701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,203800,241946310,9600,9600,9600,9600,95
|
|
20231226,203700,241946310,9600,9600,9600,9600,0
|
|
20231226,203600,241946310,9600,9600,9600,9600,0
|
|
20231226,203500,241946310,9600,9600,9600,9600,0
|
|
20231226,203400,241946310,9600,9600,9600,9600,0
|
|
20231226,203300,241946310,9600,9600,9600,9600,0
|
|
20231226,203200,241946310,9600,9600,9600,9600,0
|
|
20231226,203100,241946310,9600,9600,9600,9600,0
|
|
20231226,203000,241946310,9600,9600,9600,9600,0
|
|
20231226,202900,241946310,9600,9600,9600,9600,0
|
|
20231226,202800,241946310,9600,9600,9600,9600,0
|
|
20231226,202700,241946310,9600,9600,9600,9600,0
|
|
20231226,202600,241946310,9600,9600,9600,9600,0
|
|
20231226,202500,241946310,9600,9600,9600,9600,0
|
|
20231226,202400,241946310,9600,9600,9600,9600,0
|
|
20231226,202300,241946310,9600,9600,9600,9600,0
|
|
20231226,202200,241946310,9600,9600,9600,9600,0
|
|
20231226,202100,241946310,9600,9600,9600,9600,0
|
|
20231226,202000,241946310,9600,9600,9600,9600,0
|
|
20231226,201900,241946310,9600,9600,9600,9600,0
|
|
20231226,201800,241946310,9600,9600,9600,9600,0
|
|
20231226,201700,241946310,9600,9600,9600,9600,0
|
|
20231226,201600,241946310,9600,9600,9600,9600,0
|
|
20231226,201500,241946310,9600,9600,9600,9600,0
|
|
20231226,201400,241946310,9600,9600,9600,9600,0
|
|
20231226,201300,241946310,9600,9600,9600,9600,0
|
|
20231226,201200,241946310,9600,9600,9600,9600,0
|
|
20231226,201100,241946310,9600,9600,9600,9600,0
|
|
20231226,201000,241946310,9600,9600,9600,9600,0
|
|
20231226,200900,241946310,9600,9600,9600,9600,0
|
|
20231226,200800,241946310,9600,9600,9600,9600,95
|
|
20231226,200700,241946310,9600,9600,9600,9600,0
|
|
20231226,200600,241946310,9600,9600,9600,9600,0
|
|
20231226,200500,241946310,9600,9600,9600,9600,0
|
|
20231226,200400,241946310,9600,9600,9600,9600,0
|
|
20231226,200300,241946310,9600,9600,9600,9600,0
|
|
20231226,200200,241946310,9600,9600,9600,9600,0
|
|
20231226,200100,241946310,9600,9600,9600,9600,0
|
|
20231226,200000,241946310,9600,9600,9600,9600,0
|
|
20231226,195900,241946310,9600,9600,9600,9600,0
|
|
20231226,195800,241946310,9600,9600,9600,9600,0
|
|
20231226,195700,241946310,9600,9600,9600,9600,0
|
|
20231226,195600,241946310,9600,9600,9600,9600,0
|
|
20231226,195500,241946310,9600,9600,9600,9600,0
|
|
20231226,195400,241946310,9600,9600,9600,9600,0
|
|
20231226,195300,241946310,9600,9600,9600,9600,0
|
|
20231226,195200,241946310,9600,9600,9600,9600,0
|
|
20231226,195100,241946310,9600,9600,9600,9600,0
|
|
20231226,195000,241946310,9600,9600,9600,9600,0
|
|
20231226,194900,241946310,9600,9600,9600,9600,0
|
|
20231226,194800,241946310,9600,9600,9600,9600,0
|
|
20231226,194700,241946310,9600,9600,9600,9600,0
|
|
20231226,194600,241946310,9600,9600,9600,9600,0
|
|
20231226,194500,241946310,9600,9600,9600,9600,0
|
|
20231226,194400,241946310,9600,9600,9600,9600,0
|
|
20231226,194300,241946310,9600,9600,9600,9600,0
|
|
20231226,194200,241946310,9600,9600,9600,9600,0
|
|
20231226,194100,241946310,9600,9600,9600,9600,0
|
|
20231226,194000,241946310,9600,9600,9600,9600,0
|
|
20231226,193900,241946310,9600,9600,9600,9600,0
|
|
20231226,193800,241946310,9600,9600,9600,9600,95
|
|
20231226,193700,241946310,9600,9600,9600,9600,0
|
|
20231226,193600,241946310,9600,9600,9600,9600,0
|
|
20231226,193500,241946310,9600,9600,9600,9600,0
|
|
20231226,193400,241946310,9600,9600,9600,9600,0
|
|
20231226,193300,241946310,9600,9600,9600,9600,0
|
|
20231226,193200,241946310,9600,9600,9600,9600,0
|
|
20231226,193100,241946310,9600,9600,9600,9600,0
|
|
20231226,193000,241946310,9600,9600,9600,9600,0
|
|
20231226,192900,241946310,9600,9600,9600,9600,0
|
|
20231226,192800,241946310,9600,9600,9600,9600,0
|
|
20231226,192700,241946310,9600,9600,9600,9600,0
|
|
20231226,192600,241946310,9600,9600,9600,9600,0
|
|
20231226,192500,241946310,9600,9600,9600,9600,0
|
|
20231226,192400,241946310,9600,9600,9600,9600,0
|
|
20231226,192300,241946310,9600,9600,9600,9600,0
|
|
20231226,192200,241946310,9600,9600,9600,9600,0
|
|
20231226,192100,241946310,9600,9600,9600,9600,0
|
|
20231226,192000,241946310,9600,9600,9600,9600,0
|
|
20231226,191900,241946310,9600,9600,9600,9600,0
|
|
20231226,191800,241946310,9600,9600,9600,9600,0
|
|
20231226,191700,241946310,9600,9600,9600,9600,0
|
|
20231226,191600,241946310,9600,9600,9600,9600,0
|
|
20231226,191500,241946310,9600,9600,9600,9600,0
|
|
20231226,191400,241946310,9600,9600,9600,9600,0
|
|
20231226,191300,241946310,9600,9600,9600,9600,0
|
|
20231226,191200,241946310,9600,9600,9600,9600,0
|
|
20231226,191100,241946310,9600,9600,9600,9600,0
|
|
20231226,191000,241946310,9600,9600,9600,9600,0
|
|
20231226,190900,241946310,9600,9600,9600,9600,0
|
|
20231226,190800,241946310,9600,9600,9600,9600,95
|
|
20231226,190700,241946310,9600,9600,9600,9600,0
|
|
20231226,190600,241946310,9600,9600,9600,9600,0
|
|
20231226,190500,241946310,9600,9600,9600,9600,0
|
|
20231226,190400,241946310,9600,9600,9600,9600,0
|
|
20231226,190300,241946310,9600,9600,9600,9600,0
|
|
20231226,190200,241946310,9600,9600,9600,9600,0
|
|
20231226,190100,241946310,9600,9600,9600,9600,0
|
|
20231226,190000,241946310,9600,9600,9600,9600,0
|
|
20231226,185900,241946310,9600,9600,9600,9600,0
|
|
20231226,185800,241946310,9600,9600,9600,9600,0
|
|
20231226,185700,241946310,9600,9600,9600,9600,0
|
|
20231226,185600,241946310,9600,9600,9600,9600,0
|
|
20231226,185500,241946310,9600,9600,9600,9600,0
|
|
20231226,185400,241946310,9600,9600,9600,9600,0
|
|
20231226,185300,241946310,9600,9600,9600,9600,0
|
|
20231226,185200,241946310,9600,9600,9600,9600,0
|
|
20231226,185100,241946310,9600,9600,9600,9600,0
|
|
20231226,185000,241946310,9600,9600,9600,9600,0
|
|
20231226,184900,241946310,9600,9600,9600,9600,0
|
|
20231226,184800,241946310,9600,9600,9600,9600,0
|
|
20231226,184700,241946310,9600,9600,9600,9600,0
|
|
20231226,184600,241946310,9600,9600,9600,9600,0
|
|
20231226,184500,241946310,9600,9600,9600,9600,0
|
|
20231226,184400,241946310,9600,9600,9600,9600,0
|
|
20231226,184300,241946310,9600,9600,9600,9600,0
|
|
20231226,184200,241946310,9600,9600,9600,9600,0
|
|
20231226,184100,241946310,9600,9600,9600,9600,0
|
|
20231226,184000,241946310,9600,9600,9600,9600,0
|
|
20231226,183900,241946310,9600,9600,9600,9600,0
|
|
20231226,183800,241946310,9600,9600,9600,9600,95
|
|
20231226,183700,241946310,9600,9600,9600,9600,0
|
|
20231226,183600,241946310,9600,9600,9600,9600,0
|
|
20231226,183500,241946310,9600,9600,9600,9600,0
|
|
20231226,183400,241946310,9600,9600,9600,9600,0
|
|
20231226,183300,241946310,9600,9600,9600,9600,0
|
|
20231226,183200,241946310,9600,9600,9600,9600,0
|
|
20231226,183100,241946310,9600,9600,9600,9600,0
|
|
20231226,183000,241946310,9600,9600,9600,9600,0
|
|
20231226,182900,241946310,9600,9600,9600,9600,0
|
|
20231226,182800,241946310,9600,9600,9600,9600,0
|
|
20231226,182700,241946310,9600,9600,9600,9600,0
|
|
20231226,182600,241946310,9600,9600,9600,9600,0
|
|
20231226,182500,241946310,9600,9600,9600,9600,0
|
|
20231226,182400,241946310,9600,9600,9600,9600,0
|
|
20231226,182300,241946310,9600,9600,9600,9600,0
|
|
20231226,182200,241946310,9600,9600,9600,9600,0
|
|
20231226,182100,241946310,9600,9600,9600,9600,0
|
|
20231226,182000,241946310,9600,9600,9600,9600,0
|
|
20231226,181900,241946310,9600,9600,9600,9600,0
|
|
20231226,181800,241946310,9600,9600,9600,9600,0
|
|
20231226,181700,241946310,9600,9600,9600,9600,0
|
|
20231226,181600,241946310,9600,9600,9600,9600,0
|
|
20231226,181500,241946310,9600,9600,9600,9600,0
|
|
20231226,181400,241946310,9600,9600,9600,9600,0
|
|
20231226,181300,241946310,9600,9600,9600,9600,0
|
|
20231226,181200,241946310,9600,9600,9600,9600,0
|
|
20231226,181100,241946310,9600,9600,9600,9600,0
|
|
20231226,181000,241946310,9600,9600,9600,9600,0
|
|
20231226,180900,241946310,9600,9600,9600,9600,0
|
|
20231226,180800,241946310,9600,9600,9600,9600,95
|
|
20231226,180700,241946310,9600,9600,9600,9600,0
|
|
20231226,180600,241946310,9600,9600,9600,9600,0
|
|
20231226,180500,241946310,9600,9600,9600,9600,0
|
|
20231226,180400,241946310,9600,9600,9600,9600,0
|
|
20231226,180300,241946310,9600,9600,9600,9600,0
|
|
20231226,180200,241946310,9600,9600,9600,9600,0
|
|
20231226,180100,241946310,9600,9600,9600,9600,0
|
|
20231226,180000,241946310,9600,9600,9600,9600,0
|
|
20231226,175900,241946310,9600,9600,9600,9600,0
|
|
20231226,175800,241946310,9600,9600,9600,9600,0
|
|
20231226,175700,241946310,9600,9600,9600,9600,0
|
|
20231226,175600,241946310,9600,9600,9600,9600,0
|
|
20231226,175500,241946310,9600,9600,9600,9600,0
|
|
20231226,175400,241946310,9600,9600,9600,9600,0
|
|
20231226,175300,241946310,9600,9600,9600,9600,0
|
|
20231226,175200,241946310,9600,9600,9600,9600,0
|
|
20231226,175100,241946310,9600,9600,9600,9600,0
|
|
20231226,175000,241946310,9600,9600,9600,9600,0
|
|
20231226,174900,241946310,9600,9600,9600,9600,0
|
|
20231226,174800,241946310,9600,9600,9600,9600,0
|
|
20231226,174700,241946310,9600,9600,9600,9600,0
|
|
20231226,174600,241946310,9600,9600,9600,9600,0
|
|
20231226,174500,241946310,9600,9600,9600,9600,0
|
|
20231226,174400,241946310,9600,9600,9600,9600,0
|
|
20231226,174300,241946310,9600,9600,9600,9600,0
|
|
20231226,174200,241946310,9600,9600,9600,9600,0
|
|
20231226,174100,241946310,9600,9600,9600,9600,0
|
|
20231226,174000,241946310,9600,9600,9600,9600,0
|
|
20231226,173900,241946310,9600,9600,9600,9600,0
|
|
20231226,173800,241946310,9600,9600,9600,9600,95
|
|
20231226,173700,241946310,9600,9600,9600,9600,0
|
|
20231226,173600,241946310,9600,9600,9600,9600,0
|
|
20231226,173500,241946310,9600,9600,9600,9600,0
|
|
20231226,173400,241946310,9600,9600,9600,9600,0
|
|
20231226,173300,241946310,9600,9600,9600,9600,0
|
|
20231226,173200,241946310,9600,9600,9600,9600,0
|
|
20231226,173100,241946310,9600,9600,9600,9600,0
|
|
20231226,173000,241946310,9600,9600,9600,9600,0
|
|
20231226,172900,241946310,9600,9600,9600,9600,0
|
|
20231226,172800,241946310,9600,9600,9600,9600,0
|
|
20231226,172700,241946310,9600,9600,9600,9600,0
|
|
20231226,172600,241946310,9600,9600,9600,9600,0
|
|
20231226,172500,241946310,9600,9600,9600,9600,0
|
|
20231226,172400,241946310,9600,9600,9600,9600,0
|
|
20231226,172300,241946310,9600,9600,9600,9600,0
|
|
20231226,172200,241946310,9600,9600,9600,9600,0
|
|
20231226,172100,241946310,9600,9600,9600,9600,0
|
|
20231226,172000,241946310,9600,9600,9600,9600,0
|
|
20231226,171900,241946310,9600,9600,9600,9600,0
|
|
20231226,171800,241946310,9600,9600,9600,9600,0
|
|
20231226,171700,241946310,9600,9600,9600,9600,0
|
|
20231226,171600,241946310,9600,9600,9600,9600,0
|
|
20231226,171500,241946310,9600,9600,9600,9600,0
|
|
20231226,171400,241946310,9600,9600,9600,9600,0
|
|
20231226,171300,241946310,9600,9600,9600,9600,0
|
|
20231226,171200,241946310,9600,9600,9600,9600,0
|
|
20231226,171100,241946310,9600,9600,9600,9600,0
|
|
20231226,171000,241946310,9600,9600,9600,9600,0
|
|
20231226,170900,241946310,9600,9600,9600,9600,0
|
|
20231226,170800,241946310,9600,9600,9600,9600,95
|
|
20231226,170700,241946310,9600,9600,9600,9600,0
|
|
20231226,170600,241946310,9600,9600,9600,9600,0
|
|
20231226,170500,241946310,9600,9600,9600,9600,0
|
|
20231226,170400,241946310,9600,9600,9600,9600,0
|
|
20231226,170300,241946310,9600,9600,9600,9600,0
|
|
20231226,170200,241946310,9600,9600,9600,9600,0
|
|
20231226,170100,241946310,9600,9600,9600,9600,0
|
|
20231226,170000,241946310,9600,9600,9600,9600,0
|
|
20231226,165900,241946310,9600,9600,9600,9600,0
|
|
20231226,165800,241946310,9600,9600,9600,9600,0
|
|
20231226,165700,241946310,9600,9600,9600,9600,0
|
|
20231226,165600,241946310,9600,9600,9600,9600,0
|
|
20231226,165500,241946310,9600,9600,9600,9600,0
|
|
20231226,165400,241946310,9600,9600,9600,9600,0
|
|
20231226,165300,241946310,9600,9600,9600,9600,0
|
|
20231226,165200,241946310,9600,9600,9600,9600,0
|
|
20231226,165100,241946310,9600,9600,9600,9600,0
|
|
20231226,165000,241946310,9600,9600,9600,9600,0
|
|
20231226,164900,241946310,9600,9600,9600,9600,0
|
|
20231226,164800,241946310,9600,9600,9600,9600,0
|
|
20231226,164700,241946310,9600,9600,9600,9600,0
|
|
20231226,164600,241946310,9600,9600,9600,9600,0
|
|
20231226,164500,241946310,9600,9600,9600,9600,0
|
|
20231226,164400,241946310,9600,9600,9600,9600,0
|
|
20231226,164300,241946310,9600,9600,9600,9600,0
|
|
20231226,164200,241946310,9600,9600,9600,9600,0
|
|
20231226,164100,241946310,9600,9600,9600,9600,0
|
|
20231226,164000,241946310,9600,9600,9600,9600,0
|
|
20231226,163900,241946310,9600,9600,9600,9600,0
|
|
20231226,163800,241946310,9600,9600,9600,9600,95
|
|
20231226,163700,241946310,9600,9600,9600,9600,0
|
|
20231226,163600,241946310,9600,9600,9600,9600,0
|
|
20231226,163500,241946310,9600,9600,9600,9600,0
|
|
20231226,163400,241946310,9600,9600,9600,9600,0
|
|
20231226,163300,241946310,9600,9600,9600,9600,0
|
|
20231226,163200,241946310,9600,9600,9600,9600,0
|
|
20231226,163100,241946310,9600,9600,9600,9600,0
|
|
20231226,163000,241946310,9600,9600,9600,9600,0
|
|
20231226,162900,241946310,9600,9600,9600,9600,0
|
|
20231226,162800,241946310,9600,9600,9600,9600,0
|
|
20231226,162700,241946310,9600,9600,9600,9600,0
|
|
20231226,162600,241946310,9600,9600,9600,9600,0
|
|
20231226,162500,241946310,9600,9600,9600,9600,0
|
|
20231226,162400,241946310,9600,9600,9600,9600,0
|
|
20231226,162300,241946310,9600,9600,9600,9600,0
|
|
20231226,162200,241946310,9600,9600,9600,9600,0
|
|
20231226,162100,241946310,9600,9600,9600,9600,0
|
|
20231226,162000,241946310,9600,9600,9600,9600,0
|
|
20231226,161900,241946310,9600,9600,9600,9600,0
|
|
20231226,161800,241946310,9600,9600,9600,9600,0
|
|
20231226,161700,241946310,9600,9600,9600,9600,0
|
|
20231226,161600,241946310,9600,9600,9600,9600,0
|
|
20231226,161500,241946310,9600,9600,9600,9600,0
|
|
20231226,161400,241946310,9600,9600,9600,9600,0
|
|
20231226,161300,241946310,9600,9600,9600,9600,0
|
|
20231226,161200,241946310,9600,9600,9600,9600,0
|
|
20231226,161100,241946310,9600,9600,9600,9600,0
|
|
20231226,161000,241946310,9600,9600,9600,9600,0
|
|
20231226,160900,241946310,9600,9600,9600,9600,0
|
|
20231226,160800,241946310,9600,9600,9600,9600,95
|
|
20231226,160700,241946310,9600,9600,9600,9600,0
|
|
20231226,160600,241946310,9600,9600,9600,9600,0
|
|
20231226,160500,241946310,9600,9600,9600,9600,0
|
|
20231226,160400,241946310,9600,9600,9600,9600,0
|
|
20231226,160300,241946310,9600,9600,9600,9600,0
|
|
20231226,160200,241946310,9600,9600,9600,9600,0
|
|
20231226,160100,241946310,9600,9600,9600,9600,0
|
|
20231226,160000,241946310,9600,9600,9600,9600,0
|
|
20231226,155900,241946310,9600,9600,9600,9600,0
|
|
20231226,155800,241946310,9600,9600,9600,9600,0
|
|
20231226,155700,241946310,9600,9600,9600,9600,0
|
|
20231226,155600,241946310,9600,9600,9600,9600,0
|
|
20231226,155500,241946310,9600,9600,9600,9600,0
|
|
20231226,155400,241946310,9600,9600,9600,9600,0
|
|
20231226,155300,241946310,9600,9600,9600,9600,0
|
|
20231226,155200,241946310,9600,9600,9600,9600,0
|
|
20231226,155100,241946310,9600,9600,9600,9600,0
|
|
20231226,155000,241946310,9600,9600,9600,9600,0
|
|
20231226,154900,241946310,9600,9600,9600,9600,0
|
|
20231226,154800,241946310,9600,9600,9600,9600,0
|
|
20231226,154700,241946310,9600,9600,9600,9600,0
|
|
20231226,154600,241946310,9600,9600,9600,9600,0
|
|
20231226,154500,241946310,9600,9600,9600,9600,0
|
|
20231226,154400,241946310,9600,9600,9600,9600,0
|
|
20231226,154300,241946310,9600,9600,9600,9600,0
|
|
20231226,154200,241946310,9600,9600,9600,9600,0
|
|
20231226,154100,241946310,9600,9600,9600,9600,0
|
|
20231226,154000,241946310,9600,9600,9600,9600,0
|
|
20231226,153900,241946310,9600,9600,9600,9600,0
|
|
20231226,153800,241946310,9600,9600,9600,9600,95
|
|
20231226,153700,241946310,9600,9600,9600,9600,0
|
|
20231226,153600,241946310,9600,9600,9600,9600,0
|
|
20231226,153500,241946310,9600,9600,9600,9600,0
|
|
20231226,153400,241946310,9600,9600,9600,9600,0
|
|
20231226,153300,241946310,9600,9600,9600,9600,0
|
|
20231226,153200,241946310,9600,9600,9600,9600,0
|
|
20231226,153100,241946310,9600,9600,9600,9600,0
|
|
20231226,153000,241946310,9600,9600,9600,9600,95
|
|
20231226,152900,241034310,9550,9550,9550,9550,0
|
|
20231226,152800,241034310,9550,9550,9550,9550,0
|
|
20231226,152700,241034310,9550,9550,9550,9550,0
|
|
20231226,152600,241034310,9550,9550,9550,9550,0
|
|
20231226,152500,241034310,9550,9550,9550,9550,0
|
|
20231226,152400,241034310,9550,9550,9550,9550,0
|
|
20231226,152300,241034310,9550,9550,9550,9550,0
|
|
20231226,152200,241034310,9550,9550,9550,9550,0
|
|
20231226,152100,241034310,9550,9550,9550,9550,0
|
|
20231226,152000,241034310,9550,9550,9550,9550,0
|
|
20231226,151900,241034310,9550,9550,9550,9550,0
|
|
20231226,151800,241034310,9550,9550,9550,9550,0
|
|
20231226,151700,241034310,9550,9620,9620,9550,2950
|
|
20231226,151600,212766920,9620,9620,9620,9620,47
|
|
20231226,151500,212314780,9620,9620,9620,9620,4
|
|
20231226,151400,212276300,9610,9610,9610,9610,4
|
|
20231226,151300,212237860,9600,9610,9610,9600,209
|
|
20231226,151200,210231400,9600,9600,9600,9600,0
|
|
20231226,151100,210231400,9600,9600,9600,9600,30
|
|
20231226,151000,209943400,9610,9610,9610,9610,2
|
|
20231226,150900,209924180,9620,9620,9620,9620,0
|
|
20231226,150800,209924180,9620,9620,9620,9620,3
|
|
20231226,150700,209895320,9620,9620,9620,9620,9
|
|
20231226,150600,209808740,9620,9620,9620,9620,0
|
|
20231226,150500,209808740,9620,9620,9620,9620,0
|
|
20231226,150400,209808740,9620,9620,9620,9620,1
|
|
20231226,150300,209799120,9570,9570,9570,9570,10
|
|
20231226,150200,209703420,9630,9630,9630,9630,0
|
|
20231226,150100,209703420,9630,9630,9630,9630,0
|
|
20231226,150000,209703420,9630,9630,9630,9630,0
|
|
20231226,145900,209703420,9630,9590,9630,9580,258
|
|
20231226,145800,207231530,9590,9600,9600,9590,141
|
|
20231226,145700,205879330,9600,9600,9600,9600,0
|
|
20231226,145600,205879330,9600,9600,9600,9600,20
|
|
20231226,145500,205687330,9600,9600,9600,9600,65
|
|
20231226,145400,205063330,9600,9600,9600,9600,1
|
|
20231226,145300,205053730,9650,9650,9650,9650,304
|
|
20231226,145200,202120130,9640,9640,9640,9640,18
|
|
20231226,145100,201946610,9590,9590,9590,9590,0
|
|
20231226,145000,201946610,9590,9590,9590,9590,0
|
|
20231226,144900,201946610,9590,9590,9590,9590,5
|
|
20231226,144800,201898660,9650,9630,9650,9630,501
|
|
20231226,144700,197066740,9630,9630,9630,9630,0
|
|
20231226,144600,197066740,9630,9630,9630,9630,0
|
|
20231226,144500,197066740,9630,9630,9630,9630,0
|
|
20231226,144400,197066740,9630,9630,9630,9630,0
|
|
20231226,144300,197066740,9630,9630,9630,9630,21
|
|
20231226,144200,196864510,9630,9630,9630,9630,0
|
|
20231226,144100,196864510,9630,9630,9630,9630,0
|
|
20231226,144000,196864510,9630,9630,9630,9630,1
|
|
20231226,143900,196854880,9630,9630,9630,9630,2
|
|
20231226,143800,196835620,9640,9640,9640,9640,0
|
|
20231226,143700,196835620,9640,9640,9640,9640,0
|
|
20231226,143600,196835620,9640,9640,9640,9640,0
|
|
20231226,143500,196835620,9640,9640,9640,9640,0
|
|
20231226,143400,196835620,9640,9630,9640,9630,510
|
|
20231226,143300,191920100,9580,9580,9580,9580,0
|
|
20231226,143200,191920100,9580,9580,9580,9580,0
|
|
20231226,143100,191920100,9580,9580,9580,9580,10
|
|
20231226,143000,191824300,9640,9620,9640,9620,300
|
|
20231226,142900,188934810,9580,9590,9590,9580,566
|
|
20231226,142800,183512500,9620,9620,9620,9620,90
|
|
20231226,142700,182646700,9620,9620,9620,9620,0
|
|
20231226,142600,182646700,9620,9620,9620,9620,3
|
|
20231226,142500,182617840,9630,9630,9630,9630,0
|
|
20231226,142400,182617840,9630,9630,9630,9630,0
|
|
20231226,142300,182617840,9630,9630,9630,9630,3
|
|
20231226,142200,182588950,9620,9620,9620,9620,12
|
|
20231226,142100,182473510,9620,9620,9620,9620,0
|
|
20231226,142000,182473510,9620,9620,9620,9620,0
|
|
20231226,141900,182473510,9620,9620,9620,9620,2
|
|
20231226,141800,182454270,9630,9630,9630,9630,0
|
|
20231226,141700,182454270,9630,9580,9630,9580,15
|
|
20231226,141600,182310470,9580,9620,9620,9580,82
|
|
20231226,141500,181523710,9620,9620,9620,9620,2
|
|
20231226,141400,181504470,9620,9620,9620,9620,0
|
|
20231226,141300,181504470,9620,9620,9620,9620,2
|
|
20231226,141200,181485230,9620,9620,9620,9620,0
|
|
20231226,141100,181485230,9620,9620,9620,9620,2
|
|
20231226,141000,181465990,9620,9620,9620,9620,0
|
|
20231226,140900,181465990,9620,9620,9620,9620,2
|
|
20231226,140800,181446750,9620,9620,9620,9620,0
|
|
20231226,140700,181446750,9620,9610,9620,9610,2
|
|
20231226,140600,181427520,9610,9610,9610,9610,0
|
|
20231226,140500,181427520,9610,9610,9610,9610,2
|
|
20231226,140400,181408300,9610,9610,9610,9610,0
|
|
20231226,140300,181408300,9610,9610,9610,9610,0
|
|
20231226,140200,181408300,9610,9610,9610,9610,0
|
|
20231226,140100,181408300,9610,9580,9610,9580,1849
|
|
20231226,140000,163694850,9580,9580,9580,9580,0
|
|
20231226,135900,163694850,9580,9580,9580,9580,1
|
|
20231226,135800,163685270,9580,9580,9580,9580,1
|
|
20231226,135700,163675690,9580,9580,9580,9580,0
|
|
20231226,135600,163675690,9580,9580,9580,9580,5
|
|
20231226,135500,163627790,9580,9580,9580,9580,0
|
|
20231226,135400,163627790,9580,9580,9580,9580,2
|
|
20231226,135300,163608630,9580,9580,9580,9580,0
|
|
20231226,135200,163608630,9580,9580,9580,9580,0
|
|
20231226,135100,163608630,9580,9580,9580,9580,3
|
|
20231226,135000,163579890,9580,9580,9580,9580,6
|
|
20231226,134900,163522410,9580,9580,9580,9580,15
|
|
20231226,134800,163378710,9580,9580,9580,9580,11
|
|
20231226,134700,163273330,9580,9580,9580,9580,17
|
|
20231226,134600,163110470,9580,9580,9580,9580,2
|
|
20231226,134500,163091310,9580,9580,9580,9580,3
|
|
20231226,134400,163062570,9580,9580,9580,9580,6
|
|
20231226,134300,163005090,9580,9580,9580,9580,52
|
|
20231226,134200,162506930,9580,9580,9580,9580,0
|
|
20231226,134100,162506930,9580,9580,9580,9580,0
|
|
20231226,134000,162506930,9580,9580,9580,9580,7
|
|
20231226,133900,162439870,9580,9580,9580,9580,5
|
|
20231226,133800,162391970,9580,9580,9580,9580,0
|
|
20231226,133700,162391970,9580,9580,9580,9580,8
|
|
20231226,133600,162315330,9570,9580,9580,9570,65
|
|
20231226,133500,161692640,9580,9580,9580,9580,325
|
|
20231226,133400,158579140,9580,9580,9580,9580,6
|
|
20231226,133300,158521660,9580,9580,9580,9580,332
|
|
20231226,133200,155341100,9580,9580,9580,9580,400
|
|
20231226,133100,151509100,9570,9570,9570,9570,10
|
|
20231226,133000,151413400,9580,9580,9580,9580,0
|
|
20231226,132900,151413400,9580,9580,9580,9580,20
|
|
20231226,132800,151221800,9580,9580,9580,9580,2
|
|
20231226,132700,151202640,9580,9580,9580,9580,2
|
|
20231226,132600,151183480,9580,9580,9580,9580,5
|
|
20231226,132500,151135580,9580,9580,9580,9580,0
|
|
20231226,132400,151135580,9580,9580,9580,9580,1
|
|
20231226,132300,151126000,9580,9580,9580,9580,2
|
|
20231226,132200,151106840,9580,9580,9580,9580,0
|
|
20231226,132100,151106840,9580,9580,9580,9580,0
|
|
20231226,132000,151106840,9580,9580,9580,9580,0
|
|
20231226,131900,151106840,9580,9580,9580,9580,6
|
|
20231226,131800,151049360,9580,9580,9580,9580,0
|
|
20231226,131700,151049360,9580,9580,9580,9580,2
|
|
20231226,131600,151030200,9580,9580,9580,9580,3
|
|
20231226,131500,151001460,9580,9580,9580,9580,0
|
|
20231226,131400,151001460,9580,9580,9580,9580,7
|
|
20231226,131300,150934400,9580,9580,9580,9580,2
|
|
20231226,131200,150915240,9580,9580,9580,9580,0
|
|
20231226,131100,150915240,9580,9580,9580,9580,209
|
|
20231226,131000,148913020,9580,9580,9580,9580,0
|
|
20231226,130900,148913020,9580,9580,9580,9580,6
|
|
20231226,130800,148855540,9580,9580,9580,9580,0
|
|
20231226,130700,148855540,9580,9580,9580,9580,100
|
|
20231226,130600,147897540,9580,9580,9580,9580,0
|
|
20231226,130500,147897540,9580,9580,9580,9580,0
|
|
20231226,130400,147897540,9580,9580,9580,9580,2
|
|
20231226,130300,147878380,9580,9580,9580,9580,2
|
|
20231226,130200,147859220,9570,9580,9580,9570,31
|
|
20231226,130100,147562490,9580,9580,9580,9580,2
|
|
20231226,130000,147543330,9580,9580,9580,9580,324
|
|
20231226,125900,144439410,9580,9580,9580,9580,298
|
|
20231226,125800,141584570,9580,9580,9580,9580,2
|
|
20231226,125700,141565410,9580,9580,9580,9580,278
|
|
20231226,125600,138902170,9580,9580,9580,9580,27
|
|
20231226,125500,138643510,9580,9580,9580,9580,6
|
|
20231226,125400,138586030,9580,9580,9580,9580,9
|
|
20231226,125300,138499810,9580,9580,9580,9580,128
|
|
20231226,125200,137273570,9580,9580,9580,9580,0
|
|
20231226,125100,137273570,9580,9580,9580,9580,0
|
|
20231226,125000,137273570,9580,9580,9580,9580,0
|
|
20231226,124900,137273570,9580,9580,9580,9580,0
|
|
20231226,124800,137273570,9580,9580,9580,9580,0
|
|
20231226,124700,137273570,9580,9580,9580,9580,9
|
|
20231226,124600,137187350,9570,9570,9570,9570,0
|
|
20231226,124500,137187350,9570,9570,9570,9570,0
|
|
20231226,124400,137187350,9570,9580,9580,9570,33
|
|
20231226,124300,136871510,9580,9580,9580,9580,1
|
|
20231226,124200,136861930,9580,9580,9580,9580,2
|
|
20231226,124100,136842770,9580,9580,9580,9580,9
|
|
20231226,124000,136756550,9580,9580,9580,9580,33
|
|
20231226,123900,136440410,9580,9580,9580,9580,1
|
|
20231226,123800,136430830,9580,9580,9580,9580,15
|
|
20231226,123700,136287130,9580,9580,9580,9510,1259
|
|
20231226,123600,124261010,9580,9600,9600,9580,2947
|
|
20231226,123500,95989380,9610,9610,9610,9610,301
|
|
20231226,123400,93096770,9620,9610,9620,9610,3961
|
|
20231226,123300,55001410,9610,9610,9610,9610,0
|
|
20231226,123200,55001410,9610,9610,9610,9610,192
|
|
20231226,123100,53156290,9610,9610,9610,9610,0
|
|
20231226,123000,53156290,9610,9610,9610,9610,0
|
|
20231226,122900,53156290,9610,9610,9610,9610,1
|
|
20231226,122800,53146680,9610,9610,9610,9610,0
|
|
20231226,122700,53146680,9610,9610,9610,9610,0
|
|
20231226,122600,53146680,9610,9610,9610,9610,0
|
|
20231226,122500,53146680,9610,9610,9610,9610,0
|
|
20231226,122400,53146680,9610,9610,9610,9610,0
|
|
20231226,122300,53146680,9610,9610,9610,9610,0
|
|
20231226,122200,53146680,9610,9610,9610,9610,0
|
|
20231226,122100,53146680,9610,9610,9610,9610,2
|
|
20231226,122000,53127460,9610,9610,9610,9610,10
|
|
20231226,121900,53031360,9610,9610,9610,9610,42
|
|
20231226,121800,52627740,9610,9610,9610,9610,48
|
|
20231226,121700,52166460,9610,9610,9610,9610,15
|
|
20231226,121600,52022310,9610,9610,9610,9610,1
|
|
20231226,121500,52012700,9610,9610,9610,9610,0
|
|
20231226,121400,52012700,9610,9610,9610,9610,0
|
|
20231226,121300,52012700,9610,9610,9610,9610,0
|
|
20231226,121200,52012700,9610,9610,9610,9610,0
|
|
20231226,121100,52012700,9610,9610,9610,9610,0
|
|
20231226,121000,52012700,9610,9610,9610,9610,50
|
|
20231226,120900,51532200,9610,9610,9610,9610,2
|
|
20231226,120800,51512980,9610,9610,9610,9610,0
|
|
20231226,120700,51512980,9610,9610,9610,9610,0
|
|
20231226,120600,51512980,9610,9610,9610,9610,0
|
|
20231226,120500,51512980,9610,9610,9610,9610,0
|
|
20231226,120400,51512980,9610,9610,9610,9610,0
|
|
20231226,120300,51512980,9610,9610,9610,9610,6
|
|
20231226,120200,51455320,9610,9610,9610,9610,1
|
|
20231226,120100,51445710,9610,9610,9610,9610,0
|
|
20231226,120000,51445710,9610,9610,9610,9610,0
|
|
20231226,115900,51445710,9610,9610,9610,9610,1
|
|
20231226,115800,51436100,9610,9610,9610,9610,0
|
|
20231226,115700,51436100,9610,9610,9610,9610,1
|
|
20231226,115600,51426490,9610,9600,9610,9600,200
|
|
20231226,115500,49505490,9600,9600,9600,9600,0
|
|
20231226,115400,49505490,9600,9600,9600,9600,0
|
|
20231226,115300,49505490,9600,9600,9600,9600,0
|
|
20231226,115200,49505490,9600,9600,9600,9600,10
|
|
20231226,115100,49409490,9600,9600,9600,9600,0
|
|
20231226,115000,49409490,9600,9600,9600,9600,0
|
|
20231226,114900,49409490,9600,9600,9600,9600,1
|
|
20231226,114800,49399890,9610,9610,9610,9610,0
|
|
20231226,114700,49399890,9610,9610,9610,9610,0
|
|
20231226,114600,49399890,9610,9610,9610,9610,0
|
|
20231226,114500,49399890,9610,9610,9610,9610,0
|
|
20231226,114400,49399890,9610,9610,9610,9610,1
|
|
20231226,114300,49390280,9610,9610,9610,9610,0
|
|
20231226,114200,49390280,9610,9610,9610,9610,0
|
|
20231226,114100,49390280,9610,9610,9610,9610,12
|
|
20231226,114000,49274960,9610,9610,9610,9610,1
|
|
20231226,113900,49265350,9610,9610,9610,9610,3
|
|
20231226,113800,49236520,9610,9610,9610,9610,3
|
|
20231226,113700,49207690,9610,9610,9610,9610,106
|
|
20231226,113600,48189030,9610,9610,9610,9610,334
|
|
20231226,113500,44979290,9600,9600,9600,9600,20
|
|
20231226,113400,44787290,9610,9610,9610,9610,0
|
|
20231226,113300,44787290,9610,9610,9610,9610,0
|
|
20231226,113200,44787290,9610,9610,9610,9610,0
|
|
20231226,113100,44787290,9610,9610,9610,9610,6
|
|
20231226,113000,44729630,9610,9610,9610,9610,3
|
|
20231226,112900,44700800,9610,9610,9610,9610,3
|
|
20231226,112800,44671970,9610,9610,9610,9610,48
|
|
20231226,112700,44210690,9610,9610,9610,9610,0
|
|
20231226,112600,44210690,9610,9610,9610,9610,0
|
|
20231226,112500,44210690,9610,9610,9610,9610,0
|
|
20231226,112400,44210690,9610,9610,9610,9610,1
|
|
20231226,112300,44201080,9610,9610,9610,9610,22
|
|
20231226,112200,43989660,9610,9610,9610,9610,0
|
|
20231226,112100,43989660,9610,9610,9610,9610,10
|
|
20231226,112000,43893560,9610,9610,9610,9610,0
|
|
20231226,111900,43893560,9610,9610,9610,9610,101
|
|
20231226,111800,42922950,9610,9610,9610,9610,179
|
|
20231226,111700,41202760,9610,9610,9610,9610,10
|
|
20231226,111600,41106660,9610,9610,9610,9610,69
|
|
20231226,111500,40443570,9610,9610,9610,9610,2
|
|
20231226,111400,40424350,9610,9610,9610,9610,10
|
|
20231226,111300,40328250,9610,9610,9610,9610,568
|
|
20231226,111200,34869770,9620,9620,9620,9620,0
|
|
20231226,111100,34869770,9620,9620,9620,9620,0
|
|
20231226,111000,34869770,9620,9620,9620,9620,0
|
|
20231226,110900,34869770,9620,9620,9620,9620,0
|
|
20231226,110800,34869770,9620,9620,9620,9620,0
|
|
20231226,110700,34869770,9620,9620,9620,9620,2
|
|
20231226,110600,34850530,9620,9620,9620,9620,1
|
|
20231226,110500,34840910,9620,9620,9620,9620,0
|
|
20231226,110400,34840910,9620,9620,9620,9620,0
|
|
20231226,110300,34840910,9620,9610,9620,9610,255
|
|
20231226,110200,32390350,9620,9620,9620,9620,0
|
|
20231226,110100,32390350,9620,9620,9620,9620,0
|
|
20231226,110000,32390350,9620,9620,9620,9620,0
|
|
20231226,105900,32390350,9620,9620,9620,9620,5
|
|
20231226,105800,32342250,9620,9620,9620,9620,0
|
|
20231226,105700,32342250,9620,9620,9620,9620,0
|
|
20231226,105600,32342250,9620,9620,9620,9620,0
|
|
20231226,105500,32342250,9620,9620,9620,9620,0
|
|
20231226,105400,32342250,9620,9620,9620,9620,0
|
|
20231226,105300,32342250,9620,9620,9620,9620,15
|
|
20231226,105200,32197950,9620,9620,9620,9620,0
|
|
20231226,105100,32197950,9620,9620,9620,9620,302
|
|
20231226,105000,29292710,9620,9620,9620,9620,0
|
|
20231226,104900,29292710,9620,9620,9620,9620,0
|
|
20231226,104800,29292710,9620,9620,9620,9620,0
|
|
20231226,104700,29292710,9620,9620,9620,9620,10
|
|
20231226,104600,29196510,9620,9620,9620,9620,0
|
|
20231226,104500,29196510,9620,9620,9620,9620,44
|
|
20231226,104400,28773230,9630,9630,9630,9630,201
|
|
20231226,104300,26837600,9630,9630,9630,9630,2
|
|
20231226,104200,26818340,9640,9640,9640,9640,0
|
|
20231226,104100,26818340,9640,9640,9640,9640,0
|
|
20231226,104000,26818340,9640,9640,9640,9640,0
|
|
20231226,103900,26818340,9640,9640,9640,9640,3
|
|
20231226,103800,26789420,9640,9640,9640,9640,0
|
|
20231226,103700,26789420,9640,9640,9640,9640,10
|
|
20231226,103600,26693020,9640,9640,9640,9640,0
|
|
20231226,103500,26693020,9640,9640,9640,9640,2
|
|
20231226,103400,26673740,9640,9640,9640,9640,0
|
|
20231226,103300,26673740,9640,9640,9640,9640,3
|
|
20231226,103200,26644820,9640,9640,9640,9640,0
|
|
20231226,103100,26644820,9640,9640,9640,9640,0
|
|
20231226,103000,26644820,9640,9640,9640,9640,0
|
|
20231226,102900,26644820,9640,9640,9640,9640,2
|
|
20231226,102800,26625540,9640,9640,9640,9640,0
|
|
20231226,102700,26625540,9640,9640,9640,9640,2
|
|
20231226,102600,26606260,9640,9640,9640,9640,0
|
|
20231226,102500,26606260,9640,9640,9640,9640,1
|
|
20231226,102400,26596620,9640,9640,9640,9640,0
|
|
20231226,102300,26596620,9640,9640,9640,9640,0
|
|
20231226,102200,26596620,9640,9640,9640,9640,0
|
|
20231226,102100,26596620,9640,9640,9640,9640,0
|
|
20231226,102000,26596620,9640,9640,9640,9640,6
|
|
20231226,101900,26538780,9640,9640,9640,9640,2
|
|
20231226,101800,26519500,9620,9620,9620,9620,500
|
|
20231226,101700,21709500,9640,9640,9640,9640,0
|
|
20231226,101600,21709500,9640,9640,9640,9640,0
|
|
20231226,101500,21709500,9640,9640,9640,9640,0
|
|
20231226,101400,21709500,9640,9640,9640,9640,0
|
|
20231226,101300,21709500,9640,9640,9640,9640,0
|
|
20231226,101200,21709500,9640,9640,9640,9640,0
|
|
20231226,101100,21709500,9640,9640,9640,9640,2
|
|
20231226,101000,21690220,9620,9620,9620,9620,0
|
|
20231226,100900,21690220,9620,9640,9640,9620,120
|
|
20231226,100800,20534270,9650,9650,9650,9650,5
|
|
20231226,100700,20486020,9640,9640,9640,9640,0
|
|
20231226,100600,20486020,9640,9640,9640,9640,1
|
|
20231226,100500,20476380,9650,9650,9650,9650,0
|
|
20231226,100400,20476380,9650,9650,9650,9650,5
|
|
20231226,100300,20428130,9650,9640,9650,9640,38
|
|
20231226,100200,20061780,9640,9640,9640,9640,10
|
|
20231226,100100,19965380,9660,9660,9660,9660,3
|
|
20231226,100000,19936400,9660,9660,9660,9660,31
|
|
20231226,095900,19636940,9660,9650,9660,9640,16
|
|
20231226,095800,19482470,9660,9660,9660,9660,0
|
|
20231226,095700,19482470,9660,9660,9660,9660,0
|
|
20231226,095600,19482470,9660,9660,9660,9660,0
|
|
20231226,095500,19482470,9660,9660,9660,9660,2
|
|
20231226,095400,19463150,9660,9660,9660,9660,0
|
|
20231226,095300,19463150,9660,9660,9660,9660,0
|
|
20231226,095200,19463150,9660,9660,9660,9660,31
|
|
20231226,095100,19163690,9670,9670,9670,9670,0
|
|
20231226,095000,19163690,9670,9670,9670,9670,0
|
|
20231226,094900,19163690,9670,9670,9670,9670,23
|
|
20231226,094800,18941280,9670,9670,9670,9670,0
|
|
20231226,094700,18941280,9670,9670,9670,9670,2
|
|
20231226,094600,18921940,9670,9670,9670,9670,0
|
|
20231226,094500,18921940,9670,9670,9670,9670,0
|
|
20231226,094400,18921940,9670,9670,9670,9640,137
|
|
20231226,094300,17600450,9670,9640,9670,9640,4
|
|
20231226,094200,17561860,9640,9640,9640,9640,4
|
|
20231226,094100,17523300,9650,9670,9670,9650,14
|
|
20231226,094000,17388120,9670,9670,9670,9670,0
|
|
20231226,093900,17388120,9670,9670,9670,9670,2
|
|
20231226,093800,17368780,9670,9670,9670,9670,0
|
|
20231226,093700,17368780,9670,9670,9670,9670,0
|
|
20231226,093600,17368780,9670,9670,9670,9670,0
|
|
20231226,093500,17368780,9670,9670,9670,9670,1
|
|
20231226,093400,17359110,9670,9670,9670,9670,0
|
|
20231226,093300,17359110,9670,9670,9670,9670,5
|
|
20231226,093200,17310760,9670,9670,9670,9670,0
|
|
20231226,093100,17310760,9670,9670,9670,9670,2
|
|
20231226,093000,17291420,9670,9670,9670,9670,0
|
|
20231226,092900,17291420,9670,9670,9670,9670,0
|
|
20231226,092800,17291420,9670,9670,9670,9670,0
|
|
20231226,092700,17291420,9670,9670,9670,9670,0
|
|
20231226,092600,17291420,9670,9670,9670,9670,1
|
|
20231226,092500,17281750,9670,9670,9670,9670,0
|
|
20231226,092400,17281750,9670,9670,9670,9670,0
|
|
20231226,092300,17281750,9670,9650,9670,9650,4
|
|
20231226,092200,17243090,9670,9670,9670,9670,0
|
|
20231226,092100,17243090,9670,9670,9670,9670,0
|
|
20231226,092000,17243090,9670,9670,9670,9670,0
|
|
20231226,091900,17243090,9670,9670,9670,9670,1
|
|
20231226,091800,17233420,9670,9640,9670,9640,500
|
|
20231226,091700,12403220,9630,9630,9630,9630,0
|
|
20231226,091600,12403220,9630,9630,9630,9630,1
|
|
20231226,091500,12393590,9640,9640,9640,9630,517
|
|
20231226,091400,7409870,9640,9640,9640,9640,0
|
|
20231226,091300,7409870,9640,9640,9640,9640,2
|
|
20231226,091200,7390590,9640,9630,9640,9630,4
|
|
20231226,091100,7352060,9680,9680,9680,9680,0
|
|
20231226,091000,7352060,9680,9680,9680,9680,0
|
|
20231226,090900,7352060,9680,9620,9680,9620,600
|
|
20231226,090800,1552860,9620,9620,9620,9620,1
|
|
20231226,090700,1543240,9620,9620,9620,9620,4
|
|
20231226,090600,1504760,9590,9590,9590,9590,0
|
|
20231226,090500,1504760,9590,9590,9590,9590,10
|
|
20231226,090400,1408860,9620,9630,9630,9620,3
|
|
20231226,090300,1379990,9620,9600,9620,9580,60
|
|
20231226,090200,804750,9610,9610,9610,9610,1
|
|
20231226,090100,795140,9580,9580,9580,9580,0
|
|
20231226,090000,795140,9580,9580,9580,9580,83
|