697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,203400,190107480,4150,4150,4150,4150,908
|
|
20231226,203300,190107480,4150,4150,4150,4150,0
|
|
20231226,203200,190107480,4150,4150,4150,4150,0
|
|
20231226,203100,190107480,4150,4150,4150,4150,0
|
|
20231226,203000,190107480,4150,4150,4150,4150,0
|
|
20231226,202900,190107480,4150,4150,4150,4150,0
|
|
20231226,202800,190107480,4150,4150,4150,4150,0
|
|
20231226,202700,190107480,4150,4150,4150,4150,0
|
|
20231226,202600,190107480,4150,4150,4150,4150,0
|
|
20231226,202500,190107480,4150,4150,4150,4150,0
|
|
20231226,202400,190107480,4150,4150,4150,4150,0
|
|
20231226,202300,190107480,4150,4150,4150,4150,0
|
|
20231226,202200,190107480,4150,4150,4150,4150,0
|
|
20231226,202100,190107480,4150,4150,4150,4150,0
|
|
20231226,202000,190107480,4150,4150,4150,4150,0
|
|
20231226,201900,190107480,4150,4150,4150,4150,0
|
|
20231226,201800,190107480,4150,4150,4150,4150,0
|
|
20231226,201700,190107480,4150,4150,4150,4150,0
|
|
20231226,201600,190107480,4150,4150,4150,4150,0
|
|
20231226,201500,190107480,4150,4150,4150,4150,0
|
|
20231226,201400,190107480,4150,4150,4150,4150,0
|
|
20231226,201300,190107480,4150,4150,4150,4150,0
|
|
20231226,201200,190107480,4150,4150,4150,4150,0
|
|
20231226,201100,190107480,4150,4150,4150,4150,0
|
|
20231226,201000,190107480,4150,4150,4150,4150,0
|
|
20231226,200900,190107480,4150,4150,4150,4150,0
|
|
20231226,200800,190107480,4150,4150,4150,4150,0
|
|
20231226,200700,190107480,4150,4150,4150,4150,0
|
|
20231226,200600,190107480,4150,4150,4150,4150,0
|
|
20231226,200500,190107480,4150,4150,4150,4150,0
|
|
20231226,200400,190107480,4150,4150,4150,4150,908
|
|
20231226,200300,190107480,4150,4150,4150,4150,0
|
|
20231226,200200,190107480,4150,4150,4150,4150,0
|
|
20231226,200100,190107480,4150,4150,4150,4150,0
|
|
20231226,200000,190107480,4150,4150,4150,4150,0
|
|
20231226,195900,190107480,4150,4150,4150,4150,0
|
|
20231226,195800,190107480,4150,4150,4150,4150,0
|
|
20231226,195700,190107480,4150,4150,4150,4150,0
|
|
20231226,195600,190107480,4150,4150,4150,4150,0
|
|
20231226,195500,190107480,4150,4150,4150,4150,0
|
|
20231226,195400,190107480,4150,4150,4150,4150,0
|
|
20231226,195300,190107480,4150,4150,4150,4150,0
|
|
20231226,195200,190107480,4150,4150,4150,4150,0
|
|
20231226,195100,190107480,4150,4150,4150,4150,0
|
|
20231226,195000,190107480,4150,4150,4150,4150,0
|
|
20231226,194900,190107480,4150,4150,4150,4150,0
|
|
20231226,194800,190107480,4150,4150,4150,4150,0
|
|
20231226,194700,190107480,4150,4150,4150,4150,0
|
|
20231226,194600,190107480,4150,4150,4150,4150,0
|
|
20231226,194500,190107480,4150,4150,4150,4150,0
|
|
20231226,194400,190107480,4150,4150,4150,4150,0
|
|
20231226,194300,190107480,4150,4150,4150,4150,0
|
|
20231226,194200,190107480,4150,4150,4150,4150,0
|
|
20231226,194100,190107480,4150,4150,4150,4150,0
|
|
20231226,194000,190107480,4150,4150,4150,4150,0
|
|
20231226,193900,190107480,4150,4150,4150,4150,0
|
|
20231226,193800,190107480,4150,4150,4150,4150,0
|
|
20231226,193700,190107480,4150,4150,4150,4150,0
|
|
20231226,193600,190107480,4150,4150,4150,4150,0
|
|
20231226,193500,190107480,4150,4150,4150,4150,0
|
|
20231226,193400,190107480,4150,4150,4150,4150,908
|
|
20231226,193300,190107480,4150,4150,4150,4150,0
|
|
20231226,193200,190107480,4150,4150,4150,4150,0
|
|
20231226,193100,190107480,4150,4150,4150,4150,0
|
|
20231226,193000,190107480,4150,4150,4150,4150,0
|
|
20231226,192900,190107480,4150,4150,4150,4150,0
|
|
20231226,192800,190107480,4150,4150,4150,4150,0
|
|
20231226,192700,190107480,4150,4150,4150,4150,0
|
|
20231226,192600,190107480,4150,4150,4150,4150,0
|
|
20231226,192500,190107480,4150,4150,4150,4150,0
|
|
20231226,192400,190107480,4150,4150,4150,4150,0
|
|
20231226,192300,190107480,4150,4150,4150,4150,0
|
|
20231226,192200,190107480,4150,4150,4150,4150,0
|
|
20231226,192100,190107480,4150,4150,4150,4150,0
|
|
20231226,192000,190107480,4150,4150,4150,4150,0
|
|
20231226,191900,190107480,4150,4150,4150,4150,0
|
|
20231226,191800,190107480,4150,4150,4150,4150,0
|
|
20231226,191700,190107480,4150,4150,4150,4150,0
|
|
20231226,191600,190107480,4150,4150,4150,4150,0
|
|
20231226,191500,190107480,4150,4150,4150,4150,0
|
|
20231226,191400,190107480,4150,4150,4150,4150,0
|
|
20231226,191300,190107480,4150,4150,4150,4150,0
|
|
20231226,191200,190107480,4150,4150,4150,4150,0
|
|
20231226,191100,190107480,4150,4150,4150,4150,0
|
|
20231226,191000,190107480,4150,4150,4150,4150,0
|
|
20231226,190900,190107480,4150,4150,4150,4150,0
|
|
20231226,190800,190107480,4150,4150,4150,4150,0
|
|
20231226,190700,190107480,4150,4150,4150,4150,0
|
|
20231226,190600,190107480,4150,4150,4150,4150,0
|
|
20231226,190500,190107480,4150,4150,4150,4150,0
|
|
20231226,190400,190107480,4150,4150,4150,4150,908
|
|
20231226,190300,190107480,4150,4150,4150,4150,0
|
|
20231226,190200,190107480,4150,4150,4150,4150,0
|
|
20231226,190100,190107480,4150,4150,4150,4150,0
|
|
20231226,190000,190107480,4150,4150,4150,4150,0
|
|
20231226,185900,190107480,4150,4150,4150,4150,0
|
|
20231226,185800,190107480,4150,4150,4150,4150,0
|
|
20231226,185700,190107480,4150,4150,4150,4150,0
|
|
20231226,185600,190107480,4150,4150,4150,4150,0
|
|
20231226,185500,190107480,4150,4150,4150,4150,0
|
|
20231226,185400,190107480,4150,4150,4150,4150,0
|
|
20231226,185300,190107480,4150,4150,4150,4150,0
|
|
20231226,185200,190107480,4150,4150,4150,4150,0
|
|
20231226,185100,190107480,4150,4150,4150,4150,0
|
|
20231226,185000,190107480,4150,4150,4150,4150,0
|
|
20231226,184900,190107480,4150,4150,4150,4150,0
|
|
20231226,184800,190107480,4150,4150,4150,4150,0
|
|
20231226,184700,190107480,4150,4150,4150,4150,0
|
|
20231226,184600,190107480,4150,4150,4150,4150,0
|
|
20231226,184500,190107480,4150,4150,4150,4150,0
|
|
20231226,184400,190107480,4150,4150,4150,4150,0
|
|
20231226,184300,190107480,4150,4150,4150,4150,0
|
|
20231226,184200,190107480,4150,4150,4150,4150,0
|
|
20231226,184100,190107480,4150,4150,4150,4150,0
|
|
20231226,184000,190107480,4150,4150,4150,4150,0
|
|
20231226,183900,190107480,4150,4150,4150,4150,0
|
|
20231226,183800,190107480,4150,4150,4150,4150,0
|
|
20231226,183700,190107480,4150,4150,4150,4150,0
|
|
20231226,183600,190107480,4150,4150,4150,4150,0
|
|
20231226,183500,190107480,4150,4150,4150,4150,0
|
|
20231226,183400,190107480,4150,4150,4150,4150,908
|
|
20231226,183300,190107480,4150,4150,4150,4150,0
|
|
20231226,183200,190107480,4150,4150,4150,4150,0
|
|
20231226,183100,190107480,4150,4150,4150,4150,0
|
|
20231226,183000,190107480,4150,4150,4150,4150,0
|
|
20231226,182900,190107480,4150,4150,4150,4150,0
|
|
20231226,182800,190107480,4150,4150,4150,4150,0
|
|
20231226,182700,190107480,4150,4150,4150,4150,0
|
|
20231226,182600,190107480,4150,4150,4150,4150,0
|
|
20231226,182500,190107480,4150,4150,4150,4150,0
|
|
20231226,182400,190107480,4150,4150,4150,4150,0
|
|
20231226,182300,190107480,4150,4150,4150,4150,0
|
|
20231226,182200,190107480,4150,4150,4150,4150,0
|
|
20231226,182100,190107480,4150,4150,4150,4150,0
|
|
20231226,182000,190107480,4150,4150,4150,4150,0
|
|
20231226,181900,190107480,4150,4150,4150,4150,0
|
|
20231226,181800,190107480,4150,4150,4150,4150,0
|
|
20231226,181700,190107480,4150,4150,4150,4150,0
|
|
20231226,181600,190107480,4150,4150,4150,4150,0
|
|
20231226,181500,190107480,4150,4150,4150,4150,0
|
|
20231226,181400,190107480,4150,4150,4150,4150,0
|
|
20231226,181300,190107480,4150,4150,4150,4150,0
|
|
20231226,181200,190107480,4150,4150,4150,4150,0
|
|
20231226,181100,190107480,4150,4150,4150,4150,0
|
|
20231226,181000,190107480,4150,4150,4150,4150,0
|
|
20231226,180900,190107480,4150,4150,4150,4150,0
|
|
20231226,180800,190107480,4150,4150,4150,4150,0
|
|
20231226,180700,190107480,4150,4150,4150,4150,0
|
|
20231226,180600,190107480,4150,4150,4150,4150,0
|
|
20231226,180500,190107480,4150,4150,4150,4150,0
|
|
20231226,180400,190107480,4150,4150,4150,4150,908
|
|
20231226,180300,190107480,4150,4150,4150,4150,0
|
|
20231226,180200,190107480,4150,4150,4150,4150,0
|
|
20231226,180100,190107480,4150,4150,4150,4150,0
|
|
20231226,180000,190107480,4150,4150,4150,4150,0
|
|
20231226,175900,190107480,4150,4150,4150,4150,0
|
|
20231226,175800,190107480,4150,4150,4150,4150,0
|
|
20231226,175700,190107480,4150,4150,4150,4150,0
|
|
20231226,175600,190107480,4150,4150,4150,4150,0
|
|
20231226,175500,190107480,4150,4150,4150,4150,0
|
|
20231226,175400,190107480,4150,4150,4150,4150,0
|
|
20231226,175300,190107480,4150,4150,4150,4150,0
|
|
20231226,175200,190107480,4150,4150,4150,4150,0
|
|
20231226,175100,190107480,4150,4150,4150,4150,0
|
|
20231226,175000,190107480,4150,4150,4150,4150,0
|
|
20231226,174900,190107480,4150,4150,4150,4150,0
|
|
20231226,174800,190107480,4150,4150,4150,4150,0
|
|
20231226,174700,190107480,4150,4150,4150,4150,0
|
|
20231226,174600,190107480,4150,4150,4150,4150,0
|
|
20231226,174500,190107480,4150,4150,4150,4150,0
|
|
20231226,174400,190107480,4150,4150,4150,4150,0
|
|
20231226,174300,190107480,4150,4150,4150,4150,0
|
|
20231226,174200,190107480,4150,4150,4150,4150,0
|
|
20231226,174100,190107480,4150,4150,4150,4150,0
|
|
20231226,174000,190107480,4150,4150,4150,4150,0
|
|
20231226,173900,190107480,4150,4150,4150,4150,0
|
|
20231226,173800,190107480,4150,4150,4150,4150,0
|
|
20231226,173700,190107480,4150,4150,4150,4150,0
|
|
20231226,173600,190107480,4150,4150,4150,4150,0
|
|
20231226,173500,190107480,4150,4150,4150,4150,0
|
|
20231226,173400,190107480,4150,4150,4150,4150,908
|
|
20231226,173300,190107480,4150,4150,4150,4150,0
|
|
20231226,173200,190107480,4150,4150,4150,4150,0
|
|
20231226,173100,190107480,4150,4150,4150,4150,0
|
|
20231226,173000,190107480,4150,4150,4150,4150,0
|
|
20231226,172900,190107480,4150,4150,4150,4150,0
|
|
20231226,172800,190107480,4150,4150,4150,4150,0
|
|
20231226,172700,190107480,4150,4150,4150,4150,0
|
|
20231226,172600,190107480,4150,4150,4150,4150,0
|
|
20231226,172500,190107480,4150,4150,4150,4150,0
|
|
20231226,172400,190107480,4150,4150,4150,4150,0
|
|
20231226,172300,190107480,4150,4150,4150,4150,0
|
|
20231226,172200,190107480,4150,4150,4150,4150,0
|
|
20231226,172100,190107480,4150,4150,4150,4150,0
|
|
20231226,172000,190107480,4150,4150,4150,4150,0
|
|
20231226,171900,190107480,4150,4150,4150,4150,0
|
|
20231226,171800,190107480,4150,4150,4150,4150,0
|
|
20231226,171700,190107480,4150,4150,4150,4150,0
|
|
20231226,171600,190107480,4150,4150,4150,4150,0
|
|
20231226,171500,190107480,4150,4150,4150,4150,0
|
|
20231226,171400,190107480,4150,4150,4150,4150,0
|
|
20231226,171300,190107480,4150,4150,4150,4150,0
|
|
20231226,171200,190107480,4150,4150,4150,4150,0
|
|
20231226,171100,190107480,4150,4150,4150,4150,0
|
|
20231226,171000,190107480,4150,4150,4150,4150,0
|
|
20231226,170900,190107480,4150,4150,4150,4150,0
|
|
20231226,170800,190107480,4150,4150,4150,4150,0
|
|
20231226,170700,190107480,4150,4150,4150,4150,0
|
|
20231226,170600,190107480,4150,4150,4150,4150,0
|
|
20231226,170500,190107480,4150,4150,4150,4150,0
|
|
20231226,170400,190107480,4150,4150,4150,4150,908
|
|
20231226,170300,190107480,4150,4150,4150,4150,0
|
|
20231226,170200,190107480,4150,4150,4150,4150,0
|
|
20231226,170100,190107480,4150,4150,4150,4150,0
|
|
20231226,170000,190107480,4150,4150,4150,4150,0
|
|
20231226,165900,190107480,4150,4150,4150,4150,0
|
|
20231226,165800,190107480,4150,4150,4150,4150,0
|
|
20231226,165700,190107480,4150,4150,4150,4150,0
|
|
20231226,165600,190107480,4150,4150,4150,4150,0
|
|
20231226,165500,190107480,4150,4150,4150,4150,0
|
|
20231226,165400,190107480,4150,4150,4150,4150,0
|
|
20231226,165300,190107480,4150,4150,4150,4150,0
|
|
20231226,165200,190107480,4150,4150,4150,4150,0
|
|
20231226,165100,190107480,4150,4150,4150,4150,0
|
|
20231226,165000,190107480,4150,4150,4150,4150,0
|
|
20231226,164900,190107480,4150,4150,4150,4150,0
|
|
20231226,164800,190107480,4150,4150,4150,4150,0
|
|
20231226,164700,190107480,4150,4150,4150,4150,0
|
|
20231226,164600,190107480,4150,4150,4150,4150,0
|
|
20231226,164500,190107480,4150,4150,4150,4150,0
|
|
20231226,164400,190107480,4150,4150,4150,4150,0
|
|
20231226,164300,190107480,4150,4150,4150,4150,0
|
|
20231226,164200,190107480,4150,4150,4150,4150,0
|
|
20231226,164100,190107480,4150,4150,4150,4150,0
|
|
20231226,164000,190107480,4150,4150,4150,4150,0
|
|
20231226,163900,190107480,4150,4150,4150,4150,0
|
|
20231226,163800,190107480,4150,4150,4150,4150,0
|
|
20231226,163700,190107480,4150,4150,4150,4150,0
|
|
20231226,163600,190107480,4150,4150,4150,4150,0
|
|
20231226,163500,190107480,4150,4150,4150,4150,0
|
|
20231226,163400,190107480,4150,4150,4150,4150,908
|
|
20231226,163300,190107480,4150,4150,4150,4150,0
|
|
20231226,163200,190107480,4150,4150,4150,4150,0
|
|
20231226,163100,190107480,4150,4150,4150,4150,0
|
|
20231226,163000,190107480,4150,4150,4150,4150,0
|
|
20231226,162900,190107480,4150,4150,4150,4150,0
|
|
20231226,162800,190107480,4150,4150,4150,4150,0
|
|
20231226,162700,190107480,4150,4150,4150,4150,0
|
|
20231226,162600,190107480,4150,4150,4150,4150,0
|
|
20231226,162500,190107480,4150,4150,4150,4150,0
|
|
20231226,162400,190107480,4150,4150,4150,4150,0
|
|
20231226,162300,190107480,4150,4150,4150,4150,0
|
|
20231226,162200,190107480,4150,4150,4150,4150,0
|
|
20231226,162100,190107480,4150,4150,4150,4150,0
|
|
20231226,162000,190107480,4150,4150,4150,4150,0
|
|
20231226,161900,190107480,4150,4150,4150,4150,0
|
|
20231226,161800,190107480,4150,4150,4150,4150,0
|
|
20231226,161700,190107480,4150,4150,4150,4150,0
|
|
20231226,161600,190107480,4150,4150,4150,4150,0
|
|
20231226,161500,190107480,4150,4150,4150,4150,0
|
|
20231226,161400,190107480,4150,4150,4150,4150,0
|
|
20231226,161300,190107480,4150,4150,4150,4150,0
|
|
20231226,161200,190107480,4150,4150,4150,4150,0
|
|
20231226,161100,190107480,4150,4150,4150,4150,0
|
|
20231226,161000,190107480,4150,4150,4150,4150,0
|
|
20231226,160900,190107480,4150,4150,4150,4150,0
|
|
20231226,160800,190107480,4150,4150,4150,4150,0
|
|
20231226,160700,190107480,4150,4150,4150,4150,0
|
|
20231226,160600,190107480,4150,4150,4150,4150,0
|
|
20231226,160500,190107480,4150,4150,4150,4150,0
|
|
20231226,160400,190107480,4150,4150,4150,4150,908
|
|
20231226,160300,190107480,4150,4150,4150,4150,0
|
|
20231226,160200,190107480,4150,4150,4150,4150,0
|
|
20231226,160100,190107480,4150,4150,4150,4150,0
|
|
20231226,160000,190107480,4150,4150,4150,4150,0
|
|
20231226,155900,190107480,4150,4150,4150,4150,0
|
|
20231226,155800,190107480,4150,4150,4150,4150,0
|
|
20231226,155700,190107480,4150,4150,4150,4150,0
|
|
20231226,155600,190107480,4150,4150,4150,4150,0
|
|
20231226,155500,190107480,4150,4150,4150,4150,0
|
|
20231226,155400,190107480,4150,4150,4150,4150,0
|
|
20231226,155300,190107480,4150,4150,4150,4150,0
|
|
20231226,155200,190107480,4150,4150,4150,4150,0
|
|
20231226,155100,190107480,4150,4150,4150,4150,0
|
|
20231226,155000,190107480,4150,4150,4150,4150,0
|
|
20231226,154900,190107480,4150,4150,4150,4150,0
|
|
20231226,154800,190107480,4150,4150,4150,4150,0
|
|
20231226,154700,190107480,4150,4150,4150,4150,0
|
|
20231226,154600,190107480,4150,4150,4150,4150,0
|
|
20231226,154500,190107480,4150,4150,4150,4150,0
|
|
20231226,154400,190107480,4150,4150,4150,4150,0
|
|
20231226,154300,190107480,4150,4150,4150,4150,0
|
|
20231226,154200,190107480,4150,4150,4150,4150,0
|
|
20231226,154100,190107480,4150,4150,4150,4150,0
|
|
20231226,154000,190107480,4150,4150,4150,4150,0
|
|
20231226,153900,190107480,4150,4150,4150,4150,0
|
|
20231226,153800,190107480,4150,4150,4150,4150,0
|
|
20231226,153700,190107480,4150,4150,4150,4150,0
|
|
20231226,153600,190107480,4150,4150,4150,4150,0
|
|
20231226,153500,190107480,4150,4150,4150,4150,0
|
|
20231226,153400,190107480,4150,4150,4150,4150,908
|
|
20231226,153300,190107480,4150,4150,4150,4150,0
|
|
20231226,153200,190107480,4150,4150,4150,4150,0
|
|
20231226,153100,190107480,4150,4150,4150,4150,0
|
|
20231226,153000,190107480,4150,4150,4150,4150,908
|
|
20231226,152900,186339280,4160,4160,4160,4160,0
|
|
20231226,152800,186339280,4160,4160,4160,4160,0
|
|
20231226,152700,186339280,4160,4160,4160,4160,0
|
|
20231226,152600,186339280,4160,4160,4160,4160,0
|
|
20231226,152500,186339280,4160,4160,4160,4160,0
|
|
20231226,152400,186339280,4160,4160,4160,4160,0
|
|
20231226,152300,186339280,4160,4160,4160,4160,0
|
|
20231226,152200,186339280,4160,4160,4160,4160,0
|
|
20231226,152100,186339280,4160,4160,4160,4160,0
|
|
20231226,152000,186339280,4160,4160,4160,4160,0
|
|
20231226,151900,186339280,4160,4150,4160,4150,4
|
|
20231226,151800,186322670,4150,4150,4150,4150,64
|
|
20231226,151700,186057070,4160,4155,4160,4155,336
|
|
20231226,151600,184660985,4150,4150,4155,4150,887
|
|
20231226,151500,180979920,4155,4155,4155,4155,5
|
|
20231226,151400,180959145,4155,4155,4155,4155,48
|
|
20231226,151300,180759705,4155,4155,4155,4155,223
|
|
20231226,151200,179833140,4155,4155,4155,4155,25
|
|
20231226,151100,179729265,4155,4155,4155,4155,125
|
|
20231226,151000,179209890,4155,4155,4155,4155,436
|
|
20231226,150900,177398310,4160,4160,4160,4160,100
|
|
20231226,150800,176982310,4160,4160,4160,4160,0
|
|
20231226,150700,176982310,4160,4160,4160,4160,60
|
|
20231226,150600,176732710,4160,4160,4160,4160,0
|
|
20231226,150500,176732710,4160,4160,4160,4160,0
|
|
20231226,150400,176732710,4160,4160,4160,4160,50
|
|
20231226,150300,176524710,4160,4160,4160,4160,100
|
|
20231226,150200,176108710,4160,4160,4160,4160,313
|
|
20231226,150100,174806630,4160,4160,4160,4160,10
|
|
20231226,150000,174765030,4155,4155,4155,4150,639
|
|
20231226,145900,172111850,4160,4155,4160,4155,2
|
|
20231226,145800,172103535,4155,4155,4155,4155,0
|
|
20231226,145700,172103535,4155,4155,4155,4155,0
|
|
20231226,145600,172103535,4155,4155,4155,4155,1158
|
|
20231226,145500,167292045,4160,4160,4160,4160,0
|
|
20231226,145400,167292045,4160,4160,4160,4160,0
|
|
20231226,145300,167292045,4160,4155,4160,4155,273
|
|
20231226,145200,166157115,4160,4160,4160,4155,228
|
|
20231226,145100,165209165,4160,4160,4160,4160,0
|
|
20231226,145000,165209165,4160,4160,4160,4160,0
|
|
20231226,144900,165209165,4160,4160,4160,4160,0
|
|
20231226,144800,165209165,4160,4160,4160,4160,1
|
|
20231226,144700,165205005,4175,4175,4175,4175,0
|
|
20231226,144600,165205005,4175,4175,4175,4175,0
|
|
20231226,144500,165205005,4175,4175,4175,4175,0
|
|
20231226,144400,165205005,4175,4175,4175,4175,0
|
|
20231226,144300,165205005,4175,4175,4175,4175,2
|
|
20231226,144200,165196655,4175,4175,4175,4175,0
|
|
20231226,144100,165196655,4175,4175,4175,4175,0
|
|
20231226,144000,165196655,4175,4175,4175,4175,0
|
|
20231226,143900,165196655,4175,4175,4175,4175,2
|
|
20231226,143800,165188305,4175,4175,4175,4175,0
|
|
20231226,143700,165188305,4175,4175,4175,4175,1
|
|
20231226,143600,165184130,4175,4175,4175,4175,0
|
|
20231226,143500,165184130,4175,4175,4175,4175,0
|
|
20231226,143400,165184130,4175,4175,4175,4175,0
|
|
20231226,143300,165184130,4175,4175,4175,4175,0
|
|
20231226,143200,165184130,4175,4175,4175,4175,0
|
|
20231226,143100,165184130,4175,4175,4175,4175,0
|
|
20231226,143000,165184130,4175,4175,4175,4175,0
|
|
20231226,142900,165184130,4175,4175,4175,4175,9
|
|
20231226,142800,165146555,4175,4155,4175,4155,73
|
|
20231226,142700,164843220,4155,4155,4155,4155,0
|
|
20231226,142600,164843220,4155,4155,4155,4155,0
|
|
20231226,142500,164843220,4155,4155,4155,4155,0
|
|
20231226,142400,164843220,4155,4155,4155,4155,0
|
|
20231226,142300,164843220,4155,4160,4160,4155,801
|
|
20231226,142200,161515005,4155,4155,4155,4155,0
|
|
20231226,142100,161515005,4155,4155,4155,4155,0
|
|
20231226,142000,161515005,4155,4155,4155,4155,0
|
|
20231226,141900,161515005,4155,4155,4155,4155,0
|
|
20231226,141800,161515005,4155,4155,4155,4155,0
|
|
20231226,141700,161515005,4155,4155,4155,4155,0
|
|
20231226,141600,161515005,4155,4155,4155,4155,0
|
|
20231226,141500,161515005,4155,4155,4155,4155,0
|
|
20231226,141400,161515005,4155,4155,4155,4155,0
|
|
20231226,141300,161515005,4155,4155,4155,4155,0
|
|
20231226,141200,161515005,4155,4155,4155,4155,0
|
|
20231226,141100,161515005,4155,4160,4160,4155,385
|
|
20231226,141000,159915325,4160,4160,4160,4160,0
|
|
20231226,140900,159915325,4160,4160,4160,4160,0
|
|
20231226,140800,159915325,4160,4160,4160,4160,431
|
|
20231226,140700,158122365,4160,4160,4160,4160,100
|
|
20231226,140600,157706365,4155,4155,4155,4155,0
|
|
20231226,140500,157706365,4155,4155,4155,4155,0
|
|
20231226,140400,157706365,4155,4155,4155,4155,0
|
|
20231226,140300,157706365,4155,4155,4155,4155,0
|
|
20231226,140200,157706365,4155,4155,4155,4155,0
|
|
20231226,140100,157706365,4155,4155,4155,4155,0
|
|
20231226,140000,157706365,4155,4155,4155,4155,0
|
|
20231226,135900,157706365,4155,4155,4155,4155,0
|
|
20231226,135800,157706365,4155,4155,4155,4155,0
|
|
20231226,135700,157706365,4155,4155,4155,4155,0
|
|
20231226,135600,157706365,4155,4155,4155,4155,0
|
|
20231226,135500,157706365,4155,4155,4155,4155,0
|
|
20231226,135400,157706365,4155,4155,4155,4155,2
|
|
20231226,135300,157698055,4155,4155,4155,4155,8
|
|
20231226,135200,157664815,4155,4155,4155,4155,0
|
|
20231226,135100,157664815,4155,4155,4155,4155,942
|
|
20231226,135000,153750805,4150,4150,4150,4150,0
|
|
20231226,134900,153750805,4150,4155,4155,4150,500
|
|
20231226,134800,151675695,4155,4155,4155,4155,0
|
|
20231226,134700,151675695,4155,4155,4155,4155,0
|
|
20231226,134600,151675695,4155,4155,4155,4155,0
|
|
20231226,134500,151675695,4155,4180,4180,4155,501
|
|
20231226,134400,149593680,4180,4180,4180,4180,0
|
|
20231226,134300,149593680,4180,4180,4180,4180,0
|
|
20231226,134200,149593680,4180,4180,4180,4180,0
|
|
20231226,134100,149593680,4180,4180,4180,4180,0
|
|
20231226,134000,149593680,4180,4180,4180,4180,0
|
|
20231226,133900,149593680,4180,4180,4180,4180,0
|
|
20231226,133800,149593680,4180,4180,4180,4180,15
|
|
20231226,133700,149530980,4180,4180,4180,4180,1
|
|
20231226,133600,149526800,4180,4180,4180,4180,0
|
|
20231226,133500,149526800,4180,4180,4180,4180,0
|
|
20231226,133400,149526800,4180,4180,4180,4180,0
|
|
20231226,133300,149526800,4180,4180,4180,4180,3
|
|
20231226,133200,149514260,4180,4180,4180,4180,0
|
|
20231226,133100,149514260,4180,4180,4180,4180,0
|
|
20231226,133000,149514260,4180,4180,4180,4180,2
|
|
20231226,132900,149505900,4180,4180,4180,4180,0
|
|
20231226,132800,149505900,4180,4180,4180,4180,0
|
|
20231226,132700,149505900,4180,4180,4180,4180,0
|
|
20231226,132600,149505900,4180,4180,4180,4180,0
|
|
20231226,132500,149505900,4180,4180,4180,4180,0
|
|
20231226,132400,149505900,4180,4180,4180,4180,0
|
|
20231226,132300,149505900,4180,4180,4180,4180,0
|
|
20231226,132200,149505900,4180,4180,4180,4180,5
|
|
20231226,132100,149485000,4180,4155,4180,4150,567
|
|
20231226,132000,147131770,4155,4155,4155,4155,0
|
|
20231226,131900,147131770,4155,4155,4155,4155,0
|
|
20231226,131800,147131770,4155,4155,4155,4155,6000
|
|
20231226,131700,122201770,4155,4155,4155,4155,0
|
|
20231226,131600,122201770,4155,4175,4175,4155,6187
|
|
20231226,131500,96468410,4180,4180,4180,4180,0
|
|
20231226,131400,96468410,4180,4180,4180,4180,0
|
|
20231226,131300,96468410,4180,4180,4180,4180,0
|
|
20231226,131200,96468410,4180,4180,4180,4180,0
|
|
20231226,131100,96468410,4180,4175,4180,4175,2
|
|
20231226,131000,96460055,4175,4175,4175,4175,189
|
|
20231226,130900,95670980,4185,4185,4185,4185,0
|
|
20231226,130800,95670980,4185,4185,4185,4185,0
|
|
20231226,130700,95670980,4185,4185,4185,4185,0
|
|
20231226,130600,95670980,4185,4185,4185,4185,0
|
|
20231226,130500,95670980,4185,4185,4185,4185,0
|
|
20231226,130400,95670980,4185,4185,4185,4185,0
|
|
20231226,130300,95670980,4185,4185,4185,4185,0
|
|
20231226,130200,95670980,4185,4185,4185,4185,0
|
|
20231226,130100,95670980,4185,4185,4185,4185,0
|
|
20231226,130000,95670980,4185,4185,4185,4185,0
|
|
20231226,125900,95670980,4185,4185,4185,4185,24
|
|
20231226,125800,95570540,4185,4185,4185,4185,1
|
|
20231226,125700,95566355,4180,4180,4180,4180,300
|
|
20231226,125600,94312355,4180,4180,4180,4180,0
|
|
20231226,125500,94312355,4180,4180,4180,4180,1
|
|
20231226,125400,94308175,4175,4175,4175,4175,0
|
|
20231226,125300,94308175,4175,4175,4175,4175,0
|
|
20231226,125200,94308175,4175,4175,4175,4175,57
|
|
20231226,125100,94070200,4175,4175,4175,4175,0
|
|
20231226,125000,94070200,4175,4175,4175,4175,0
|
|
20231226,124900,94070200,4175,4175,4175,4175,150
|
|
20231226,124800,93443950,4175,4175,4175,4175,0
|
|
20231226,124700,93443950,4175,4175,4175,4175,5
|
|
20231226,124600,93423075,4170,4170,4170,4170,85
|
|
20231226,124500,93068625,4170,4170,4170,4170,0
|
|
20231226,124400,93068625,4170,4170,4170,4170,80
|
|
20231226,124300,92735025,4170,4170,4170,4170,0
|
|
20231226,124200,92735025,4170,4170,4170,4170,3
|
|
20231226,124100,92722515,4170,4170,4170,4170,0
|
|
20231226,124000,92722515,4170,4170,4170,4170,728
|
|
20231226,123900,89686755,4165,4165,4165,4165,0
|
|
20231226,123800,89686755,4165,4165,4165,4165,0
|
|
20231226,123700,89686755,4165,4165,4165,4165,0
|
|
20231226,123600,89686755,4165,4165,4165,4165,0
|
|
20231226,123500,89686755,4165,4165,4165,4165,0
|
|
20231226,123400,89686755,4165,4175,4175,4165,379
|
|
20231226,123300,88107530,4175,4175,4175,4175,0
|
|
20231226,123200,88107530,4175,4175,4175,4175,0
|
|
20231226,123100,88107530,4175,4175,4175,4175,0
|
|
20231226,123000,88107530,4175,4175,4175,4175,0
|
|
20231226,122900,88107530,4175,4175,4175,4175,0
|
|
20231226,122800,88107530,4175,4175,4175,4175,0
|
|
20231226,122700,88107530,4175,4175,4175,4175,16
|
|
20231226,122600,88040730,4180,4180,4180,4180,0
|
|
20231226,122500,88040730,4180,4180,4180,4180,0
|
|
20231226,122400,88040730,4180,4180,4180,4180,1
|
|
20231226,122300,88036550,4185,4185,4185,4185,0
|
|
20231226,122200,88036550,4185,4185,4185,4185,0
|
|
20231226,122100,88036550,4185,4185,4185,4185,0
|
|
20231226,122000,88036550,4185,4185,4185,4185,0
|
|
20231226,121900,88036550,4185,4185,4185,4185,0
|
|
20231226,121800,88036550,4185,4185,4185,4185,0
|
|
20231226,121700,88036550,4185,4185,4185,4185,0
|
|
20231226,121600,88036550,4185,4185,4185,4185,0
|
|
20231226,121500,88036550,4185,4185,4185,4185,0
|
|
20231226,121400,88036550,4185,4185,4185,4185,0
|
|
20231226,121300,88036550,4185,4185,4185,4185,0
|
|
20231226,121200,88036550,4185,4185,4185,4185,0
|
|
20231226,121100,88036550,4185,4185,4185,4185,0
|
|
20231226,121000,88036550,4185,4185,4185,4185,0
|
|
20231226,120900,88036550,4185,4185,4185,4185,0
|
|
20231226,120800,88036550,4185,4185,4185,4185,1
|
|
20231226,120700,88032365,4165,4165,4165,4165,1
|
|
20231226,120600,88028200,4165,4165,4165,4165,4
|
|
20231226,120500,88011540,4160,4160,4160,4160,0
|
|
20231226,120400,88011540,4160,4175,4175,4160,3196
|
|
20231226,120300,74715580,4185,4185,4185,4185,0
|
|
20231226,120200,74715580,4185,4185,4185,4185,0
|
|
20231226,120100,74715580,4185,4185,4185,4185,0
|
|
20231226,120000,74715580,4185,4185,4185,4185,0
|
|
20231226,115900,74715580,4185,4185,4185,4185,0
|
|
20231226,115800,74715580,4185,4185,4185,4185,0
|
|
20231226,115700,74715580,4185,4185,4185,4185,0
|
|
20231226,115600,74715580,4185,4185,4185,4185,0
|
|
20231226,115500,74715580,4185,4185,4185,4185,0
|
|
20231226,115400,74715580,4185,4185,4185,4185,0
|
|
20231226,115300,74715580,4185,4185,4185,4185,260
|
|
20231226,115200,73627480,4190,4190,4190,4190,1
|
|
20231226,115100,73623290,4165,4180,4180,4165,1000
|
|
20231226,115000,69457855,4180,4180,4180,4180,0
|
|
20231226,114900,69457855,4180,4180,4180,4180,1
|
|
20231226,114800,69453675,4180,4180,4180,4180,100
|
|
20231226,114700,69035675,4180,4180,4180,4180,32
|
|
20231226,114600,68901915,4190,4190,4190,4190,1
|
|
20231226,114500,68897725,4190,4190,4190,4190,4
|
|
20231226,114400,68880965,4190,4190,4190,4190,0
|
|
20231226,114300,68880965,4190,4190,4190,4190,22
|
|
20231226,114200,68788785,4190,4190,4190,4190,0
|
|
20231226,114100,68788785,4190,4190,4190,4190,0
|
|
20231226,114000,68788785,4190,4190,4190,4190,0
|
|
20231226,113900,68788785,4190,4190,4190,4190,0
|
|
20231226,113800,68788785,4190,4190,4190,4190,0
|
|
20231226,113700,68788785,4190,4190,4190,4190,30
|
|
20231226,113600,68663085,4190,4190,4190,4190,0
|
|
20231226,113500,68663085,4190,4190,4190,4190,2
|
|
20231226,113400,68654705,4190,4190,4190,4190,0
|
|
20231226,113300,68654705,4190,4190,4190,4190,0
|
|
20231226,113200,68654705,4190,4190,4190,4190,0
|
|
20231226,113100,68654705,4190,4190,4190,4190,0
|
|
20231226,113000,68654705,4190,4190,4190,4190,0
|
|
20231226,112900,68654705,4190,4190,4190,4190,0
|
|
20231226,112800,68654705,4190,4190,4190,4190,1
|
|
20231226,112700,68650515,4180,4180,4180,4180,11
|
|
20231226,112600,68604535,4190,4190,4190,4190,0
|
|
20231226,112500,68604535,4190,4190,4190,4180,551
|
|
20231226,112400,66296345,4190,4190,4190,4190,1
|
|
20231226,112300,66292155,4180,4180,4180,4180,0
|
|
20231226,112200,66292155,4180,4180,4180,4180,285
|
|
20231226,112100,65100855,4185,4185,4185,4185,16
|
|
20231226,112000,65033895,4180,4180,4180,4180,0
|
|
20231226,111900,65033895,4180,4180,4180,4180,0
|
|
20231226,111800,65033895,4180,4180,4180,4180,0
|
|
20231226,111700,65033895,4180,4180,4180,4180,4
|
|
20231226,111600,65017175,4185,4185,4185,4185,0
|
|
20231226,111500,65017175,4185,4185,4185,4185,0
|
|
20231226,111400,65017175,4185,4185,4185,4185,1
|
|
20231226,111300,65012990,4165,4165,4165,4165,0
|
|
20231226,111200,65012990,4165,4165,4165,4165,0
|
|
20231226,111100,65012990,4165,4165,4165,4165,0
|
|
20231226,111000,65012990,4165,4165,4165,4165,150
|
|
20231226,110900,64388240,4185,4185,4185,4185,0
|
|
20231226,110800,64388240,4185,4170,4185,4170,4
|
|
20231226,110700,64371525,4160,4160,4160,4160,0
|
|
20231226,110600,64371525,4160,4170,4170,4160,5511
|
|
20231226,110500,41418875,4170,4170,4170,4170,0
|
|
20231226,110400,41418875,4170,4170,4170,4170,0
|
|
20231226,110300,41418875,4170,4170,4170,4170,0
|
|
20231226,110200,41418875,4170,4170,4170,4170,0
|
|
20231226,110100,41418875,4170,4170,4170,4170,0
|
|
20231226,110000,41418875,4170,4175,4175,4170,61
|
|
20231226,105900,41164255,4175,4175,4175,4175,0
|
|
20231226,105800,41164255,4175,4175,4175,4175,200
|
|
20231226,105700,40329255,4175,4175,4175,4175,0
|
|
20231226,105600,40329255,4175,4175,4175,4175,0
|
|
20231226,105500,40329255,4175,4175,4175,4175,0
|
|
20231226,105400,40329255,4175,4175,4175,4175,0
|
|
20231226,105300,40329255,4175,4175,4175,4175,1
|
|
20231226,105200,40325080,4175,4175,4175,4175,0
|
|
20231226,105100,40325080,4175,4175,4175,4175,140
|
|
20231226,105000,39740580,4175,4175,4175,4175,0
|
|
20231226,104900,39740580,4175,4175,4175,4175,625
|
|
20231226,104800,37131205,4175,4180,4180,4175,136
|
|
20231226,104700,36563380,4185,4185,4185,4185,0
|
|
20231226,104600,36563380,4185,4185,4185,4185,0
|
|
20231226,104500,36563380,4185,4185,4185,4185,1
|
|
20231226,104400,36559195,4175,4175,4175,4175,0
|
|
20231226,104300,36559195,4175,4175,4175,4175,0
|
|
20231226,104200,36559195,4175,4175,4175,4175,0
|
|
20231226,104100,36559195,4175,4175,4175,4175,0
|
|
20231226,104000,36559195,4175,4175,4175,4175,156
|
|
20231226,103900,35907895,4180,4180,4180,4180,46
|
|
20231226,103800,35715615,4180,4180,4180,4180,125
|
|
20231226,103700,35193115,4185,4185,4185,4185,10
|
|
20231226,103600,35151265,4175,4175,4175,4175,0
|
|
20231226,103500,35151265,4175,4175,4175,4175,211
|
|
20231226,103400,34270340,4175,4175,4175,4175,0
|
|
20231226,103300,34270340,4175,4175,4175,4175,0
|
|
20231226,103200,34270340,4175,4175,4175,4175,0
|
|
20231226,103100,34270340,4175,4175,4175,4175,0
|
|
20231226,103000,34270340,4175,4175,4175,4175,0
|
|
20231226,102900,34270340,4175,4175,4175,4175,0
|
|
20231226,102800,34270340,4175,4180,4180,4175,10
|
|
20231226,102700,34228585,4185,4185,4185,4185,0
|
|
20231226,102600,34228585,4185,4185,4185,4185,5
|
|
20231226,102500,34207660,4185,4185,4185,4185,0
|
|
20231226,102400,34207660,4185,4185,4185,4185,0
|
|
20231226,102300,34207660,4185,4185,4185,4185,5
|
|
20231226,102200,34186735,4185,4185,4185,4185,0
|
|
20231226,102100,34186735,4185,4185,4185,4185,0
|
|
20231226,102000,34186735,4185,4185,4185,4185,0
|
|
20231226,101900,34186735,4185,4185,4185,4185,1
|
|
20231226,101800,34182550,4185,4185,4185,4185,0
|
|
20231226,101700,34182550,4185,4185,4185,4185,0
|
|
20231226,101600,34182550,4185,4180,4185,4180,2
|
|
20231226,101500,34174185,4175,4175,4175,4175,1
|
|
20231226,101400,34170010,4175,4175,4175,4175,0
|
|
20231226,101300,34170010,4175,4175,4175,4175,0
|
|
20231226,101200,34170010,4175,4175,4175,4175,0
|
|
20231226,101100,34170010,4175,4175,4175,4175,0
|
|
20231226,101000,34170010,4175,4175,4175,4175,17
|
|
20231226,100900,34099035,4185,4185,4185,4185,0
|
|
20231226,100800,34099035,4185,4185,4185,4185,0
|
|
20231226,100700,34099035,4185,4185,4185,4185,0
|
|
20231226,100600,34099035,4185,4185,4185,4185,4
|
|
20231226,100500,34082295,4185,4185,4185,4185,2
|
|
20231226,100400,34073925,4190,4185,4190,4185,6
|
|
20231226,100300,34048810,4170,4170,4170,4170,68
|
|
20231226,100200,33765250,4175,4175,4175,4175,0
|
|
20231226,100100,33765250,4175,4175,4175,4175,61
|
|
20231226,100000,33510575,4190,4190,4190,4190,0
|
|
20231226,095900,33510575,4190,4190,4190,4190,1
|
|
20231226,095800,33506385,4175,4175,4175,4175,30
|
|
20231226,095700,33381135,4175,4175,4175,4175,0
|
|
20231226,095600,33381135,4175,4175,4175,4175,5
|
|
20231226,095500,33360260,4190,4190,4190,4190,0
|
|
20231226,095400,33360260,4190,4190,4190,4190,0
|
|
20231226,095300,33360260,4190,4190,4190,4190,0
|
|
20231226,095200,33360260,4190,4190,4190,4190,0
|
|
20231226,095100,33360260,4190,4190,4190,4190,0
|
|
20231226,095000,33360260,4190,4190,4190,4190,0
|
|
20231226,094900,33360260,4190,4190,4190,4190,500
|
|
20231226,094800,31265260,4190,4175,4190,4175,2
|
|
20231226,094700,31256895,4170,4170,4170,4170,1
|
|
20231226,094600,31252725,4180,4180,4180,4180,16
|
|
20231226,094500,31185845,4190,4190,4190,4190,3
|
|
20231226,094400,31173275,4190,4190,4190,4190,405
|
|
20231226,094300,29476325,4190,4190,4190,4190,120
|
|
20231226,094200,28973525,4190,4190,4190,4190,100
|
|
20231226,094100,28554525,4190,4190,4190,4190,100
|
|
20231226,094000,28135525,4190,4190,4190,4190,100
|
|
20231226,093900,27716525,4190,4170,4190,4165,186
|
|
20231226,093800,26939060,4170,4175,4175,4170,500
|
|
20231226,093700,24853935,4190,4190,4190,4190,0
|
|
20231226,093600,24853935,4190,4190,4190,4190,4
|
|
20231226,093500,24837175,4190,4190,4190,4190,0
|
|
20231226,093400,24837175,4190,4190,4190,4190,0
|
|
20231226,093300,24837175,4190,4185,4190,4185,196
|
|
20231226,093200,24016910,4185,4185,4185,4185,1
|
|
20231226,093100,24012725,4165,4165,4165,4165,0
|
|
20231226,093000,24012725,4165,4165,4165,4165,21
|
|
20231226,092900,23925260,4165,4170,4170,4165,41
|
|
20231226,092800,23754335,4170,4170,4170,4170,0
|
|
20231226,092700,23754335,4170,4170,4170,4170,110
|
|
20231226,092600,23295635,4170,4170,4170,4170,222
|
|
20231226,092500,22369895,4180,4180,4185,4180,267
|
|
20231226,092400,21252650,4185,4190,4190,4185,21
|
|
20231226,092300,21164760,4190,4190,4190,4190,3
|
|
20231226,092200,21152190,4170,4170,4170,4170,0
|
|
20231226,092100,21152190,4170,4170,4170,4170,0
|
|
20231226,092000,21152190,4170,4165,4170,4165,345
|
|
20231226,091900,19714940,4170,4170,4170,4170,379
|
|
20231226,091800,18134510,4170,4190,4190,4170,530
|
|
20231226,091700,15924390,4170,4170,4170,4170,1
|
|
20231226,091600,15920220,4165,4165,4165,4165,0
|
|
20231226,091500,15920220,4165,4170,4170,4165,170
|
|
20231226,091400,15211970,4165,4170,4170,4165,202
|
|
20231226,091300,14369740,4180,4180,4180,4180,0
|
|
20231226,091200,14369740,4180,4190,4190,4180,1026
|
|
20231226,091100,10078385,4200,4190,4200,4185,578
|
|
20231226,091000,7656560,4195,4195,4195,4195,10
|
|
20231226,090900,7614610,4200,4200,4200,4200,1
|
|
20231226,090800,7610410,4200,4200,4200,4200,0
|
|
20231226,090700,7610410,4200,4180,4200,4180,2
|
|
20231226,090600,7602030,4170,4185,4200,4170,385
|
|
20231226,090500,5989880,4185,4205,4205,4185,750
|
|
20231226,090400,2848830,4210,4220,4220,4210,8
|
|
20231226,090300,2815100,4220,4220,4220,4190,134
|
|
20231226,090200,2249710,4220,4225,4225,4220,26
|
|
20231226,090100,2139870,4225,4225,4225,4225,138
|
|
20231226,090000,1556820,4185,4185,4185,4185,372
|