644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,194100,65057895,3585,3585,3585,3585,2502
|
|
20231226,194000,65057895,3585,3585,3585,3585,0
|
|
20231226,193900,65057895,3585,3585,3585,3585,0
|
|
20231226,193800,65057895,3585,3585,3585,3585,0
|
|
20231226,193700,65057895,3585,3585,3585,3585,0
|
|
20231226,193600,65057895,3585,3585,3585,3585,0
|
|
20231226,193500,65057895,3585,3585,3585,3585,0
|
|
20231226,193400,65057895,3585,3585,3585,3585,0
|
|
20231226,193300,65057895,3585,3585,3585,3585,0
|
|
20231226,193200,65057895,3585,3585,3585,3585,0
|
|
20231226,193100,65057895,3585,3585,3585,3585,0
|
|
20231226,193000,65057895,3585,3585,3585,3585,0
|
|
20231226,192900,65057895,3585,3585,3585,3585,0
|
|
20231226,192800,65057895,3585,3585,3585,3585,0
|
|
20231226,192700,65057895,3585,3585,3585,3585,0
|
|
20231226,192600,65057895,3585,3585,3585,3585,0
|
|
20231226,192500,65057895,3585,3585,3585,3585,0
|
|
20231226,192400,65057895,3585,3585,3585,3585,0
|
|
20231226,192300,65057895,3585,3585,3585,3585,0
|
|
20231226,192200,65057895,3585,3585,3585,3585,0
|
|
20231226,192100,65057895,3585,3585,3585,3585,0
|
|
20231226,192000,65057895,3585,3585,3585,3585,0
|
|
20231226,191900,65057895,3585,3585,3585,3585,0
|
|
20231226,191800,65057895,3585,3585,3585,3585,0
|
|
20231226,191700,65057895,3585,3585,3585,3585,0
|
|
20231226,191600,65057895,3585,3585,3585,3585,0
|
|
20231226,191500,65057895,3585,3585,3585,3585,0
|
|
20231226,191400,65057895,3585,3585,3585,3585,0
|
|
20231226,191300,65057895,3585,3585,3585,3585,0
|
|
20231226,191200,65057895,3585,3585,3585,3585,0
|
|
20231226,191100,65057895,3585,3585,3585,3585,2502
|
|
20231226,191000,65057895,3585,3585,3585,3585,0
|
|
20231226,190900,65057895,3585,3585,3585,3585,0
|
|
20231226,190800,65057895,3585,3585,3585,3585,0
|
|
20231226,190700,65057895,3585,3585,3585,3585,0
|
|
20231226,190600,65057895,3585,3585,3585,3585,0
|
|
20231226,190500,65057895,3585,3585,3585,3585,0
|
|
20231226,190400,65057895,3585,3585,3585,3585,0
|
|
20231226,190300,65057895,3585,3585,3585,3585,0
|
|
20231226,190200,65057895,3585,3585,3585,3585,0
|
|
20231226,190100,65057895,3585,3585,3585,3585,0
|
|
20231226,190000,65057895,3585,3585,3585,3585,0
|
|
20231226,185900,65057895,3585,3585,3585,3585,0
|
|
20231226,185800,65057895,3585,3585,3585,3585,0
|
|
20231226,185700,65057895,3585,3585,3585,3585,0
|
|
20231226,185600,65057895,3585,3585,3585,3585,0
|
|
20231226,185500,65057895,3585,3585,3585,3585,0
|
|
20231226,185400,65057895,3585,3585,3585,3585,0
|
|
20231226,185300,65057895,3585,3585,3585,3585,0
|
|
20231226,185200,65057895,3585,3585,3585,3585,0
|
|
20231226,185100,65057895,3585,3585,3585,3585,0
|
|
20231226,185000,65057895,3585,3585,3585,3585,0
|
|
20231226,184900,65057895,3585,3585,3585,3585,0
|
|
20231226,184800,65057895,3585,3585,3585,3585,0
|
|
20231226,184700,65057895,3585,3585,3585,3585,0
|
|
20231226,184600,65057895,3585,3585,3585,3585,0
|
|
20231226,184500,65057895,3585,3585,3585,3585,0
|
|
20231226,184400,65057895,3585,3585,3585,3585,0
|
|
20231226,184300,65057895,3585,3585,3585,3585,0
|
|
20231226,184200,65057895,3585,3585,3585,3585,0
|
|
20231226,184100,65057895,3585,3585,3585,3585,2502
|
|
20231226,184000,65057895,3585,3585,3585,3585,0
|
|
20231226,183900,65057895,3585,3585,3585,3585,0
|
|
20231226,183800,65057895,3585,3585,3585,3585,0
|
|
20231226,183700,65057895,3585,3585,3585,3585,0
|
|
20231226,183600,65057895,3585,3585,3585,3585,0
|
|
20231226,183500,65057895,3585,3585,3585,3585,0
|
|
20231226,183400,65057895,3585,3585,3585,3585,0
|
|
20231226,183300,65057895,3585,3585,3585,3585,0
|
|
20231226,183200,65057895,3585,3585,3585,3585,0
|
|
20231226,183100,65057895,3585,3585,3585,3585,0
|
|
20231226,183000,65057895,3585,3585,3585,3585,0
|
|
20231226,182900,65057895,3585,3585,3585,3585,0
|
|
20231226,182800,65057895,3585,3585,3585,3585,0
|
|
20231226,182700,65057895,3585,3585,3585,3585,0
|
|
20231226,182600,65057895,3585,3585,3585,3585,0
|
|
20231226,182500,65057895,3585,3585,3585,3585,0
|
|
20231226,182400,65057895,3585,3585,3585,3585,0
|
|
20231226,182300,65057895,3585,3585,3585,3585,0
|
|
20231226,182200,65057895,3585,3585,3585,3585,0
|
|
20231226,182100,65057895,3585,3585,3585,3585,0
|
|
20231226,182000,65057895,3585,3585,3585,3585,0
|
|
20231226,181900,65057895,3585,3585,3585,3585,0
|
|
20231226,181800,65057895,3585,3585,3585,3585,0
|
|
20231226,181700,65057895,3585,3585,3585,3585,0
|
|
20231226,181600,65057895,3585,3585,3585,3585,0
|
|
20231226,181500,65057895,3585,3585,3585,3585,0
|
|
20231226,181400,65057895,3585,3585,3585,3585,0
|
|
20231226,181300,65057895,3585,3585,3585,3585,0
|
|
20231226,181200,65057895,3585,3585,3585,3585,0
|
|
20231226,181100,65057895,3585,3585,3585,3585,2502
|
|
20231226,181000,65057895,3585,3585,3585,3585,0
|
|
20231226,180900,65057895,3585,3585,3585,3585,0
|
|
20231226,180800,65057895,3585,3585,3585,3585,0
|
|
20231226,180700,65057895,3585,3585,3585,3585,0
|
|
20231226,180600,65057895,3585,3585,3585,3585,0
|
|
20231226,180500,65057895,3585,3585,3585,3585,0
|
|
20231226,180400,65057895,3585,3585,3585,3585,0
|
|
20231226,180300,65057895,3585,3585,3585,3585,0
|
|
20231226,180200,65057895,3585,3585,3585,3585,0
|
|
20231226,180100,65057895,3585,3585,3585,3585,0
|
|
20231226,180000,65057895,3585,3585,3585,3585,0
|
|
20231226,175900,65057895,3585,3585,3585,3585,0
|
|
20231226,175800,65057895,3585,3585,3585,3585,0
|
|
20231226,175700,65057895,3585,3585,3585,3585,0
|
|
20231226,175600,65057895,3585,3585,3585,3585,0
|
|
20231226,175500,65057895,3585,3585,3585,3585,0
|
|
20231226,175400,65057895,3585,3585,3585,3585,0
|
|
20231226,175300,65057895,3585,3585,3585,3585,0
|
|
20231226,175200,65057895,3585,3585,3585,3585,0
|
|
20231226,175100,65057895,3585,3585,3585,3585,0
|
|
20231226,175000,65057895,3585,3585,3585,3585,0
|
|
20231226,174900,65057895,3585,3585,3585,3585,0
|
|
20231226,174800,65057895,3585,3585,3585,3585,0
|
|
20231226,174700,65057895,3585,3585,3585,3585,0
|
|
20231226,174600,65057895,3585,3585,3585,3585,0
|
|
20231226,174500,65057895,3585,3585,3585,3585,0
|
|
20231226,174400,65057895,3585,3585,3585,3585,0
|
|
20231226,174300,65057895,3585,3585,3585,3585,0
|
|
20231226,174200,65057895,3585,3585,3585,3585,0
|
|
20231226,174100,65057895,3585,3585,3585,3585,2502
|
|
20231226,174000,65057895,3585,3585,3585,3585,0
|
|
20231226,173900,65057895,3585,3585,3585,3585,0
|
|
20231226,173800,65057895,3585,3585,3585,3585,0
|
|
20231226,173700,65057895,3585,3585,3585,3585,0
|
|
20231226,173600,65057895,3585,3585,3585,3585,0
|
|
20231226,173500,65057895,3585,3585,3585,3585,0
|
|
20231226,173400,65057895,3585,3585,3585,3585,0
|
|
20231226,173300,65057895,3585,3585,3585,3585,0
|
|
20231226,173200,65057895,3585,3585,3585,3585,0
|
|
20231226,173100,65057895,3585,3585,3585,3585,0
|
|
20231226,173000,65057895,3585,3585,3585,3585,0
|
|
20231226,172900,65057895,3585,3585,3585,3585,0
|
|
20231226,172800,65057895,3585,3585,3585,3585,0
|
|
20231226,172700,65057895,3585,3585,3585,3585,0
|
|
20231226,172600,65057895,3585,3585,3585,3585,0
|
|
20231226,172500,65057895,3585,3585,3585,3585,0
|
|
20231226,172400,65057895,3585,3585,3585,3585,0
|
|
20231226,172300,65057895,3585,3585,3585,3585,0
|
|
20231226,172200,65057895,3585,3585,3585,3585,0
|
|
20231226,172100,65057895,3585,3585,3585,3585,0
|
|
20231226,172000,65057895,3585,3585,3585,3585,0
|
|
20231226,171900,65057895,3585,3585,3585,3585,0
|
|
20231226,171800,65057895,3585,3585,3585,3585,0
|
|
20231226,171700,65057895,3585,3585,3585,3585,0
|
|
20231226,171600,65057895,3585,3585,3585,3585,0
|
|
20231226,171500,65057895,3585,3585,3585,3585,0
|
|
20231226,171400,65057895,3585,3585,3585,3585,0
|
|
20231226,171300,65057895,3585,3585,3585,3585,0
|
|
20231226,171200,65057895,3585,3585,3585,3585,0
|
|
20231226,171100,65057895,3585,3585,3585,3585,2502
|
|
20231226,171000,65057895,3585,3585,3585,3585,0
|
|
20231226,170900,65057895,3585,3585,3585,3585,0
|
|
20231226,170800,65057895,3585,3585,3585,3585,0
|
|
20231226,170700,65057895,3585,3585,3585,3585,0
|
|
20231226,170600,65057895,3585,3585,3585,3585,0
|
|
20231226,170500,65057895,3585,3585,3585,3585,0
|
|
20231226,170400,65057895,3585,3585,3585,3585,0
|
|
20231226,170300,65057895,3585,3585,3585,3585,0
|
|
20231226,170200,65057895,3585,3585,3585,3585,0
|
|
20231226,170100,65057895,3585,3585,3585,3585,0
|
|
20231226,170000,65057895,3585,3585,3585,3585,0
|
|
20231226,165900,65057895,3585,3585,3585,3585,0
|
|
20231226,165800,65057895,3585,3585,3585,3585,0
|
|
20231226,165700,65057895,3585,3585,3585,3585,0
|
|
20231226,165600,65057895,3585,3585,3585,3585,0
|
|
20231226,165500,65057895,3585,3585,3585,3585,0
|
|
20231226,165400,65057895,3585,3585,3585,3585,0
|
|
20231226,165300,65057895,3585,3585,3585,3585,0
|
|
20231226,165200,65057895,3585,3585,3585,3585,0
|
|
20231226,165100,65057895,3585,3585,3585,3585,0
|
|
20231226,165000,65057895,3585,3585,3585,3585,0
|
|
20231226,164900,65057895,3585,3585,3585,3585,0
|
|
20231226,164800,65057895,3585,3585,3585,3585,0
|
|
20231226,164700,65057895,3585,3585,3585,3585,0
|
|
20231226,164600,65057895,3585,3585,3585,3585,0
|
|
20231226,164500,65057895,3585,3585,3585,3585,0
|
|
20231226,164400,65057895,3585,3585,3585,3585,0
|
|
20231226,164300,65057895,3585,3585,3585,3585,0
|
|
20231226,164200,65057895,3585,3585,3585,3585,0
|
|
20231226,164100,65057895,3585,3585,3585,3585,2502
|
|
20231226,164000,65057895,3585,3585,3585,3585,0
|
|
20231226,163900,65057895,3585,3585,3585,3585,0
|
|
20231226,163800,65057895,3585,3585,3585,3585,0
|
|
20231226,163700,65057895,3585,3585,3585,3585,0
|
|
20231226,163600,65057895,3585,3585,3585,3585,0
|
|
20231226,163500,65057895,3585,3585,3585,3585,0
|
|
20231226,163400,65057895,3585,3585,3585,3585,0
|
|
20231226,163300,65057895,3585,3585,3585,3585,0
|
|
20231226,163200,65057895,3585,3585,3585,3585,0
|
|
20231226,163100,65057895,3585,3585,3585,3585,0
|
|
20231226,163000,65057895,3585,3585,3585,3585,0
|
|
20231226,162900,65057895,3585,3585,3585,3585,0
|
|
20231226,162800,65057895,3585,3585,3585,3585,0
|
|
20231226,162700,65057895,3585,3585,3585,3585,0
|
|
20231226,162600,65057895,3585,3585,3585,3585,0
|
|
20231226,162500,65057895,3585,3585,3585,3585,0
|
|
20231226,162400,65057895,3585,3585,3585,3585,0
|
|
20231226,162300,65057895,3585,3585,3585,3585,0
|
|
20231226,162200,65057895,3585,3585,3585,3585,0
|
|
20231226,162100,65057895,3585,3585,3585,3585,0
|
|
20231226,162000,65057895,3585,3585,3585,3585,0
|
|
20231226,161900,65057895,3585,3585,3585,3585,0
|
|
20231226,161800,65057895,3585,3585,3585,3585,0
|
|
20231226,161700,65057895,3585,3585,3585,3585,0
|
|
20231226,161600,65057895,3585,3585,3585,3585,0
|
|
20231226,161500,65057895,3585,3585,3585,3585,0
|
|
20231226,161400,65057895,3585,3585,3585,3585,0
|
|
20231226,161300,65057895,3585,3585,3585,3585,0
|
|
20231226,161200,65057895,3585,3585,3585,3585,0
|
|
20231226,161100,65057895,3585,3585,3585,3585,2502
|
|
20231226,161000,65057895,3585,3585,3585,3585,0
|
|
20231226,160900,65057895,3585,3585,3585,3585,0
|
|
20231226,160800,65057895,3585,3585,3585,3585,0
|
|
20231226,160700,65057895,3585,3585,3585,3585,0
|
|
20231226,160600,65057895,3585,3585,3585,3585,0
|
|
20231226,160500,65057895,3585,3585,3585,3585,0
|
|
20231226,160400,65057895,3585,3585,3585,3585,0
|
|
20231226,160300,65057895,3585,3585,3585,3585,0
|
|
20231226,160200,65057895,3585,3585,3585,3585,0
|
|
20231226,160100,65057895,3585,3585,3585,3585,0
|
|
20231226,160000,65057895,3585,3585,3585,3585,0
|
|
20231226,155900,65057895,3585,3585,3585,3585,0
|
|
20231226,155800,65057895,3585,3585,3585,3585,0
|
|
20231226,155700,65057895,3585,3585,3585,3585,0
|
|
20231226,155600,65057895,3585,3585,3585,3585,0
|
|
20231226,155500,65057895,3585,3585,3585,3585,0
|
|
20231226,155400,65057895,3585,3585,3585,3585,0
|
|
20231226,155300,65057895,3585,3585,3585,3585,0
|
|
20231226,155200,65057895,3585,3585,3585,3585,0
|
|
20231226,155100,65057895,3585,3585,3585,3585,0
|
|
20231226,155000,65057895,3585,3585,3585,3585,0
|
|
20231226,154900,65057895,3585,3585,3585,3585,0
|
|
20231226,154800,65057895,3585,3585,3585,3585,0
|
|
20231226,154700,65057895,3585,3585,3585,3585,0
|
|
20231226,154600,65057895,3585,3585,3585,3585,0
|
|
20231226,154500,65057895,3585,3585,3585,3585,0
|
|
20231226,154400,65057895,3585,3585,3585,3585,0
|
|
20231226,154300,65057895,3585,3585,3585,3585,0
|
|
20231226,154200,65057895,3585,3585,3585,3585,0
|
|
20231226,154100,65057895,3585,3585,3585,3585,2502
|
|
20231226,154000,65057895,3585,3585,3585,3585,0
|
|
20231226,153900,65057895,3585,3585,3585,3585,0
|
|
20231226,153800,65057895,3585,3585,3585,3585,0
|
|
20231226,153700,65057895,3585,3585,3585,3585,0
|
|
20231226,153600,65057895,3585,3585,3585,3585,0
|
|
20231226,153500,65057895,3585,3585,3585,3585,0
|
|
20231226,153400,65057895,3585,3585,3585,3585,0
|
|
20231226,153300,65057895,3585,3585,3585,3585,0
|
|
20231226,153200,65057895,3585,3585,3585,3585,0
|
|
20231226,153100,65057895,3585,3585,3585,3585,0
|
|
20231226,153000,65057895,3585,3585,3585,3585,2502
|
|
20231226,152900,56088225,3585,3585,3585,3585,0
|
|
20231226,152800,56088225,3585,3585,3585,3585,0
|
|
20231226,152700,56088225,3585,3585,3585,3585,0
|
|
20231226,152600,56088225,3585,3585,3585,3585,0
|
|
20231226,152500,56088225,3585,3585,3585,3585,0
|
|
20231226,152400,56088225,3585,3585,3585,3585,0
|
|
20231226,152300,56088225,3585,3585,3585,3585,0
|
|
20231226,152200,56088225,3585,3585,3585,3585,0
|
|
20231226,152100,56088225,3585,3585,3585,3585,0
|
|
20231226,152000,56088225,3585,3585,3585,3585,0
|
|
20231226,151900,56088225,3585,3585,3585,3585,0
|
|
20231226,151800,56088225,3585,3585,3585,3585,0
|
|
20231226,151700,56088225,3585,3585,3585,3585,1
|
|
20231226,151600,56084640,3560,3560,3560,3560,0
|
|
20231226,151500,56084640,3560,3560,3560,3560,0
|
|
20231226,151400,56084640,3560,3570,3570,3560,154
|
|
20231226,151300,55535490,3585,3585,3585,3585,38
|
|
20231226,151200,55399260,3585,3585,3585,3585,0
|
|
20231226,151100,55399260,3585,3585,3585,3585,0
|
|
20231226,151000,55399260,3585,3585,3585,3585,0
|
|
20231226,150900,55399260,3585,3585,3585,3585,16
|
|
20231226,150800,55341900,3585,3585,3585,3585,0
|
|
20231226,150700,55341900,3585,3585,3585,3585,0
|
|
20231226,150600,55341900,3585,3585,3585,3585,0
|
|
20231226,150500,55341900,3585,3585,3585,3585,0
|
|
20231226,150400,55341900,3585,3585,3585,3585,0
|
|
20231226,150300,55341900,3585,3585,3585,3585,0
|
|
20231226,150200,55341900,3585,3585,3585,3585,0
|
|
20231226,150100,55341900,3585,3585,3585,3585,0
|
|
20231226,150000,55341900,3585,3585,3585,3585,0
|
|
20231226,145900,55341900,3585,3585,3585,3585,278
|
|
20231226,145800,54345270,3585,3585,3585,3585,0
|
|
20231226,145700,54345270,3585,3585,3585,3585,0
|
|
20231226,145600,54345270,3585,3585,3585,3585,0
|
|
20231226,145500,54345270,3585,3585,3585,3585,0
|
|
20231226,145400,54345270,3585,3585,3585,3585,0
|
|
20231226,145300,54345270,3585,3585,3585,3585,0
|
|
20231226,145200,54345270,3585,3585,3585,3585,0
|
|
20231226,145100,54345270,3585,3585,3585,3585,155
|
|
20231226,145000,53789595,3585,3585,3585,3585,0
|
|
20231226,144900,53789595,3585,3585,3585,3585,0
|
|
20231226,144800,53789595,3585,3585,3585,3585,0
|
|
20231226,144700,53789595,3585,3585,3585,3585,0
|
|
20231226,144600,53789595,3585,3585,3585,3585,0
|
|
20231226,144500,53789595,3585,3585,3585,3585,0
|
|
20231226,144400,53789595,3585,3575,3585,3570,329
|
|
20231226,144300,52614900,3575,3575,3575,3575,0
|
|
20231226,144200,52614900,3575,3575,3575,3575,0
|
|
20231226,144100,52614900,3575,3575,3575,3575,0
|
|
20231226,144000,52614900,3575,3570,3575,3570,276
|
|
20231226,143900,51628630,3570,3570,3570,3570,0
|
|
20231226,143800,51628630,3570,3570,3570,3570,88
|
|
20231226,143700,51314470,3570,3570,3570,3570,0
|
|
20231226,143600,51314470,3570,3570,3570,3570,0
|
|
20231226,143500,51314470,3570,3570,3570,3570,0
|
|
20231226,143400,51314470,3570,3570,3570,3570,23
|
|
20231226,143300,51232360,3570,3570,3570,3570,0
|
|
20231226,143200,51232360,3570,3570,3570,3570,0
|
|
20231226,143100,51232360,3570,3570,3570,3570,0
|
|
20231226,143000,51232360,3570,3570,3570,3570,0
|
|
20231226,142900,51232360,3570,3570,3570,3570,0
|
|
20231226,142800,51232360,3570,3570,3570,3570,0
|
|
20231226,142700,51232360,3570,3570,3570,3570,0
|
|
20231226,142600,51232360,3570,3570,3570,3570,0
|
|
20231226,142500,51232360,3570,3570,3570,3570,0
|
|
20231226,142400,51232360,3570,3570,3570,3570,0
|
|
20231226,142300,51232360,3570,3570,3570,3570,0
|
|
20231226,142200,51232360,3570,3570,3570,3570,0
|
|
20231226,142100,51232360,3570,3570,3570,3570,0
|
|
20231226,142000,51232360,3570,3570,3570,3570,0
|
|
20231226,141900,51232360,3570,3570,3570,3570,4
|
|
20231226,141800,51218080,3570,3570,3570,3570,1
|
|
20231226,141700,51214510,3570,3570,3570,3570,4
|
|
20231226,141600,51200230,3575,3575,3575,3575,0
|
|
20231226,141500,51200230,3575,3575,3575,3575,4
|
|
20231226,141400,51185930,3575,3575,3575,3575,0
|
|
20231226,141300,51185930,3575,3575,3575,3575,4
|
|
20231226,141200,51171630,3575,3575,3575,3575,0
|
|
20231226,141100,51171630,3575,3575,3575,3575,5
|
|
20231226,141000,51153755,3575,3575,3575,3575,276
|
|
20231226,140900,50167055,3575,3575,3575,3575,5
|
|
20231226,140800,50149180,3575,3575,3575,3575,0
|
|
20231226,140700,50149180,3575,3575,3575,3575,5
|
|
20231226,140600,50131305,3575,3575,3575,3575,0
|
|
20231226,140500,50131305,3575,3575,3575,3575,5
|
|
20231226,140400,50113430,3575,3575,3575,3575,0
|
|
20231226,140300,50113430,3575,3575,3575,3575,0
|
|
20231226,140200,50113430,3575,3565,3575,3565,68
|
|
20231226,140100,49871000,3565,3565,3565,3565,0
|
|
20231226,140000,49871000,3565,3565,3565,3565,0
|
|
20231226,135900,49871000,3565,3565,3565,3565,100
|
|
20231226,135800,49514500,3565,3565,3565,3565,100
|
|
20231226,135700,49158000,3565,3565,3565,3565,0
|
|
20231226,135600,49158000,3565,3565,3565,3565,200
|
|
20231226,135500,48445000,3565,3565,3565,3565,0
|
|
20231226,135400,48445000,3565,3565,3565,3565,100
|
|
20231226,135300,48088500,3565,3565,3565,3565,200
|
|
20231226,135200,47375500,3565,3570,3570,3565,419
|
|
20231226,135100,45880150,3575,3575,3575,3575,0
|
|
20231226,135000,45880150,3575,3575,3575,3575,0
|
|
20231226,134900,45880150,3575,3575,3575,3575,0
|
|
20231226,134800,45880150,3575,3575,3575,3575,1
|
|
20231226,134700,45876575,3570,3570,3570,3570,0
|
|
20231226,134600,45876575,3570,3570,3570,3570,0
|
|
20231226,134500,45876575,3570,3570,3570,3570,0
|
|
20231226,134400,45876575,3570,3570,3570,3570,10
|
|
20231226,134300,45840875,3575,3575,3575,3575,1
|
|
20231226,134200,45837300,3575,3575,3575,3575,0
|
|
20231226,134100,45837300,3575,3575,3575,3575,0
|
|
20231226,134000,45837300,3575,3575,3575,3575,276
|
|
20231226,133900,44850600,3570,3570,3570,3570,0
|
|
20231226,133800,44850600,3570,3570,3570,3570,24
|
|
20231226,133700,44764920,3570,3570,3570,3570,0
|
|
20231226,133600,44764920,3570,3570,3570,3570,0
|
|
20231226,133500,44764920,3570,3570,3570,3570,0
|
|
20231226,133400,44764920,3570,3570,3570,3570,0
|
|
20231226,133300,44764920,3570,3570,3570,3570,19
|
|
20231226,133200,44697090,3570,3570,3570,3570,0
|
|
20231226,133100,44697090,3570,3570,3570,3570,0
|
|
20231226,133000,44697090,3570,3570,3570,3570,0
|
|
20231226,132900,44697090,3570,3570,3570,3570,0
|
|
20231226,132800,44697090,3570,3570,3570,3570,0
|
|
20231226,132700,44697090,3570,3570,3570,3570,6
|
|
20231226,132600,44675670,3575,3575,3575,3575,0
|
|
20231226,132500,44675670,3575,3575,3575,3575,0
|
|
20231226,132400,44675670,3575,3575,3575,3575,0
|
|
20231226,132300,44675670,3575,3575,3575,3575,0
|
|
20231226,132200,44675670,3575,3575,3575,3575,0
|
|
20231226,132100,44675670,3575,3575,3575,3575,0
|
|
20231226,132000,44675670,3575,3575,3575,3575,0
|
|
20231226,131900,44675670,3575,3575,3575,3575,0
|
|
20231226,131800,44675670,3575,3575,3575,3575,0
|
|
20231226,131700,44675670,3575,3575,3575,3575,0
|
|
20231226,131600,44675670,3575,3575,3575,3575,0
|
|
20231226,131500,44675670,3575,3575,3575,3575,0
|
|
20231226,131400,44675670,3575,3575,3575,3575,0
|
|
20231226,131300,44675670,3575,3575,3575,3575,0
|
|
20231226,131200,44675670,3575,3575,3575,3575,0
|
|
20231226,131100,44675670,3575,3575,3575,3575,0
|
|
20231226,131000,44675670,3575,3560,3575,3560,276
|
|
20231226,130900,43691650,3560,3560,3560,3560,0
|
|
20231226,130800,43691650,3560,3560,3560,3560,10
|
|
20231226,130700,43656050,3560,3560,3560,3560,0
|
|
20231226,130600,43656050,3560,3560,3560,3560,0
|
|
20231226,130500,43656050,3560,3560,3560,3560,0
|
|
20231226,130400,43656050,3560,3560,3560,3560,0
|
|
20231226,130300,43656050,3560,3560,3560,3560,0
|
|
20231226,130200,43656050,3560,3560,3560,3560,6
|
|
20231226,130100,43634690,3560,3560,3560,3560,0
|
|
20231226,130000,43634690,3560,3560,3560,3560,177
|
|
20231226,125900,43004570,3560,3560,3560,3560,0
|
|
20231226,125800,43004570,3560,3560,3560,3560,1
|
|
20231226,125700,43001010,3565,3565,3565,3565,0
|
|
20231226,125600,43001010,3565,3565,3565,3565,0
|
|
20231226,125500,43001010,3565,3565,3565,3565,0
|
|
20231226,125400,43001010,3565,3565,3565,3565,0
|
|
20231226,125300,43001010,3565,3565,3565,3565,19
|
|
20231226,125200,42933275,3565,3565,3565,3565,0
|
|
20231226,125100,42933275,3565,3565,3565,3565,4
|
|
20231226,125000,42919015,3560,3560,3560,3560,0
|
|
20231226,124900,42919015,3560,3560,3560,3560,0
|
|
20231226,124800,42919015,3560,3560,3560,3560,166
|
|
20231226,124700,42328055,3560,3560,3560,3560,0
|
|
20231226,124600,42328055,3560,3560,3560,3560,0
|
|
20231226,124500,42328055,3560,3560,3560,3560,0
|
|
20231226,124400,42328055,3560,3560,3560,3560,1983
|
|
20231226,124300,35268575,3560,3560,3560,3560,0
|
|
20231226,124200,35268575,3560,3560,3560,3560,11
|
|
20231226,124100,35229415,3560,3560,3560,3560,30
|
|
20231226,124000,35122615,3560,3560,3560,3560,299
|
|
20231226,123900,34058175,3560,3560,3560,3560,2
|
|
20231226,123800,34051055,3560,3560,3560,3560,1
|
|
20231226,123700,34047495,3560,3560,3560,3560,6
|
|
20231226,123600,34026135,3560,3555,3560,3555,84
|
|
20231226,123500,33727505,3550,3550,3550,3550,0
|
|
20231226,123400,33727505,3550,3550,3550,3550,0
|
|
20231226,123300,33727505,3550,3550,3550,3550,3
|
|
20231226,123200,33716855,3550,3550,3550,3550,7
|
|
20231226,123100,33692005,3550,3550,3550,3550,0
|
|
20231226,123000,33692005,3550,3550,3550,3550,0
|
|
20231226,122900,33692005,3550,3550,3550,3550,0
|
|
20231226,122800,33692005,3550,3550,3550,3550,0
|
|
20231226,122700,33692005,3550,3550,3550,3550,12
|
|
20231226,122600,33649405,3550,3550,3550,3550,0
|
|
20231226,122500,33649405,3550,3550,3550,3550,0
|
|
20231226,122400,33649405,3550,3550,3550,3550,0
|
|
20231226,122300,33649405,3550,3550,3550,3550,0
|
|
20231226,122200,33649405,3550,3550,3550,3550,0
|
|
20231226,122100,33649405,3550,3550,3550,3550,0
|
|
20231226,122000,33649405,3550,3550,3550,3550,0
|
|
20231226,121900,33649405,3550,3550,3550,3550,0
|
|
20231226,121800,33649405,3550,3550,3550,3550,0
|
|
20231226,121700,33649405,3550,3550,3550,3550,0
|
|
20231226,121600,33649405,3550,3550,3550,3550,0
|
|
20231226,121500,33649405,3550,3550,3550,3550,0
|
|
20231226,121400,33649405,3550,3550,3550,3550,0
|
|
20231226,121300,33649405,3550,3550,3550,3550,3
|
|
20231226,121200,33638755,3550,3550,3550,3550,6
|
|
20231226,121100,33617455,3550,3550,3550,3550,0
|
|
20231226,121000,33617455,3550,3550,3550,3550,0
|
|
20231226,120900,33617455,3550,3550,3550,3550,23
|
|
20231226,120800,33535805,3550,3550,3550,3550,33
|
|
20231226,120700,33418655,3550,3550,3550,3550,0
|
|
20231226,120600,33418655,3550,3550,3550,3550,0
|
|
20231226,120500,33418655,3550,3550,3550,3550,1
|
|
20231226,120400,33415105,3545,3545,3545,3545,0
|
|
20231226,120300,33415105,3545,3545,3545,3545,12
|
|
20231226,120200,33372565,3545,3545,3545,3545,0
|
|
20231226,120100,33372565,3545,3545,3545,3545,0
|
|
20231226,120000,33372565,3545,3545,3545,3545,0
|
|
20231226,115900,33372565,3545,3545,3545,3545,0
|
|
20231226,115800,33372565,3545,3545,3545,3545,0
|
|
20231226,115700,33372565,3545,3545,3545,3545,0
|
|
20231226,115600,33372565,3545,3545,3545,3545,0
|
|
20231226,115500,33372565,3545,3545,3545,3545,1
|
|
20231226,115400,33369020,3535,3535,3535,3535,0
|
|
20231226,115300,33369020,3535,3535,3535,3535,0
|
|
20231226,115200,33369020,3535,3535,3535,3535,0
|
|
20231226,115100,33369020,3535,3535,3535,3535,617
|
|
20231226,115000,31187925,3535,3535,3535,3535,0
|
|
20231226,114900,31187925,3535,3535,3535,3535,0
|
|
20231226,114800,31187925,3535,3535,3535,3535,0
|
|
20231226,114700,31187925,3535,3535,3535,3535,7
|
|
20231226,114600,31163180,3535,3535,3535,3535,67
|
|
20231226,114500,30926335,3535,3535,3535,3535,0
|
|
20231226,114400,30926335,3535,3535,3535,3535,0
|
|
20231226,114300,30926335,3535,3535,3535,3535,0
|
|
20231226,114200,30926335,3535,3535,3535,3535,14
|
|
20231226,114100,30876845,3535,3535,3535,3535,0
|
|
20231226,114000,30876845,3535,3535,3535,3535,5
|
|
20231226,113900,30859170,3535,3535,3535,3535,0
|
|
20231226,113800,30859170,3535,3535,3535,3535,0
|
|
20231226,113700,30859170,3535,3535,3535,3535,0
|
|
20231226,113600,30859170,3535,3535,3535,3535,24
|
|
20231226,113500,30774330,3535,3535,3535,3535,0
|
|
20231226,113400,30774330,3535,3535,3535,3535,0
|
|
20231226,113300,30774330,3535,3535,3535,3535,0
|
|
20231226,113200,30774330,3535,3535,3535,3535,5
|
|
20231226,113100,30756655,3535,3535,3535,3535,0
|
|
20231226,113000,30756655,3535,3535,3535,3535,269
|
|
20231226,112900,29805740,3545,3545,3545,3545,0
|
|
20231226,112800,29805740,3545,3545,3545,3545,0
|
|
20231226,112700,29805740,3545,3545,3545,3545,0
|
|
20231226,112600,29805740,3545,3545,3545,3545,0
|
|
20231226,112500,29805740,3545,3545,3545,3545,0
|
|
20231226,112400,29805740,3545,3545,3545,3545,19
|
|
20231226,112300,29738385,3545,3545,3545,3545,0
|
|
20231226,112200,29738385,3545,3545,3545,3545,7
|
|
20231226,112100,29713570,3525,3525,3525,3525,0
|
|
20231226,112000,29713570,3525,3525,3525,3525,0
|
|
20231226,111900,29713570,3525,3525,3525,3525,6
|
|
20231226,111800,29692420,3550,3550,3550,3550,5
|
|
20231226,111700,29674670,3550,3550,3550,3550,0
|
|
20231226,111600,29674670,3550,3550,3550,3550,6
|
|
20231226,111500,29653370,3520,3545,3550,3520,170
|
|
20231226,111400,29050355,3545,3545,3545,3545,0
|
|
20231226,111300,29050355,3545,3545,3545,3545,0
|
|
20231226,111200,29050355,3545,3545,3545,3545,0
|
|
20231226,111100,29050355,3545,3545,3545,3545,0
|
|
20231226,111000,29050355,3545,3545,3545,3545,0
|
|
20231226,110900,29050355,3545,3545,3545,3545,0
|
|
20231226,110800,29050355,3545,3545,3545,3545,6
|
|
20231226,110700,29029085,3545,3545,3545,3545,0
|
|
20231226,110600,29029085,3545,3545,3545,3545,0
|
|
20231226,110500,29029085,3545,3545,3545,3545,0
|
|
20231226,110400,29029085,3545,3545,3545,3545,0
|
|
20231226,110300,29029085,3545,3545,3545,3545,0
|
|
20231226,110200,29029085,3545,3545,3545,3545,0
|
|
20231226,110100,29029085,3545,3545,3545,3545,0
|
|
20231226,110000,29029085,3545,3545,3545,3545,6
|
|
20231226,105900,29007815,3545,3545,3545,3545,0
|
|
20231226,105800,29007815,3545,3545,3545,3545,0
|
|
20231226,105700,29007815,3545,3545,3545,3545,7
|
|
20231226,105600,28983000,3545,3545,3545,3545,1
|
|
20231226,105500,28979455,3520,3520,3520,3520,0
|
|
20231226,105400,28979455,3520,3520,3520,3520,0
|
|
20231226,105300,28979455,3520,3520,3520,3520,0
|
|
20231226,105200,28979455,3520,3550,3550,3520,11
|
|
20231226,105100,28940555,3520,3520,3520,3520,0
|
|
20231226,105000,28940555,3520,3520,3520,3520,35
|
|
20231226,104900,28817355,3550,3550,3550,3550,0
|
|
20231226,104800,28817355,3550,3550,3550,3550,0
|
|
20231226,104700,28817355,3550,3550,3550,3550,0
|
|
20231226,104600,28817355,3550,3550,3550,3550,0
|
|
20231226,104500,28817355,3550,3550,3550,3550,0
|
|
20231226,104400,28817355,3550,3545,3550,3545,6
|
|
20231226,104300,28796080,3545,3545,3545,3545,0
|
|
20231226,104200,28796080,3545,3545,3545,3545,0
|
|
20231226,104100,28796080,3545,3545,3545,3545,0
|
|
20231226,104000,28796080,3545,3545,3545,3545,0
|
|
20231226,103900,28796080,3545,3545,3545,3545,0
|
|
20231226,103800,28796080,3545,3545,3545,3545,0
|
|
20231226,103700,28796080,3545,3545,3545,3545,0
|
|
20231226,103600,28796080,3545,3545,3545,3545,6
|
|
20231226,103500,28774810,3520,3520,3520,3520,0
|
|
20231226,103400,28774810,3520,3520,3520,3520,200
|
|
20231226,103300,28070810,3550,3550,3550,3550,0
|
|
20231226,103200,28070810,3550,3550,3550,3550,7
|
|
20231226,103100,28045960,3550,3550,3550,3550,0
|
|
20231226,103000,28045960,3550,3550,3550,3550,0
|
|
20231226,102900,28045960,3550,3550,3550,3550,0
|
|
20231226,102800,28045960,3550,3520,3550,3520,10
|
|
20231226,102700,28010580,3550,3550,3550,3550,5
|
|
20231226,102600,27992830,3520,3555,3555,3520,44
|
|
20231226,102500,27836795,3555,3555,3555,3555,0
|
|
20231226,102400,27836795,3555,3555,3555,3555,0
|
|
20231226,102300,27836795,3555,3555,3555,3555,0
|
|
20231226,102200,27836795,3555,3555,3555,3555,0
|
|
20231226,102100,27836795,3555,3555,3555,3555,0
|
|
20231226,102000,27836795,3555,3555,3555,3555,6
|
|
20231226,101900,27815465,3555,3555,3555,3555,0
|
|
20231226,101800,27815465,3555,3555,3555,3555,0
|
|
20231226,101700,27815465,3555,3555,3555,3555,0
|
|
20231226,101600,27815465,3555,3555,3555,3555,0
|
|
20231226,101500,27815465,3555,3555,3555,3555,0
|
|
20231226,101400,27815465,3555,3555,3555,3555,0
|
|
20231226,101300,27815465,3555,3555,3555,3555,0
|
|
20231226,101200,27815465,3555,3555,3555,3555,6
|
|
20231226,101100,27794135,3520,3520,3520,3520,773
|
|
20231226,101000,25073175,3515,3515,3515,3515,0
|
|
20231226,100900,25073175,3515,3515,3515,3515,50
|
|
20231226,100800,24897425,3525,3525,3525,3525,0
|
|
20231226,100700,24897425,3525,3525,3525,3525,7
|
|
20231226,100600,24872750,3525,3525,3525,3525,0
|
|
20231226,100500,24872750,3525,3525,3525,3525,0
|
|
20231226,100400,24872750,3525,3525,3525,3525,6
|
|
20231226,100300,24851600,3525,3525,3525,3525,0
|
|
20231226,100200,24851600,3525,3525,3525,3525,0
|
|
20231226,100100,24851600,3525,3525,3525,3525,0
|
|
20231226,100000,24851600,3525,3525,3525,3525,0
|
|
20231226,095900,24851600,3525,3520,3525,3520,23
|
|
20231226,095800,24770550,3520,3520,3520,3520,5
|
|
20231226,095700,24752950,3525,3525,3525,3525,0
|
|
20231226,095600,24752950,3525,3525,3525,3525,6
|
|
20231226,095500,24731800,3525,3525,3525,3525,7
|
|
20231226,095400,24707125,3525,3525,3525,3525,156
|
|
20231226,095300,24157225,3525,3525,3525,3525,0
|
|
20231226,095200,24157225,3525,3525,3525,3525,354
|
|
20231226,095100,22909375,3525,3525,3525,3525,2
|
|
20231226,095000,22902325,3555,3555,3555,3555,0
|
|
20231226,094900,22902325,3555,3555,3555,3555,3
|
|
20231226,094800,22891660,3555,3555,3555,3555,6
|
|
20231226,094700,22870330,3555,3555,3555,3555,2
|
|
20231226,094600,22863220,3555,3555,3555,3555,19
|
|
20231226,094500,22795675,3555,3555,3555,3555,0
|
|
20231226,094400,22795675,3555,3555,3555,3555,2
|
|
20231226,094300,22788565,3555,3555,3555,3555,23
|
|
20231226,094200,22706800,3555,3555,3555,3555,1
|
|
20231226,094100,22703245,3555,3555,3555,3555,0
|
|
20231226,094000,22703245,3555,3550,3555,3550,41
|
|
20231226,093900,22557555,3550,3550,3550,3550,0
|
|
20231226,093800,22557555,3550,3550,3550,3550,0
|
|
20231226,093700,22557555,3550,3550,3550,3550,0
|
|
20231226,093600,22557555,3550,3550,3550,3550,12
|
|
20231226,093500,22514955,3550,3550,3550,3550,0
|
|
20231226,093400,22514955,3550,3550,3550,3550,0
|
|
20231226,093300,22514955,3550,3550,3550,3550,0
|
|
20231226,093200,22514955,3550,3550,3550,3550,6
|
|
20231226,093100,22493655,3550,3550,3550,3550,0
|
|
20231226,093000,22493655,3550,3550,3550,3550,0
|
|
20231226,092900,22493655,3550,3550,3550,3550,1
|
|
20231226,092800,22490105,3525,3525,3525,3525,0
|
|
20231226,092700,22490105,3525,3525,3525,3525,0
|
|
20231226,092600,22490105,3525,3525,3525,3525,0
|
|
20231226,092500,22490105,3525,3525,3525,3525,9
|
|
20231226,092400,22458380,3525,3525,3525,3525,6
|
|
20231226,092300,22437230,3510,3510,3510,3510,0
|
|
20231226,092200,22437230,3510,3510,3510,3510,0
|
|
20231226,092100,22437230,3510,3510,3510,3510,0
|
|
20231226,092000,22437230,3510,3510,3510,3510,160
|
|
20231226,091900,21875630,3525,3525,3525,3525,294
|
|
20231226,091800,20839280,3525,3525,3525,3525,0
|
|
20231226,091700,20839280,3525,3525,3525,3525,4
|
|
20231226,091600,20825180,3525,3525,3525,3525,0
|
|
20231226,091500,20825180,3525,3525,3525,3525,0
|
|
20231226,091400,20825180,3525,3525,3525,3525,0
|
|
20231226,091300,20825180,3525,3505,3525,3505,201
|
|
20231226,091200,20120655,3505,3530,3530,3505,1429
|
|
20231226,091100,15093030,3570,3570,3570,3570,0
|
|
20231226,091000,15093030,3570,3570,3570,3570,0
|
|
20231226,090900,15093030,3570,3570,3570,3570,0
|
|
20231226,090800,15093030,3570,3570,3570,3570,0
|
|
20231226,090700,15093030,3570,3570,3570,3570,0
|
|
20231226,090600,15093030,3570,3570,3570,3570,1
|
|
20231226,090500,15089460,3530,3535,3535,3530,80
|
|
20231226,090400,14807035,3535,3570,3570,3535,34
|
|
20231226,090300,14686810,3570,3570,3570,3570,0
|
|
20231226,090200,14686810,3570,3570,3570,3570,4
|
|
20231226,090100,14672530,3570,3575,3575,3570,5
|
|
20231226,090000,14654675,3570,3550,3570,3550,4127
|