588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184500,97289530,5850,5850,5850,5850,520
|
|
20231226,184400,97289530,5850,5850,5850,5850,0
|
|
20231226,184300,97289530,5850,5850,5850,5850,0
|
|
20231226,184200,97289530,5850,5850,5850,5850,0
|
|
20231226,184100,97289530,5850,5850,5850,5850,0
|
|
20231226,184000,97289530,5850,5850,5850,5850,0
|
|
20231226,183900,97289530,5850,5850,5850,5850,0
|
|
20231226,183800,97289530,5850,5850,5850,5850,0
|
|
20231226,183700,97289530,5850,5850,5850,5850,0
|
|
20231226,183600,97289530,5850,5850,5850,5850,0
|
|
20231226,183500,97289530,5850,5850,5850,5850,0
|
|
20231226,183400,97289530,5850,5850,5850,5850,0
|
|
20231226,183300,97289530,5850,5850,5850,5850,0
|
|
20231226,183200,97289530,5850,5850,5850,5850,0
|
|
20231226,183100,97289530,5850,5850,5850,5850,0
|
|
20231226,183000,97289530,5850,5850,5850,5850,0
|
|
20231226,182900,97289530,5850,5850,5850,5850,0
|
|
20231226,182800,97289530,5850,5850,5850,5850,0
|
|
20231226,182700,97289530,5850,5850,5850,5850,0
|
|
20231226,182600,97289530,5850,5850,5850,5850,0
|
|
20231226,182500,97289530,5850,5850,5850,5850,0
|
|
20231226,182400,97289530,5850,5850,5850,5850,0
|
|
20231226,182300,97289530,5850,5850,5850,5850,0
|
|
20231226,182200,97289530,5850,5850,5850,5850,0
|
|
20231226,182100,97289530,5850,5850,5850,5850,0
|
|
20231226,182000,97289530,5850,5850,5850,5850,0
|
|
20231226,181900,97289530,5850,5850,5850,5850,0
|
|
20231226,181800,97289530,5850,5850,5850,5850,0
|
|
20231226,181700,97289530,5850,5850,5850,5850,0
|
|
20231226,181600,97289530,5850,5850,5850,5850,0
|
|
20231226,181500,97289530,5850,5850,5850,5850,520
|
|
20231226,181400,97289530,5850,5850,5850,5850,0
|
|
20231226,181300,97289530,5850,5850,5850,5850,0
|
|
20231226,181200,97289530,5850,5850,5850,5850,0
|
|
20231226,181100,97289530,5850,5850,5850,5850,0
|
|
20231226,181000,97289530,5850,5850,5850,5850,0
|
|
20231226,180900,97289530,5850,5850,5850,5850,0
|
|
20231226,180800,97289530,5850,5850,5850,5850,0
|
|
20231226,180700,97289530,5850,5850,5850,5850,0
|
|
20231226,180600,97289530,5850,5850,5850,5850,0
|
|
20231226,180500,97289530,5850,5850,5850,5850,0
|
|
20231226,180400,97289530,5850,5850,5850,5850,0
|
|
20231226,180300,97289530,5850,5850,5850,5850,0
|
|
20231226,180200,97289530,5850,5850,5850,5850,0
|
|
20231226,180100,97289530,5850,5850,5850,5850,0
|
|
20231226,180000,97289530,5850,5850,5850,5850,0
|
|
20231226,175900,97289530,5850,5850,5850,5850,0
|
|
20231226,175800,97289530,5850,5850,5850,5850,0
|
|
20231226,175700,97289530,5850,5850,5850,5850,0
|
|
20231226,175600,97289530,5850,5850,5850,5850,0
|
|
20231226,175500,97289530,5850,5850,5850,5850,0
|
|
20231226,175400,97289530,5850,5850,5850,5850,0
|
|
20231226,175300,97289530,5850,5850,5850,5850,0
|
|
20231226,175200,97289530,5850,5850,5850,5850,0
|
|
20231226,175100,97289530,5850,5850,5850,5850,0
|
|
20231226,175000,97289530,5850,5850,5850,5850,0
|
|
20231226,174900,97289530,5850,5850,5850,5850,0
|
|
20231226,174800,97289530,5850,5850,5850,5850,0
|
|
20231226,174700,97289530,5850,5850,5850,5850,0
|
|
20231226,174600,97289530,5850,5850,5850,5850,0
|
|
20231226,174500,97289530,5850,5850,5850,5850,520
|
|
20231226,174400,97289530,5850,5850,5850,5850,0
|
|
20231226,174300,97289530,5850,5850,5850,5850,0
|
|
20231226,174200,97289530,5850,5850,5850,5850,0
|
|
20231226,174100,97289530,5850,5850,5850,5850,0
|
|
20231226,174000,97289530,5850,5850,5850,5850,0
|
|
20231226,173900,97289530,5850,5850,5850,5850,0
|
|
20231226,173800,97289530,5850,5850,5850,5850,0
|
|
20231226,173700,97289530,5850,5850,5850,5850,0
|
|
20231226,173600,97289530,5850,5850,5850,5850,0
|
|
20231226,173500,97289530,5850,5850,5850,5850,0
|
|
20231226,173400,97289530,5850,5850,5850,5850,0
|
|
20231226,173300,97289530,5850,5850,5850,5850,0
|
|
20231226,173200,97289530,5850,5850,5850,5850,0
|
|
20231226,173100,97289530,5850,5850,5850,5850,0
|
|
20231226,173000,97289530,5850,5850,5850,5850,0
|
|
20231226,172900,97289530,5850,5850,5850,5850,0
|
|
20231226,172800,97289530,5850,5850,5850,5850,0
|
|
20231226,172700,97289530,5850,5850,5850,5850,0
|
|
20231226,172600,97289530,5850,5850,5850,5850,0
|
|
20231226,172500,97289530,5850,5850,5850,5850,0
|
|
20231226,172400,97289530,5850,5850,5850,5850,0
|
|
20231226,172300,97289530,5850,5850,5850,5850,0
|
|
20231226,172200,97289530,5850,5850,5850,5850,0
|
|
20231226,172100,97289530,5850,5850,5850,5850,0
|
|
20231226,172000,97289530,5850,5850,5850,5850,0
|
|
20231226,171900,97289530,5850,5850,5850,5850,0
|
|
20231226,171800,97289530,5850,5850,5850,5850,0
|
|
20231226,171700,97289530,5850,5850,5850,5850,0
|
|
20231226,171600,97289530,5850,5850,5850,5850,0
|
|
20231226,171500,97289530,5850,5850,5850,5850,520
|
|
20231226,171400,97289530,5850,5850,5850,5850,0
|
|
20231226,171300,97289530,5850,5850,5850,5850,0
|
|
20231226,171200,97289530,5850,5850,5850,5850,0
|
|
20231226,171100,97289530,5850,5850,5850,5850,0
|
|
20231226,171000,97289530,5850,5850,5850,5850,0
|
|
20231226,170900,97289530,5850,5850,5850,5850,0
|
|
20231226,170800,97289530,5850,5850,5850,5850,0
|
|
20231226,170700,97289530,5850,5850,5850,5850,0
|
|
20231226,170600,97289530,5850,5850,5850,5850,0
|
|
20231226,170500,97289530,5850,5850,5850,5850,0
|
|
20231226,170400,97289530,5850,5850,5850,5850,0
|
|
20231226,170300,97289530,5850,5850,5850,5850,0
|
|
20231226,170200,97289530,5850,5850,5850,5850,0
|
|
20231226,170100,97289530,5850,5850,5850,5850,0
|
|
20231226,170000,97289530,5850,5850,5850,5850,0
|
|
20231226,165900,97289530,5850,5850,5850,5850,0
|
|
20231226,165800,97289530,5850,5850,5850,5850,0
|
|
20231226,165700,97289530,5850,5850,5850,5850,0
|
|
20231226,165600,97289530,5850,5850,5850,5850,0
|
|
20231226,165500,97289530,5850,5850,5850,5850,0
|
|
20231226,165400,97289530,5850,5850,5850,5850,0
|
|
20231226,165300,97289530,5850,5850,5850,5850,0
|
|
20231226,165200,97289530,5850,5850,5850,5850,0
|
|
20231226,165100,97289530,5850,5850,5850,5850,0
|
|
20231226,165000,97289530,5850,5850,5850,5850,0
|
|
20231226,164900,97289530,5850,5850,5850,5850,0
|
|
20231226,164800,97289530,5850,5850,5850,5850,0
|
|
20231226,164700,97289530,5850,5850,5850,5850,0
|
|
20231226,164600,97289530,5850,5850,5850,5850,0
|
|
20231226,164500,97289530,5850,5850,5850,5850,520
|
|
20231226,164400,97289530,5850,5850,5850,5850,0
|
|
20231226,164300,97289530,5850,5850,5850,5850,0
|
|
20231226,164200,97289530,5850,5850,5850,5850,0
|
|
20231226,164100,97289530,5850,5850,5850,5850,0
|
|
20231226,164000,97289530,5850,5850,5850,5850,0
|
|
20231226,163900,97289530,5850,5850,5850,5850,0
|
|
20231226,163800,97289530,5850,5850,5850,5850,0
|
|
20231226,163700,97289530,5850,5850,5850,5850,0
|
|
20231226,163600,97289530,5850,5850,5850,5850,0
|
|
20231226,163500,97289530,5850,5850,5850,5850,0
|
|
20231226,163400,97289530,5850,5850,5850,5850,0
|
|
20231226,163300,97289530,5850,5850,5850,5850,0
|
|
20231226,163200,97289530,5850,5850,5850,5850,0
|
|
20231226,163100,97289530,5850,5850,5850,5850,0
|
|
20231226,163000,97289530,5850,5850,5850,5850,0
|
|
20231226,162900,97289530,5850,5850,5850,5850,0
|
|
20231226,162800,97289530,5850,5850,5850,5850,0
|
|
20231226,162700,97289530,5850,5850,5850,5850,0
|
|
20231226,162600,97289530,5850,5850,5850,5850,0
|
|
20231226,162500,97289530,5850,5850,5850,5850,0
|
|
20231226,162400,97289530,5850,5850,5850,5850,0
|
|
20231226,162300,97289530,5850,5850,5850,5850,0
|
|
20231226,162200,97289530,5850,5850,5850,5850,0
|
|
20231226,162100,97289530,5850,5850,5850,5850,0
|
|
20231226,162000,97289530,5850,5850,5850,5850,0
|
|
20231226,161900,97289530,5850,5850,5850,5850,0
|
|
20231226,161800,97289530,5850,5850,5850,5850,0
|
|
20231226,161700,97289530,5850,5850,5850,5850,0
|
|
20231226,161600,97289530,5850,5850,5850,5850,0
|
|
20231226,161500,97289530,5850,5850,5850,5850,520
|
|
20231226,161400,97289530,5850,5850,5850,5850,0
|
|
20231226,161300,97289530,5850,5850,5850,5850,0
|
|
20231226,161200,97289530,5850,5850,5850,5850,0
|
|
20231226,161100,97289530,5850,5850,5850,5850,0
|
|
20231226,161000,97289530,5850,5850,5850,5850,0
|
|
20231226,160900,97289530,5850,5850,5850,5850,0
|
|
20231226,160800,97289530,5850,5850,5850,5850,0
|
|
20231226,160700,97289530,5850,5850,5850,5850,0
|
|
20231226,160600,97289530,5850,5850,5850,5850,0
|
|
20231226,160500,97289530,5850,5850,5850,5850,0
|
|
20231226,160400,97289530,5850,5850,5850,5850,0
|
|
20231226,160300,97289530,5850,5850,5850,5850,0
|
|
20231226,160200,97289530,5850,5850,5850,5850,0
|
|
20231226,160100,97289530,5850,5850,5850,5850,0
|
|
20231226,160000,97289530,5850,5850,5850,5850,0
|
|
20231226,155900,97289530,5850,5850,5850,5850,0
|
|
20231226,155800,97289530,5850,5850,5850,5850,0
|
|
20231226,155700,97289530,5850,5850,5850,5850,0
|
|
20231226,155600,97289530,5850,5850,5850,5850,0
|
|
20231226,155500,97289530,5850,5850,5850,5850,0
|
|
20231226,155400,97289530,5850,5850,5850,5850,0
|
|
20231226,155300,97289530,5850,5850,5850,5850,0
|
|
20231226,155200,97289530,5850,5850,5850,5850,0
|
|
20231226,155100,97289530,5850,5850,5850,5850,0
|
|
20231226,155000,97289530,5850,5850,5850,5850,0
|
|
20231226,154900,97289530,5850,5850,5850,5850,0
|
|
20231226,154800,97289530,5850,5850,5850,5850,0
|
|
20231226,154700,97289530,5850,5850,5850,5850,0
|
|
20231226,154600,97289530,5850,5850,5850,5850,0
|
|
20231226,154500,97289530,5850,5850,5850,5850,520
|
|
20231226,154400,97289530,5850,5850,5850,5850,0
|
|
20231226,154300,97289530,5850,5850,5850,5850,0
|
|
20231226,154200,97289530,5850,5850,5850,5850,0
|
|
20231226,154100,97289530,5850,5850,5850,5850,0
|
|
20231226,154000,97289530,5850,5850,5850,5850,0
|
|
20231226,153900,97289530,5850,5850,5850,5850,0
|
|
20231226,153800,97289530,5850,5850,5850,5850,0
|
|
20231226,153700,97289530,5850,5850,5850,5850,0
|
|
20231226,153600,97289530,5850,5850,5850,5850,0
|
|
20231226,153500,97289530,5850,5850,5850,5850,0
|
|
20231226,153400,97289530,5850,5850,5850,5850,0
|
|
20231226,153300,97289530,5850,5850,5850,5850,0
|
|
20231226,153200,97289530,5850,5850,5850,5850,0
|
|
20231226,153100,97289530,5850,5850,5850,5850,0
|
|
20231226,153000,97289530,5850,5850,5850,5850,520
|
|
20231226,152900,94247530,5890,5890,5890,5890,0
|
|
20231226,152800,94247530,5890,5890,5890,5890,0
|
|
20231226,152700,94247530,5890,5890,5890,5890,0
|
|
20231226,152600,94247530,5890,5890,5890,5890,0
|
|
20231226,152500,94247530,5890,5890,5890,5890,0
|
|
20231226,152400,94247530,5890,5890,5890,5890,0
|
|
20231226,152300,94247530,5890,5890,5890,5890,0
|
|
20231226,152200,94247530,5890,5890,5890,5890,0
|
|
20231226,152100,94247530,5890,5890,5890,5890,0
|
|
20231226,152000,94247530,5890,5890,5890,5890,0
|
|
20231226,151900,94247530,5890,5890,5890,5890,21
|
|
20231226,151800,94123840,5890,5890,5890,5890,15
|
|
20231226,151700,94035490,5870,5870,5870,5870,0
|
|
20231226,151600,94035490,5870,5870,5870,5870,17
|
|
20231226,151500,93935700,5890,5890,5890,5890,0
|
|
20231226,151400,93935700,5890,5890,5890,5890,23
|
|
20231226,151300,93800230,5870,5870,5870,5870,0
|
|
20231226,151200,93800230,5870,5870,5870,5870,0
|
|
20231226,151100,93800230,5870,5870,5870,5870,0
|
|
20231226,151000,93800230,5870,5870,5870,5870,1
|
|
20231226,150900,93794360,5890,5890,5890,5890,0
|
|
20231226,150800,93794360,5890,5890,5890,5890,0
|
|
20231226,150700,93794360,5890,5890,5890,5890,0
|
|
20231226,150600,93794360,5890,5890,5890,5890,0
|
|
20231226,150500,93794360,5890,5890,5890,5890,0
|
|
20231226,150400,93794360,5890,5890,5890,5890,0
|
|
20231226,150300,93794360,5890,5890,5890,5890,0
|
|
20231226,150200,93794360,5890,5890,5890,5890,50
|
|
20231226,150100,93499860,5890,5890,5890,5890,0
|
|
20231226,150000,93499860,5890,5890,5890,5890,0
|
|
20231226,145900,93499860,5890,5890,5890,5890,0
|
|
20231226,145800,93499860,5890,5890,5890,5890,300
|
|
20231226,145700,91732860,5900,5900,5900,5900,0
|
|
20231226,145600,91732860,5900,5900,5900,5900,0
|
|
20231226,145500,91732860,5900,5900,5900,5900,0
|
|
20231226,145400,91732860,5900,5900,5900,5900,638
|
|
20231226,145300,87968660,5890,5890,5890,5890,44
|
|
20231226,145200,87709500,5900,5900,5900,5900,0
|
|
20231226,145100,87709500,5900,5900,5900,5900,0
|
|
20231226,145000,87709500,5900,5900,5900,5900,0
|
|
20231226,144900,87709500,5900,5900,5900,5900,0
|
|
20231226,144800,87709500,5900,5900,5900,5900,0
|
|
20231226,144700,87709500,5900,5900,5900,5900,519
|
|
20231226,144600,84647400,5900,5900,5900,5900,0
|
|
20231226,144500,84647400,5900,5900,5900,5900,0
|
|
20231226,144400,84647400,5900,5900,5900,5900,0
|
|
20231226,144300,84647400,5900,5900,5900,5900,0
|
|
20231226,144200,84647400,5900,5900,5900,5900,0
|
|
20231226,144100,84647400,5900,5900,5900,5900,0
|
|
20231226,144000,84647400,5900,5900,5900,5900,0
|
|
20231226,143900,84647400,5900,5900,5900,5900,0
|
|
20231226,143800,84647400,5900,5900,5900,5900,0
|
|
20231226,143700,84647400,5900,5900,5900,5900,3
|
|
20231226,143600,84629700,5900,5900,5900,5900,0
|
|
20231226,143500,84629700,5900,5900,5900,5900,78
|
|
20231226,143400,84169500,5900,5900,5900,5900,0
|
|
20231226,143300,84169500,5900,5900,5900,5900,0
|
|
20231226,143200,84169500,5900,5900,5900,5900,10
|
|
20231226,143100,84110500,5910,5910,5910,5910,0
|
|
20231226,143000,84110500,5910,5910,5910,5910,0
|
|
20231226,142900,84110500,5910,5910,5910,5910,32
|
|
20231226,142800,83921380,5910,5900,5910,5900,1933
|
|
20231226,142700,72516570,5890,5890,5890,5890,122
|
|
20231226,142600,71797990,5870,5870,5870,5870,1
|
|
20231226,142500,71792120,5880,5880,5880,5880,0
|
|
20231226,142400,71792120,5880,5860,5880,5860,900
|
|
20231226,142300,66500560,5860,5860,5860,5860,100
|
|
20231226,142200,65914560,5840,5840,5840,5840,0
|
|
20231226,142100,65914560,5840,5850,5850,5840,250
|
|
20231226,142000,64454060,5870,5870,5870,5870,0
|
|
20231226,141900,64454060,5870,5870,5870,5870,0
|
|
20231226,141800,64454060,5870,5870,5870,5870,0
|
|
20231226,141700,64454060,5870,5870,5870,5870,0
|
|
20231226,141600,64454060,5870,5870,5870,5870,0
|
|
20231226,141500,64454060,5870,5870,5870,5870,0
|
|
20231226,141400,64454060,5870,5860,5870,5860,6
|
|
20231226,141300,64418880,5840,5840,5840,5840,0
|
|
20231226,141200,64418880,5840,5840,5840,5840,0
|
|
20231226,141100,64418880,5840,5840,5840,5840,0
|
|
20231226,141000,64418880,5840,5840,5840,5840,0
|
|
20231226,140900,64418880,5840,5840,5840,5840,0
|
|
20231226,140800,64418880,5840,5840,5840,5840,0
|
|
20231226,140700,64418880,5840,5840,5840,5840,0
|
|
20231226,140600,64418880,5840,5840,5840,5840,0
|
|
20231226,140500,64418880,5840,5840,5840,5840,0
|
|
20231226,140400,64418880,5840,5840,5840,5840,0
|
|
20231226,140300,64418880,5840,5840,5840,5840,0
|
|
20231226,140200,64418880,5840,5840,5840,5840,0
|
|
20231226,140100,64418880,5840,5840,5840,5840,0
|
|
20231226,140000,64418880,5840,5840,5840,5840,6
|
|
20231226,135900,64383840,5840,5840,5840,5840,0
|
|
20231226,135800,64383840,5840,5840,5840,5840,0
|
|
20231226,135700,64383840,5840,5840,5840,5840,0
|
|
20231226,135600,64383840,5840,5840,5840,5840,0
|
|
20231226,135500,64383840,5840,5840,5840,5840,0
|
|
20231226,135400,64383840,5840,5840,5840,5840,0
|
|
20231226,135300,64383840,5840,5840,5840,5840,0
|
|
20231226,135200,64383840,5840,5840,5840,5840,0
|
|
20231226,135100,64383840,5840,5840,5840,5840,158
|
|
20231226,135000,63461120,5850,5850,5850,5850,0
|
|
20231226,134900,63461120,5850,5850,5850,5850,1155
|
|
20231226,134800,56704370,5840,5840,5840,5840,0
|
|
20231226,134700,56704370,5840,5840,5840,5840,50
|
|
20231226,134600,56412370,5820,5820,5820,5820,0
|
|
20231226,134500,56412370,5820,5820,5820,5820,0
|
|
20231226,134400,56412370,5820,5820,5820,5820,5
|
|
20231226,134300,56383270,5830,5830,5830,5830,0
|
|
20231226,134200,56383270,5830,5830,5830,5830,0
|
|
20231226,134100,56383270,5830,5830,5830,5830,0
|
|
20231226,134000,56383270,5830,5830,5830,5830,0
|
|
20231226,133900,56383270,5830,5830,5830,5830,0
|
|
20231226,133800,56383270,5830,5830,5830,5830,0
|
|
20231226,133700,56383270,5830,5830,5830,5830,0
|
|
20231226,133600,56383270,5830,5830,5830,5830,539
|
|
20231226,133500,53240900,5840,5840,5840,5840,0
|
|
20231226,133400,53240900,5840,5840,5840,5840,0
|
|
20231226,133300,53240900,5840,5840,5840,5840,0
|
|
20231226,133200,53240900,5840,5840,5840,5840,0
|
|
20231226,133100,53240900,5840,5840,5840,5840,0
|
|
20231226,133000,53240900,5840,5840,5840,5840,0
|
|
20231226,132900,53240900,5840,5840,5840,5840,0
|
|
20231226,132800,53240900,5840,5840,5840,5840,0
|
|
20231226,132700,53240900,5840,5840,5840,5840,0
|
|
20231226,132600,53240900,5840,5840,5840,5840,0
|
|
20231226,132500,53240900,5840,5840,5840,5840,0
|
|
20231226,132400,53240900,5840,5840,5840,5840,0
|
|
20231226,132300,53240900,5840,5840,5840,5840,0
|
|
20231226,132200,53240900,5840,5840,5840,5840,0
|
|
20231226,132100,53240900,5840,5840,5840,5840,0
|
|
20231226,132000,53240900,5840,5840,5840,5840,9
|
|
20231226,131900,53188340,5850,5860,5860,5850,554
|
|
20231226,131800,49946920,5880,5880,5880,5880,0
|
|
20231226,131700,49946920,5880,5880,5880,5880,0
|
|
20231226,131600,49946920,5880,5880,5880,5880,0
|
|
20231226,131500,49946920,5880,5880,5880,5880,0
|
|
20231226,131400,49946920,5880,5880,5880,5880,0
|
|
20231226,131300,49946920,5880,5880,5880,5880,0
|
|
20231226,131200,49946920,5880,5880,5880,5880,0
|
|
20231226,131100,49946920,5880,5880,5880,5880,0
|
|
20231226,131000,49946920,5880,5880,5880,5880,0
|
|
20231226,130900,49946920,5880,5880,5880,5880,0
|
|
20231226,130800,49946920,5880,5880,5880,5880,0
|
|
20231226,130700,49946920,5880,5880,5880,5880,0
|
|
20231226,130600,49946920,5880,5880,5880,5880,0
|
|
20231226,130500,49946920,5880,5880,5880,5880,0
|
|
20231226,130400,49946920,5880,5880,5880,5880,0
|
|
20231226,130300,49946920,5880,5880,5880,5880,0
|
|
20231226,130200,49946920,5880,5880,5880,5880,0
|
|
20231226,130100,49946920,5880,5880,5880,5880,0
|
|
20231226,130000,49946920,5880,5880,5880,5880,100
|
|
20231226,125900,49358920,5880,5880,5880,5880,0
|
|
20231226,125800,49358920,5880,5880,5880,5880,0
|
|
20231226,125700,49358920,5880,5880,5880,5880,0
|
|
20231226,125600,49358920,5880,5880,5880,5880,0
|
|
20231226,125500,49358920,5880,5880,5880,5880,50
|
|
20231226,125400,49064920,5880,5880,5880,5880,0
|
|
20231226,125300,49064920,5880,5880,5880,5880,1
|
|
20231226,125200,49059040,5860,5860,5860,5860,8
|
|
20231226,125100,49012160,5870,5870,5870,5870,0
|
|
20231226,125000,49012160,5870,5870,5870,5870,0
|
|
20231226,124900,49012160,5870,5870,5870,5870,0
|
|
20231226,124800,49012160,5870,5870,5870,5870,0
|
|
20231226,124700,49012160,5870,5870,5870,5870,0
|
|
20231226,124600,49012160,5870,5870,5870,5870,0
|
|
20231226,124500,49012160,5870,5870,5870,5870,0
|
|
20231226,124400,49012160,5870,5870,5870,5870,0
|
|
20231226,124300,49012160,5870,5870,5870,5870,0
|
|
20231226,124200,49012160,5870,5870,5870,5870,0
|
|
20231226,124100,49012160,5870,5870,5870,5870,2
|
|
20231226,124000,49000420,5880,5880,5880,5880,0
|
|
20231226,123900,49000420,5880,5880,5880,5880,0
|
|
20231226,123800,49000420,5880,5880,5880,5880,0
|
|
20231226,123700,49000420,5880,5880,5880,5880,0
|
|
20231226,123600,49000420,5880,5880,5880,5880,1
|
|
20231226,123500,48994540,5870,5870,5870,5870,0
|
|
20231226,123400,48994540,5870,5870,5870,5870,0
|
|
20231226,123300,48994540,5870,5870,5870,5870,1
|
|
20231226,123200,48988670,5870,5870,5870,5870,0
|
|
20231226,123100,48988670,5870,5870,5870,5870,0
|
|
20231226,123000,48988670,5870,5870,5870,5870,0
|
|
20231226,122900,48988670,5870,5880,5880,5870,625
|
|
20231226,122800,45318890,5880,5880,5880,5880,7
|
|
20231226,122700,45277730,5900,5900,5900,5900,0
|
|
20231226,122600,45277730,5900,5900,5900,5900,0
|
|
20231226,122500,45277730,5900,5900,5900,5900,0
|
|
20231226,122400,45277730,5900,5900,5900,5900,0
|
|
20231226,122300,45277730,5900,5900,5900,5900,0
|
|
20231226,122200,45277730,5900,5900,5900,5900,0
|
|
20231226,122100,45277730,5900,5900,5900,5900,0
|
|
20231226,122000,45277730,5900,5900,5900,5900,1
|
|
20231226,121900,45271830,5890,5890,5890,5890,0
|
|
20231226,121800,45271830,5890,5890,5890,5890,0
|
|
20231226,121700,45271830,5890,5890,5890,5890,0
|
|
20231226,121600,45271830,5890,5890,5890,5890,0
|
|
20231226,121500,45271830,5890,5890,5890,5890,4
|
|
20231226,121400,45248270,5890,5890,5890,5890,16
|
|
20231226,121300,45154030,5890,5890,5890,5890,0
|
|
20231226,121200,45154030,5890,5880,5890,5880,10
|
|
20231226,121100,45095190,5900,5900,5900,5900,0
|
|
20231226,121000,45095190,5900,5900,5900,5900,0
|
|
20231226,120900,45095190,5900,5900,5900,5900,0
|
|
20231226,120800,45095190,5900,5900,5900,5900,0
|
|
20231226,120700,45095190,5900,5900,5900,5900,0
|
|
20231226,120600,45095190,5900,5900,5900,5900,0
|
|
20231226,120500,45095190,5900,5900,5900,5900,0
|
|
20231226,120400,45095190,5900,5900,5900,5900,0
|
|
20231226,120300,45095190,5900,5900,5900,5900,0
|
|
20231226,120200,45095190,5900,5900,5900,5900,0
|
|
20231226,120100,45095190,5900,5900,5900,5900,0
|
|
20231226,120000,45095190,5900,5900,5900,5900,0
|
|
20231226,115900,45095190,5900,5900,5900,5900,0
|
|
20231226,115800,45095190,5900,5900,5900,5900,0
|
|
20231226,115700,45095190,5900,5900,5900,5900,0
|
|
20231226,115600,45095190,5900,5900,5900,5900,0
|
|
20231226,115500,45095190,5900,5900,5900,5900,0
|
|
20231226,115400,45095190,5900,5900,5900,5900,0
|
|
20231226,115300,45095190,5900,5900,5900,5900,0
|
|
20231226,115200,45095190,5900,5900,5900,5900,0
|
|
20231226,115100,45095190,5900,5900,5900,5900,0
|
|
20231226,115000,45095190,5900,5900,5900,5900,0
|
|
20231226,114900,45095190,5900,5900,5900,5900,0
|
|
20231226,114800,45095190,5900,5900,5900,5900,0
|
|
20231226,114700,45095190,5900,5900,5900,5900,0
|
|
20231226,114600,45095190,5900,5900,5900,5900,0
|
|
20231226,114500,45095190,5900,5900,5900,5900,0
|
|
20231226,114400,45095190,5900,5900,5900,5900,0
|
|
20231226,114300,45095190,5900,5900,5900,5900,0
|
|
20231226,114200,45095190,5900,5900,5900,5900,0
|
|
20231226,114100,45095190,5900,5900,5900,5900,0
|
|
20231226,114000,45095190,5900,5900,5900,5900,0
|
|
20231226,113900,45095190,5900,5900,5900,5900,0
|
|
20231226,113800,45095190,5900,5900,5900,5900,0
|
|
20231226,113700,45095190,5900,5900,5900,5900,0
|
|
20231226,113600,45095190,5900,5900,5900,5900,0
|
|
20231226,113500,45095190,5900,5900,5900,5900,0
|
|
20231226,113400,45095190,5900,5900,5900,5900,0
|
|
20231226,113300,45095190,5900,5900,5900,5900,0
|
|
20231226,113200,45095190,5900,5900,5900,5900,0
|
|
20231226,113100,45095190,5900,5900,5900,5900,0
|
|
20231226,113000,45095190,5900,5900,5900,5900,0
|
|
20231226,112900,45095190,5900,5900,5900,5900,0
|
|
20231226,112800,45095190,5900,5900,5900,5900,0
|
|
20231226,112700,45095190,5900,5890,5900,5890,3
|
|
20231226,112600,45077510,5870,5870,5870,5870,0
|
|
20231226,112500,45077510,5870,5870,5870,5870,37
|
|
20231226,112400,44860320,5900,5900,5900,5900,0
|
|
20231226,112300,44860320,5900,5900,5900,5900,0
|
|
20231226,112200,44860320,5900,5900,5900,5900,0
|
|
20231226,112100,44860320,5900,5900,5900,5900,0
|
|
20231226,112000,44860320,5900,5900,5900,5900,0
|
|
20231226,111900,44860320,5900,5900,5900,5900,0
|
|
20231226,111800,44860320,5900,5900,5900,5900,0
|
|
20231226,111700,44860320,5900,5900,5900,5900,0
|
|
20231226,111600,44860320,5900,5900,5900,5900,0
|
|
20231226,111500,44860320,5900,5900,5900,5900,0
|
|
20231226,111400,44860320,5900,5900,5900,5900,0
|
|
20231226,111300,44860320,5900,5900,5900,5900,0
|
|
20231226,111200,44860320,5900,5880,5900,5880,8
|
|
20231226,111100,44813250,5890,5890,5890,5890,0
|
|
20231226,111000,44813250,5890,5890,5890,5890,0
|
|
20231226,110900,44813250,5890,5890,5890,5890,0
|
|
20231226,110800,44813250,5890,5890,5890,5890,0
|
|
20231226,110700,44813250,5890,5890,5890,5890,0
|
|
20231226,110600,44813250,5890,5890,5890,5890,0
|
|
20231226,110500,44813250,5890,5890,5890,5890,0
|
|
20231226,110400,44813250,5890,5890,5890,5890,0
|
|
20231226,110300,44813250,5890,5890,5890,5890,0
|
|
20231226,110200,44813250,5890,5890,5890,5890,0
|
|
20231226,110100,44813250,5890,5890,5890,5890,1
|
|
20231226,110000,44807360,5870,5870,5870,5870,0
|
|
20231226,105900,44807360,5870,5870,5870,5870,0
|
|
20231226,105800,44807360,5870,5870,5870,5870,0
|
|
20231226,105700,44807360,5870,5870,5870,5870,0
|
|
20231226,105600,44807360,5870,5870,5870,5870,0
|
|
20231226,105500,44807360,5870,5870,5870,5870,0
|
|
20231226,105400,44807360,5870,5870,5870,5870,0
|
|
20231226,105300,44807360,5870,5870,5870,5870,0
|
|
20231226,105200,44807360,5870,5870,5870,5870,0
|
|
20231226,105100,44807360,5870,5870,5870,5870,0
|
|
20231226,105000,44807360,5870,5870,5870,5870,1
|
|
20231226,104900,44801490,5900,5900,5900,5900,0
|
|
20231226,104800,44801490,5900,5900,5900,5900,0
|
|
20231226,104700,44801490,5900,5900,5900,5900,0
|
|
20231226,104600,44801490,5900,5900,5900,5900,0
|
|
20231226,104500,44801490,5900,5900,5900,5900,0
|
|
20231226,104400,44801490,5900,5900,5900,5900,0
|
|
20231226,104300,44801490,5900,5900,5900,5900,0
|
|
20231226,104200,44801490,5900,5900,5900,5900,0
|
|
20231226,104100,44801490,5900,5870,5900,5870,410
|
|
20231226,104000,42382520,5870,5870,5870,5870,1
|
|
20231226,103900,42376650,5870,5860,5870,5860,13
|
|
20231226,103800,42300440,5900,5870,5900,5860,438
|
|
20231226,103700,39729500,5870,5870,5870,5870,0
|
|
20231226,103600,39729500,5870,5870,5870,5870,0
|
|
20231226,103500,39729500,5870,5870,5870,5870,0
|
|
20231226,103400,39729500,5870,5870,5870,5870,0
|
|
20231226,103300,39729500,5870,5870,5870,5870,0
|
|
20231226,103200,39729500,5870,5870,5870,5870,0
|
|
20231226,103100,39729500,5870,5870,5870,5870,1
|
|
20231226,103000,39723630,5900,5900,5900,5900,0
|
|
20231226,102900,39723630,5900,5900,5900,5900,0
|
|
20231226,102800,39723630,5900,5860,5900,5860,4
|
|
20231226,102700,39700140,5900,5900,5900,5900,0
|
|
20231226,102600,39700140,5900,5900,5900,5900,0
|
|
20231226,102500,39700140,5900,5900,5900,5900,0
|
|
20231226,102400,39700140,5900,5900,5900,5900,0
|
|
20231226,102300,39700140,5900,5850,5900,5850,75
|
|
20231226,102200,39259900,5830,5830,5830,5830,0
|
|
20231226,102100,39259900,5830,5830,5830,5830,0
|
|
20231226,102000,39259900,5830,5830,5830,5830,0
|
|
20231226,101900,39259900,5830,5830,5830,5830,0
|
|
20231226,101800,39259900,5830,5830,5830,5830,0
|
|
20231226,101700,39259900,5830,5830,5830,5830,0
|
|
20231226,101600,39259900,5830,5830,5830,5830,0
|
|
20231226,101500,39259900,5830,5830,5830,5830,0
|
|
20231226,101400,39259900,5830,5830,5830,5830,0
|
|
20231226,101300,39259900,5830,5830,5830,5830,0
|
|
20231226,101200,39259900,5830,5830,5840,5830,315
|
|
20231226,101100,37420620,5830,5850,5850,5830,4000
|
|
20231226,101000,14036110,5850,5850,5850,5850,0
|
|
20231226,100900,14036110,5850,5850,5850,5850,0
|
|
20231226,100800,14036110,5850,5850,5850,5850,0
|
|
20231226,100700,14036110,5850,5850,5850,5850,0
|
|
20231226,100600,14036110,5850,5850,5850,5850,0
|
|
20231226,100500,14036110,5850,5850,5850,5850,0
|
|
20231226,100400,14036110,5850,5850,5850,5850,0
|
|
20231226,100300,14036110,5850,5850,5850,5850,0
|
|
20231226,100200,14036110,5850,5850,5850,5850,0
|
|
20231226,100100,14036110,5850,5850,5850,5850,0
|
|
20231226,100000,14036110,5850,5850,5850,5840,318
|
|
20231226,095900,12175820,5860,5860,5860,5860,0
|
|
20231226,095800,12175820,5860,5860,5860,5860,0
|
|
20231226,095700,12175820,5860,5860,5860,5860,0
|
|
20231226,095600,12175820,5860,5860,5860,5860,0
|
|
20231226,095500,12175820,5860,5860,5860,5860,0
|
|
20231226,095400,12175820,5860,5860,5860,5860,0
|
|
20231226,095300,12175820,5860,5860,5860,5860,0
|
|
20231226,095200,12175820,5860,5860,5860,5860,0
|
|
20231226,095100,12175820,5860,5860,5860,5860,2
|
|
20231226,095000,12164100,5870,5870,5870,5870,0
|
|
20231226,094900,12164100,5870,5870,5870,5870,2
|
|
20231226,094800,12152360,5880,5880,5880,5880,0
|
|
20231226,094700,12152360,5880,5870,5940,5870,34
|
|
20231226,094600,11952070,5870,5870,5870,5870,0
|
|
20231226,094500,11952070,5870,5870,5870,5870,0
|
|
20231226,094400,11952070,5870,5870,5870,5870,0
|
|
20231226,094300,11952070,5870,5870,5870,5870,0
|
|
20231226,094200,11952070,5870,5870,5870,5870,17
|
|
20231226,094100,11852280,5870,5870,5870,5870,4
|
|
20231226,094000,11828800,5900,5900,5900,5900,0
|
|
20231226,093900,11828800,5900,5840,5900,5840,1703
|
|
20231226,093800,1785480,5840,5840,5840,5840,0
|
|
20231226,093700,1785480,5840,5840,5840,5840,0
|
|
20231226,093600,1785480,5840,5840,5840,5840,40
|
|
20231226,093500,1551880,5840,5840,5840,5840,0
|
|
20231226,093400,1551880,5840,5840,5840,5840,79
|
|
20231226,093300,1090520,5880,5880,5880,5880,0
|
|
20231226,093200,1090520,5880,5880,5880,5880,0
|
|
20231226,093100,1090520,5880,5880,5880,5880,0
|
|
20231226,093000,1090520,5880,5880,5880,5880,0
|
|
20231226,092900,1090520,5880,5880,5880,5880,0
|
|
20231226,092800,1090520,5880,5880,5880,5880,0
|
|
20231226,092700,1090520,5880,5880,5880,5880,0
|
|
20231226,092600,1090520,5880,5880,5880,5880,0
|
|
20231226,092500,1090520,5880,5880,5880,5880,0
|
|
20231226,092400,1090520,5880,5880,5880,5880,0
|
|
20231226,092300,1090520,5880,5880,5880,5880,0
|
|
20231226,092200,1090520,5880,5880,5880,5880,0
|
|
20231226,092100,1090520,5880,5880,5880,5880,0
|
|
20231226,092000,1090520,5880,5880,5880,5880,0
|
|
20231226,091900,1090520,5880,5880,5880,5880,0
|
|
20231226,091800,1090520,5880,5860,5880,5860,50
|
|
20231226,091700,797420,5840,5840,5840,5840,0
|
|
20231226,091600,797420,5840,5840,5840,5840,0
|
|
20231226,091500,797420,5840,5840,5840,5840,0
|
|
20231226,091400,797420,5840,5840,5840,5840,19
|
|
20231226,091300,686460,5850,5850,5850,5850,6
|
|
20231226,091200,651360,5850,5850,5850,5850,61
|
|
20231226,091100,294510,5900,5900,5900,5900,0
|
|
20231226,091000,294510,5900,5900,5900,5900,0
|
|
20231226,090900,294510,5900,5900,5900,5900,0
|
|
20231226,090800,294510,5900,5900,5900,5900,0
|
|
20231226,090700,294510,5900,5900,5900,5900,0
|
|
20231226,090600,294510,5900,5900,5900,5900,0
|
|
20231226,090500,294510,5900,5900,5900,5900,0
|
|
20231226,090400,294510,5900,5900,5900,5900,0
|
|
20231226,090300,294510,5900,5900,5900,5900,0
|
|
20231226,090200,294510,5900,5900,5900,5900,0
|
|
20231226,090100,294510,5900,5890,5900,5890,49
|
|
20231226,090000,5890,5890,5890,5890,5890,1
|