599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,185600,375939550,9140,9140,9140,9140,2056
|
|
20231226,185500,375939550,9140,9140,9140,9140,0
|
|
20231226,185400,375939550,9140,9140,9140,9140,0
|
|
20231226,185300,375939550,9140,9140,9140,9140,0
|
|
20231226,185200,375939550,9140,9140,9140,9140,0
|
|
20231226,185100,375939550,9140,9140,9140,9140,0
|
|
20231226,185000,375939550,9140,9140,9140,9140,0
|
|
20231226,184900,375939550,9140,9140,9140,9140,0
|
|
20231226,184800,375939550,9140,9140,9140,9140,0
|
|
20231226,184700,375939550,9140,9140,9140,9140,0
|
|
20231226,184600,375939550,9140,9140,9140,9140,0
|
|
20231226,184500,375939550,9140,9140,9140,9140,0
|
|
20231226,184400,375939550,9140,9140,9140,9140,0
|
|
20231226,184300,375939550,9140,9140,9140,9140,0
|
|
20231226,184200,375939550,9140,9140,9140,9140,0
|
|
20231226,184100,375939550,9140,9140,9140,9140,0
|
|
20231226,184000,375939550,9140,9140,9140,9140,0
|
|
20231226,183900,375939550,9140,9140,9140,9140,0
|
|
20231226,183800,375939550,9140,9140,9140,9140,0
|
|
20231226,183700,375939550,9140,9140,9140,9140,0
|
|
20231226,183600,375939550,9140,9140,9140,9140,0
|
|
20231226,183500,375939550,9140,9140,9140,9140,0
|
|
20231226,183400,375939550,9140,9140,9140,9140,0
|
|
20231226,183300,375939550,9140,9140,9140,9140,0
|
|
20231226,183200,375939550,9140,9140,9140,9140,0
|
|
20231226,183100,375939550,9140,9140,9140,9140,0
|
|
20231226,183000,375939550,9140,9140,9140,9140,0
|
|
20231226,182900,375939550,9140,9140,9140,9140,0
|
|
20231226,182800,375939550,9140,9140,9140,9140,0
|
|
20231226,182700,375939550,9140,9140,9140,9140,0
|
|
20231226,182600,375939550,9140,9140,9140,9140,2056
|
|
20231226,182500,375939550,9140,9140,9140,9140,0
|
|
20231226,182400,375939550,9140,9140,9140,9140,0
|
|
20231226,182300,375939550,9140,9140,9140,9140,0
|
|
20231226,182200,375939550,9140,9140,9140,9140,0
|
|
20231226,182100,375939550,9140,9140,9140,9140,0
|
|
20231226,182000,375939550,9140,9140,9140,9140,0
|
|
20231226,181900,375939550,9140,9140,9140,9140,0
|
|
20231226,181800,375939550,9140,9140,9140,9140,0
|
|
20231226,181700,375939550,9140,9140,9140,9140,0
|
|
20231226,181600,375939550,9140,9140,9140,9140,0
|
|
20231226,181500,375939550,9140,9140,9140,9140,0
|
|
20231226,181400,375939550,9140,9140,9140,9140,0
|
|
20231226,181300,375939550,9140,9140,9140,9140,0
|
|
20231226,181200,375939550,9140,9140,9140,9140,0
|
|
20231226,181100,375939550,9140,9140,9140,9140,0
|
|
20231226,181000,375939550,9140,9140,9140,9140,0
|
|
20231226,180900,375939550,9140,9140,9140,9140,0
|
|
20231226,180800,375939550,9140,9140,9140,9140,0
|
|
20231226,180700,375939550,9140,9140,9140,9140,0
|
|
20231226,180600,375939550,9140,9140,9140,9140,0
|
|
20231226,180500,375939550,9140,9140,9140,9140,0
|
|
20231226,180400,375939550,9140,9140,9140,9140,0
|
|
20231226,180300,375939550,9140,9140,9140,9140,0
|
|
20231226,180200,375939550,9140,9140,9140,9140,0
|
|
20231226,180100,375939550,9140,9140,9140,9140,0
|
|
20231226,180000,375939550,9140,9140,9140,9140,0
|
|
20231226,175900,375939550,9140,9140,9140,9140,0
|
|
20231226,175800,375939550,9140,9140,9140,9140,0
|
|
20231226,175700,375939550,9140,9140,9140,9140,0
|
|
20231226,175600,375939550,9140,9140,9140,9140,2056
|
|
20231226,175500,375939550,9140,9140,9140,9140,0
|
|
20231226,175400,375939550,9140,9140,9140,9140,0
|
|
20231226,175300,375939550,9140,9140,9140,9140,0
|
|
20231226,175200,375939550,9140,9140,9140,9140,0
|
|
20231226,175100,375939550,9140,9140,9140,9140,0
|
|
20231226,175000,375939550,9140,9140,9140,9140,0
|
|
20231226,174900,375939550,9140,9140,9140,9140,0
|
|
20231226,174800,375939550,9140,9140,9140,9140,0
|
|
20231226,174700,375939550,9140,9140,9140,9140,0
|
|
20231226,174600,375939550,9140,9140,9140,9140,0
|
|
20231226,174500,375939550,9140,9140,9140,9140,0
|
|
20231226,174400,375939550,9140,9140,9140,9140,0
|
|
20231226,174300,375939550,9140,9140,9140,9140,0
|
|
20231226,174200,375939550,9140,9140,9140,9140,0
|
|
20231226,174100,375939550,9140,9140,9140,9140,0
|
|
20231226,174000,375939550,9140,9140,9140,9140,0
|
|
20231226,173900,375939550,9140,9140,9140,9140,0
|
|
20231226,173800,375939550,9140,9140,9140,9140,0
|
|
20231226,173700,375939550,9140,9140,9140,9140,0
|
|
20231226,173600,375939550,9140,9140,9140,9140,0
|
|
20231226,173500,375939550,9140,9140,9140,9140,0
|
|
20231226,173400,375939550,9140,9140,9140,9140,0
|
|
20231226,173300,375939550,9140,9140,9140,9140,0
|
|
20231226,173200,375939550,9140,9140,9140,9140,0
|
|
20231226,173100,375939550,9140,9140,9140,9140,0
|
|
20231226,173000,375939550,9140,9140,9140,9140,0
|
|
20231226,172900,375939550,9140,9140,9140,9140,0
|
|
20231226,172800,375939550,9140,9140,9140,9140,0
|
|
20231226,172700,375939550,9140,9140,9140,9140,0
|
|
20231226,172600,375939550,9140,9140,9140,9140,2056
|
|
20231226,172500,375939550,9140,9140,9140,9140,0
|
|
20231226,172400,375939550,9140,9140,9140,9140,0
|
|
20231226,172300,375939550,9140,9140,9140,9140,0
|
|
20231226,172200,375939550,9140,9140,9140,9140,0
|
|
20231226,172100,375939550,9140,9140,9140,9140,0
|
|
20231226,172000,375939550,9140,9140,9140,9140,0
|
|
20231226,171900,375939550,9140,9140,9140,9140,0
|
|
20231226,171800,375939550,9140,9140,9140,9140,0
|
|
20231226,171700,375939550,9140,9140,9140,9140,0
|
|
20231226,171600,375939550,9140,9140,9140,9140,0
|
|
20231226,171500,375939550,9140,9140,9140,9140,0
|
|
20231226,171400,375939550,9140,9140,9140,9140,0
|
|
20231226,171300,375939550,9140,9140,9140,9140,0
|
|
20231226,171200,375939550,9140,9140,9140,9140,0
|
|
20231226,171100,375939550,9140,9140,9140,9140,0
|
|
20231226,171000,375939550,9140,9140,9140,9140,0
|
|
20231226,170900,375939550,9140,9140,9140,9140,0
|
|
20231226,170800,375939550,9140,9140,9140,9140,0
|
|
20231226,170700,375939550,9140,9140,9140,9140,0
|
|
20231226,170600,375939550,9140,9140,9140,9140,0
|
|
20231226,170500,375939550,9140,9140,9140,9140,0
|
|
20231226,170400,375939550,9140,9140,9140,9140,0
|
|
20231226,170300,375939550,9140,9140,9140,9140,0
|
|
20231226,170200,375939550,9140,9140,9140,9140,0
|
|
20231226,170100,375939550,9140,9140,9140,9140,0
|
|
20231226,170000,375939550,9140,9140,9140,9140,0
|
|
20231226,165900,375939550,9140,9140,9140,9140,0
|
|
20231226,165800,375939550,9140,9140,9140,9140,0
|
|
20231226,165700,375939550,9140,9140,9140,9140,0
|
|
20231226,165600,375939550,9140,9140,9140,9140,2056
|
|
20231226,165500,375939550,9140,9140,9140,9140,0
|
|
20231226,165400,375939550,9140,9140,9140,9140,0
|
|
20231226,165300,375939550,9140,9140,9140,9140,0
|
|
20231226,165200,375939550,9140,9140,9140,9140,0
|
|
20231226,165100,375939550,9140,9140,9140,9140,0
|
|
20231226,165000,375939550,9140,9140,9140,9140,0
|
|
20231226,164900,375939550,9140,9140,9140,9140,0
|
|
20231226,164800,375939550,9140,9140,9140,9140,0
|
|
20231226,164700,375939550,9140,9140,9140,9140,0
|
|
20231226,164600,375939550,9140,9140,9140,9140,0
|
|
20231226,164500,375939550,9140,9140,9140,9140,0
|
|
20231226,164400,375939550,9140,9140,9140,9140,0
|
|
20231226,164300,375939550,9140,9140,9140,9140,0
|
|
20231226,164200,375939550,9140,9140,9140,9140,0
|
|
20231226,164100,375939550,9140,9140,9140,9140,0
|
|
20231226,164000,375939550,9140,9140,9140,9140,0
|
|
20231226,163900,375939550,9140,9140,9140,9140,0
|
|
20231226,163800,375939550,9140,9140,9140,9140,0
|
|
20231226,163700,375939550,9140,9140,9140,9140,0
|
|
20231226,163600,375939550,9140,9140,9140,9140,0
|
|
20231226,163500,375939550,9140,9140,9140,9140,0
|
|
20231226,163400,375939550,9140,9140,9140,9140,0
|
|
20231226,163300,375939550,9140,9140,9140,9140,0
|
|
20231226,163200,375939550,9140,9140,9140,9140,0
|
|
20231226,163100,375939550,9140,9140,9140,9140,0
|
|
20231226,163000,375939550,9140,9140,9140,9140,0
|
|
20231226,162900,375939550,9140,9140,9140,9140,0
|
|
20231226,162800,375939550,9140,9140,9140,9140,0
|
|
20231226,162700,375939550,9140,9140,9140,9140,0
|
|
20231226,162600,375939550,9140,9140,9140,9140,2056
|
|
20231226,162500,375939550,9140,9140,9140,9140,0
|
|
20231226,162400,375939550,9140,9140,9140,9140,0
|
|
20231226,162300,375939550,9140,9140,9140,9140,0
|
|
20231226,162200,375939550,9140,9140,9140,9140,0
|
|
20231226,162100,375939550,9140,9140,9140,9140,0
|
|
20231226,162000,375939550,9140,9140,9140,9140,0
|
|
20231226,161900,375939550,9140,9140,9140,9140,0
|
|
20231226,161800,375939550,9140,9140,9140,9140,0
|
|
20231226,161700,375939550,9140,9140,9140,9140,0
|
|
20231226,161600,375939550,9140,9140,9140,9140,0
|
|
20231226,161500,375939550,9140,9140,9140,9140,0
|
|
20231226,161400,375939550,9140,9140,9140,9140,0
|
|
20231226,161300,375939550,9140,9140,9140,9140,0
|
|
20231226,161200,375939550,9140,9140,9140,9140,0
|
|
20231226,161100,375939550,9140,9140,9140,9140,0
|
|
20231226,161000,375939550,9140,9140,9140,9140,0
|
|
20231226,160900,375939550,9140,9140,9140,9140,0
|
|
20231226,160800,375939550,9140,9140,9140,9140,0
|
|
20231226,160700,375939550,9140,9140,9140,9140,0
|
|
20231226,160600,375939550,9140,9140,9140,9140,0
|
|
20231226,160500,375939550,9140,9140,9140,9140,0
|
|
20231226,160400,375939550,9140,9140,9140,9140,0
|
|
20231226,160300,375939550,9140,9140,9140,9140,0
|
|
20231226,160200,375939550,9140,9140,9140,9140,0
|
|
20231226,160100,375939550,9140,9140,9140,9140,0
|
|
20231226,160000,375939550,9140,9140,9140,9140,0
|
|
20231226,155900,375939550,9140,9140,9140,9140,0
|
|
20231226,155800,375939550,9140,9140,9140,9140,0
|
|
20231226,155700,375939550,9140,9140,9140,9140,0
|
|
20231226,155600,375939550,9140,9140,9140,9140,2056
|
|
20231226,155500,375939550,9140,9140,9140,9140,0
|
|
20231226,155400,375939550,9140,9140,9140,9140,0
|
|
20231226,155300,375939550,9140,9140,9140,9140,0
|
|
20231226,155200,375939550,9140,9140,9140,9140,0
|
|
20231226,155100,375939550,9140,9140,9140,9140,0
|
|
20231226,155000,375939550,9140,9140,9140,9140,0
|
|
20231226,154900,375939550,9140,9140,9140,9140,0
|
|
20231226,154800,375939550,9140,9140,9140,9140,0
|
|
20231226,154700,375939550,9140,9140,9140,9140,0
|
|
20231226,154600,375939550,9140,9140,9140,9140,0
|
|
20231226,154500,375939550,9140,9140,9140,9140,0
|
|
20231226,154400,375939550,9140,9140,9140,9140,0
|
|
20231226,154300,375939550,9140,9140,9140,9140,0
|
|
20231226,154200,375939550,9140,9140,9140,9140,0
|
|
20231226,154100,375939550,9140,9140,9140,9140,0
|
|
20231226,154000,375939550,9140,9140,9140,9140,0
|
|
20231226,153900,375939550,9140,9140,9140,9140,0
|
|
20231226,153800,375939550,9140,9140,9140,9140,0
|
|
20231226,153700,375939550,9140,9140,9140,9140,0
|
|
20231226,153600,375939550,9140,9140,9140,9140,0
|
|
20231226,153500,375939550,9140,9140,9140,9140,0
|
|
20231226,153400,375939550,9140,9140,9140,9140,0
|
|
20231226,153300,375939550,9140,9140,9140,9140,0
|
|
20231226,153200,375939550,9140,9140,9140,9140,0
|
|
20231226,153100,375939550,9140,9140,9140,9140,0
|
|
20231226,153000,375939550,9140,9140,9140,9140,2056
|
|
20231226,152900,357147710,9130,9130,9130,9130,0
|
|
20231226,152800,357147710,9130,9130,9130,9130,0
|
|
20231226,152700,357147710,9130,9130,9130,9130,0
|
|
20231226,152600,357147710,9130,9130,9130,9130,0
|
|
20231226,152500,357147710,9130,9130,9130,9130,0
|
|
20231226,152400,357147710,9130,9130,9130,9130,0
|
|
20231226,152300,357147710,9130,9130,9130,9130,0
|
|
20231226,152200,357147710,9130,9130,9130,9130,0
|
|
20231226,152100,357147710,9130,9130,9130,9130,0
|
|
20231226,152000,357147710,9130,9130,9130,9130,0
|
|
20231226,151900,357147710,9130,9120,9130,9120,25
|
|
20231226,151800,356919700,9130,9120,9130,9120,246
|
|
20231226,151700,354674830,9120,9120,9120,9120,0
|
|
20231226,151600,354674830,9120,9120,9120,9120,128
|
|
20231226,151500,353507470,9120,9120,9120,9120,97
|
|
20231226,151400,352622830,9120,9120,9120,9120,21
|
|
20231226,151300,352431310,9110,9110,9110,9110,277
|
|
20231226,151200,349907840,9110,9110,9110,9110,4
|
|
20231226,151100,349871400,9100,9100,9100,9100,100
|
|
20231226,151000,348961400,9110,9110,9110,9110,24
|
|
20231226,150900,348742760,9110,9110,9110,9110,54
|
|
20231226,150800,348250820,9120,9120,9120,9120,1
|
|
20231226,150700,348241700,9080,9080,9080,9080,240
|
|
20231226,150600,346062500,9090,9110,9110,9090,2391
|
|
20231226,150500,324308990,9120,9120,9120,9120,10
|
|
20231226,150400,324217790,9110,9110,9110,9110,110
|
|
20231226,150300,323215690,9110,9110,9110,9110,0
|
|
20231226,150200,323215690,9110,9110,9110,9110,0
|
|
20231226,150100,323215690,9110,9110,9110,9110,98
|
|
20231226,150000,322322910,9110,9110,9110,9110,60
|
|
20231226,145900,321776310,9120,9130,9130,9120,7
|
|
20231226,145800,321712450,9130,9130,9130,9130,10
|
|
20231226,145700,321621150,9130,9130,9130,9130,0
|
|
20231226,145600,321621150,9130,9130,9130,9130,0
|
|
20231226,145500,321621150,9130,9130,9130,9130,1
|
|
20231226,145400,321612020,9130,9130,9130,9130,1
|
|
20231226,145300,321602890,9130,9130,9130,9130,1
|
|
20231226,145200,321593760,9130,9130,9130,9130,15
|
|
20231226,145100,321456810,9120,9120,9120,9120,1
|
|
20231226,145000,321447690,9120,9120,9120,9120,2
|
|
20231226,144900,321429450,9130,9130,9130,9130,0
|
|
20231226,144800,321429450,9130,9130,9130,9130,0
|
|
20231226,144700,321429450,9130,9130,9130,9130,0
|
|
20231226,144600,321429450,9130,9130,9130,9130,300
|
|
20231226,144500,318690450,9130,9130,9130,9130,0
|
|
20231226,144400,318690450,9130,9130,9130,9130,70
|
|
20231226,144300,318051350,9130,9130,9130,9130,0
|
|
20231226,144200,318051350,9130,9130,9130,9130,0
|
|
20231226,144100,318051350,9130,9110,9130,9110,524
|
|
20231226,144000,313270190,9110,9110,9110,9110,0
|
|
20231226,143900,313270190,9110,9110,9110,9110,0
|
|
20231226,143800,313270190,9110,9110,9110,9110,0
|
|
20231226,143700,313270190,9110,9110,9110,9110,0
|
|
20231226,143600,313270190,9110,9110,9110,9110,126
|
|
20231226,143500,312122330,9110,9110,9110,9110,0
|
|
20231226,143400,312122330,9110,9110,9110,9110,9
|
|
20231226,143300,312040340,9110,9110,9110,9110,0
|
|
20231226,143200,312040340,9110,9110,9110,9110,5
|
|
20231226,143100,311994790,9100,9100,9100,9100,0
|
|
20231226,143000,311994790,9100,9110,9110,9100,390
|
|
20231226,142900,308445180,9110,9110,9110,9110,0
|
|
20231226,142800,308445180,9110,9110,9110,9110,0
|
|
20231226,142700,308445180,9110,9110,9110,9110,4
|
|
20231226,142600,308408740,9110,9110,9110,9110,28
|
|
20231226,142500,308153660,9110,9110,9110,9110,16
|
|
20231226,142400,308007900,9110,9110,9110,9110,0
|
|
20231226,142300,308007900,9110,9110,9110,9110,18
|
|
20231226,142200,307843920,9110,9110,9110,9110,117
|
|
20231226,142100,306778050,9110,9110,9110,9100,4
|
|
20231226,142000,306741630,9110,9110,9110,9110,6
|
|
20231226,141900,306686970,9100,9100,9100,9100,0
|
|
20231226,141800,306686970,9100,9100,9100,9100,0
|
|
20231226,141700,306686970,9100,9100,9100,9100,55
|
|
20231226,141600,306186470,9100,9110,9110,9100,292
|
|
20231226,141500,303526540,9110,9110,9110,9110,381
|
|
20231226,141400,300055630,9100,9100,9100,9100,0
|
|
20231226,141300,300055630,9100,9100,9100,9100,0
|
|
20231226,141200,300055630,9100,9100,9100,9100,0
|
|
20231226,141100,300055630,9100,9100,9100,9100,0
|
|
20231226,141000,300055630,9100,9100,9100,9100,30
|
|
20231226,140900,299782630,9110,9110,9110,9110,0
|
|
20231226,140800,299782630,9110,9110,9110,9110,120
|
|
20231226,140700,298689430,9100,9100,9100,9100,0
|
|
20231226,140600,298689430,9100,9100,9100,9100,0
|
|
20231226,140500,298689430,9100,9100,9100,9100,50
|
|
20231226,140400,298234430,9110,9110,9110,9110,0
|
|
20231226,140300,298234430,9110,9110,9110,9110,0
|
|
20231226,140200,298234430,9110,9110,9110,9110,0
|
|
20231226,140100,298234430,9110,9110,9110,9110,0
|
|
20231226,140000,298234430,9110,9100,9110,9100,26
|
|
20231226,135900,297997810,9100,9100,9100,9100,0
|
|
20231226,135800,297997810,9100,9100,9100,9100,0
|
|
20231226,135700,297997810,9100,9100,9100,9100,6
|
|
20231226,135600,297943210,9100,9100,9100,9100,0
|
|
20231226,135500,297943210,9100,9100,9100,9100,21
|
|
20231226,135400,297752110,9090,9090,9090,9090,0
|
|
20231226,135300,297752110,9090,9090,9090,9090,0
|
|
20231226,135200,297752110,9090,9090,9090,9090,0
|
|
20231226,135100,297752110,9090,9090,9090,9090,0
|
|
20231226,135000,297752110,9090,9090,9090,9090,0
|
|
20231226,134900,297752110,9090,9090,9090,9090,0
|
|
20231226,134800,297752110,9090,9090,9090,9090,2
|
|
20231226,134700,297733930,9090,9090,9090,9090,700
|
|
20231226,134600,291370930,9090,9090,9090,9090,11
|
|
20231226,134500,291270940,9100,9100,9100,9100,99
|
|
20231226,134400,290370040,9100,9100,9100,9100,0
|
|
20231226,134300,290370040,9100,9100,9100,9100,0
|
|
20231226,134200,290370040,9100,9100,9100,9100,0
|
|
20231226,134100,290370040,9100,9100,9100,9100,0
|
|
20231226,134000,290370040,9100,9100,9100,9100,0
|
|
20231226,133900,290370040,9100,9100,9100,9100,0
|
|
20231226,133800,290370040,9100,9100,9100,9100,0
|
|
20231226,133700,290370040,9100,9100,9100,9100,0
|
|
20231226,133600,290370040,9100,9100,9100,9100,0
|
|
20231226,133500,290370040,9100,9100,9100,9100,0
|
|
20231226,133400,290370040,9100,9100,9100,9100,0
|
|
20231226,133300,290370040,9100,9100,9100,9100,0
|
|
20231226,133200,290370040,9100,9100,9100,9100,404
|
|
20231226,133100,286693640,9100,9100,9100,9100,57
|
|
20231226,133000,286174940,9100,9100,9100,9100,555
|
|
20231226,132900,281124440,9110,9110,9110,9110,0
|
|
20231226,132800,281124440,9110,9110,9110,9110,1
|
|
20231226,132700,281115330,9110,9110,9110,9110,55
|
|
20231226,132600,280614280,9110,9110,9110,9110,0
|
|
20231226,132500,280614280,9110,9110,9110,9110,0
|
|
20231226,132400,280614280,9110,9110,9110,9110,0
|
|
20231226,132300,280614280,9110,9110,9110,9110,672
|
|
20231226,132200,274492360,9120,9120,9120,9120,0
|
|
20231226,132100,274492360,9120,9120,9120,9120,0
|
|
20231226,132000,274492360,9120,9120,9120,9120,0
|
|
20231226,131900,274492360,9120,9120,9120,9120,0
|
|
20231226,131800,274492360,9120,9120,9120,9120,0
|
|
20231226,131700,274492360,9120,9120,9120,9120,0
|
|
20231226,131600,274492360,9120,9120,9120,9120,52
|
|
20231226,131500,274018120,9120,9120,9120,9120,2
|
|
20231226,131400,273999880,9120,9120,9120,9120,0
|
|
20231226,131300,273999880,9120,9120,9120,9120,0
|
|
20231226,131200,273999880,9120,9120,9120,9120,9
|
|
20231226,131100,273917800,9120,9120,9120,9110,39
|
|
20231226,131000,273562420,9110,9110,9110,9110,5
|
|
20231226,130900,273516870,9110,9110,9110,9110,0
|
|
20231226,130800,273516870,9110,9110,9110,9110,0
|
|
20231226,130700,273516870,9110,9110,9110,9110,0
|
|
20231226,130600,273516870,9110,9110,9110,9110,0
|
|
20231226,130500,273516870,9110,9110,9110,9110,0
|
|
20231226,130400,273516870,9110,9120,9120,9110,250
|
|
20231226,130300,271239170,9110,9110,9110,9110,0
|
|
20231226,130200,271239170,9110,9120,9120,9110,193
|
|
20231226,130100,269480830,9130,9120,9130,9120,337
|
|
20231226,130000,266404210,9120,9120,9120,9120,280
|
|
20231226,125900,263850610,9120,9120,9120,9120,0
|
|
20231226,125800,263850610,9120,9120,9120,9120,0
|
|
20231226,125700,263850610,9120,9120,9120,9120,0
|
|
20231226,125600,263850610,9120,9120,9120,9120,0
|
|
20231226,125500,263850610,9120,9120,9120,9120,0
|
|
20231226,125400,263850610,9120,9120,9120,9120,0
|
|
20231226,125300,263850610,9120,9120,9120,9120,0
|
|
20231226,125200,263850610,9120,9120,9120,9120,0
|
|
20231226,125100,263850610,9120,9120,9120,9120,0
|
|
20231226,125000,263850610,9120,9120,9120,9120,0
|
|
20231226,124900,263850610,9120,9120,9120,9120,35
|
|
20231226,124800,263531410,9120,9120,9120,9120,11
|
|
20231226,124700,263431090,9130,9130,9130,9130,0
|
|
20231226,124600,263431090,9130,9130,9130,9130,200
|
|
20231226,124500,261605090,9130,9130,9130,9130,0
|
|
20231226,124400,261605090,9130,9130,9130,9130,0
|
|
20231226,124300,261605090,9130,9120,9130,9120,1193
|
|
20231226,124200,250722830,9120,9120,9120,9120,294
|
|
20231226,124100,248041550,9120,9110,9120,9110,265
|
|
20231226,124000,245625980,9110,9110,9110,9110,0
|
|
20231226,123900,245625980,9110,9110,9110,9110,1438
|
|
20231226,123800,232525800,9110,9110,9110,9110,98
|
|
20231226,123700,231633020,9100,9100,9100,9100,1149
|
|
20231226,123600,221177120,9090,9090,9090,9090,15
|
|
20231226,123500,221040770,9090,9090,9090,9090,0
|
|
20231226,123400,221040770,9090,9090,9090,9090,50
|
|
20231226,123300,220586270,9090,9090,9090,9090,1354
|
|
20231226,123200,208278410,9090,9090,9090,9090,0
|
|
20231226,123100,208278410,9090,9090,9090,9090,0
|
|
20231226,123000,208278410,9090,9090,9090,9090,0
|
|
20231226,122900,208278410,9090,9090,9090,9090,0
|
|
20231226,122800,208278410,9090,9090,9090,9090,0
|
|
20231226,122700,208278410,9090,9090,9090,9090,0
|
|
20231226,122600,208278410,9090,9090,9090,9090,0
|
|
20231226,122500,208278410,9090,9090,9090,9090,77
|
|
20231226,122400,207578480,9090,9090,9090,9090,17
|
|
20231226,122300,207423950,9090,9090,9090,9090,0
|
|
20231226,122200,207423950,9090,9090,9090,9090,0
|
|
20231226,122100,207423950,9090,9090,9090,9090,0
|
|
20231226,122000,207423950,9090,9090,9090,9090,156
|
|
20231226,121900,206005910,9090,9090,9090,9090,0
|
|
20231226,121800,206005910,9090,9090,9090,9090,0
|
|
20231226,121700,206005910,9090,9090,9090,9090,0
|
|
20231226,121600,206005910,9090,9090,9090,9090,0
|
|
20231226,121500,206005910,9090,9090,9090,9090,0
|
|
20231226,121400,206005910,9090,9090,9090,9090,10
|
|
20231226,121300,205915010,9090,9090,9090,9090,0
|
|
20231226,121200,205915010,9090,9090,9090,9090,0
|
|
20231226,121100,205915010,9090,9090,9090,9090,0
|
|
20231226,121000,205915010,9090,9090,9090,9090,0
|
|
20231226,120900,205915010,9090,9090,9090,9090,12
|
|
20231226,120800,205805930,9100,9100,9100,9100,0
|
|
20231226,120700,205805930,9100,9100,9100,9100,9
|
|
20231226,120600,205724030,9070,9070,9070,9070,0
|
|
20231226,120500,205724030,9070,9070,9070,9070,2
|
|
20231226,120400,205705890,9070,9070,9070,9070,0
|
|
20231226,120300,205705890,9070,9070,9070,9070,0
|
|
20231226,120200,205705890,9070,9070,9070,9070,0
|
|
20231226,120100,205705890,9070,9070,9070,9070,0
|
|
20231226,120000,205705890,9070,9070,9070,9070,0
|
|
20231226,115900,205705890,9070,9070,9070,9070,0
|
|
20231226,115800,205705890,9070,9070,9070,9070,0
|
|
20231226,115700,205705890,9070,9070,9070,9070,0
|
|
20231226,115600,205705890,9070,9070,9070,9070,0
|
|
20231226,115500,205705890,9070,9070,9070,9070,0
|
|
20231226,115400,205705890,9070,9070,9070,9070,0
|
|
20231226,115300,205705890,9070,9080,9080,9070,198
|
|
20231226,115200,203909210,9070,9070,9070,9070,0
|
|
20231226,115100,203909210,9070,9070,9070,9070,0
|
|
20231226,115000,203909210,9070,9070,9070,9070,0
|
|
20231226,114900,203909210,9070,9070,9070,9070,0
|
|
20231226,114800,203909210,9070,9070,9070,9070,120
|
|
20231226,114700,202820810,9070,9070,9070,9070,0
|
|
20231226,114600,202820810,9070,9070,9070,9070,0
|
|
20231226,114500,202820810,9070,9070,9070,9070,0
|
|
20231226,114400,202820810,9070,9070,9070,9070,0
|
|
20231226,114300,202820810,9070,9070,9070,9070,0
|
|
20231226,114200,202820810,9070,9070,9070,9070,0
|
|
20231226,114100,202820810,9070,9070,9070,9070,0
|
|
20231226,114000,202820810,9070,9070,9070,9070,0
|
|
20231226,113900,202820810,9070,9070,9070,9070,0
|
|
20231226,113800,202820810,9070,9070,9070,9070,0
|
|
20231226,113700,202820810,9070,9070,9070,9070,0
|
|
20231226,113600,202820810,9070,9070,9070,9070,0
|
|
20231226,113500,202820810,9070,9070,9070,9070,0
|
|
20231226,113400,202820810,9070,9070,9070,9070,0
|
|
20231226,113300,202820810,9070,9070,9070,9070,196
|
|
20231226,113200,201043090,9080,9080,9080,9080,104
|
|
20231226,113100,200098770,9100,9100,9100,9100,27
|
|
20231226,113000,199853070,9110,9110,9110,9110,0
|
|
20231226,112900,199853070,9110,9110,9110,9110,0
|
|
20231226,112800,199853070,9110,9110,9110,9110,0
|
|
20231226,112700,199853070,9110,9110,9110,9110,0
|
|
20231226,112600,199853070,9110,9110,9110,9110,0
|
|
20231226,112500,199853070,9110,9110,9110,9110,0
|
|
20231226,112400,199853070,9110,9110,9110,9110,355
|
|
20231226,112300,196619020,9110,9100,9110,9100,461
|
|
20231226,112200,192421360,9100,9090,9100,9090,427
|
|
20231226,112100,188537280,9090,9090,9090,9090,83
|
|
20231226,112000,187782810,9090,9090,9100,9090,1351
|
|
20231226,111900,175495980,9080,9070,9080,9070,2148
|
|
20231226,111800,156005100,9070,9070,9070,9070,0
|
|
20231226,111700,156005100,9070,9070,9070,9070,0
|
|
20231226,111600,156005100,9070,9070,9070,9070,0
|
|
20231226,111500,156005100,9070,9070,9070,9070,0
|
|
20231226,111400,156005100,9070,9070,9070,9070,0
|
|
20231226,111300,156005100,9070,9070,9070,9070,0
|
|
20231226,111200,156005100,9070,9070,9070,9070,0
|
|
20231226,111100,156005100,9070,9070,9070,9070,0
|
|
20231226,111000,156005100,9070,9070,9070,9070,0
|
|
20231226,110900,156005100,9070,9070,9070,9070,0
|
|
20231226,110800,156005100,9070,9070,9070,9070,0
|
|
20231226,110700,156005100,9070,9070,9070,9070,0
|
|
20231226,110600,156005100,9070,9070,9070,9070,0
|
|
20231226,110500,156005100,9070,9070,9070,9070,0
|
|
20231226,110400,156005100,9070,9070,9070,9070,0
|
|
20231226,110300,156005100,9070,9060,9070,9060,700
|
|
20231226,110200,149660960,9060,9060,9060,9060,46
|
|
20231226,110100,149244200,9070,9070,9070,9070,0
|
|
20231226,110000,149244200,9070,9070,9070,9070,30
|
|
20231226,105900,148972100,9070,9070,9070,9070,0
|
|
20231226,105800,148972100,9070,9070,9070,9070,0
|
|
20231226,105700,148972100,9070,9070,9070,9070,0
|
|
20231226,105600,148972100,9070,9070,9070,9070,0
|
|
20231226,105500,148972100,9070,9070,9070,9070,0
|
|
20231226,105400,148972100,9070,9070,9070,9070,0
|
|
20231226,105300,148972100,9070,9070,9070,9070,0
|
|
20231226,105200,148972100,9070,9070,9070,9070,0
|
|
20231226,105100,148972100,9070,9070,9070,9070,35
|
|
20231226,105000,148654650,9070,9070,9070,9070,0
|
|
20231226,104900,148654650,9070,9070,9070,9070,0
|
|
20231226,104800,148654650,9070,9070,9070,9070,0
|
|
20231226,104700,148654650,9070,9070,9070,9070,0
|
|
20231226,104600,148654650,9070,9070,9070,9070,0
|
|
20231226,104500,148654650,9070,9070,9070,9070,482
|
|
20231226,104400,144282910,9070,9070,9070,9070,150
|
|
20231226,104300,142922410,9070,9070,9070,9070,200
|
|
20231226,104200,141108410,9080,9080,9080,9080,1148
|
|
20231226,104100,130684570,9090,9090,9090,9090,0
|
|
20231226,104000,130684570,9090,9090,9090,9090,0
|
|
20231226,103900,130684570,9090,9090,9090,9090,0
|
|
20231226,103800,130684570,9090,9090,9090,9090,0
|
|
20231226,103700,130684570,9090,9090,9090,9090,0
|
|
20231226,103600,130684570,9090,9090,9090,9090,0
|
|
20231226,103500,130684570,9090,9090,9090,9090,0
|
|
20231226,103400,130684570,9090,9090,9090,9090,0
|
|
20231226,103300,130684570,9090,9090,9090,9090,0
|
|
20231226,103200,130684570,9090,9090,9090,9090,50
|
|
20231226,103100,130230070,9090,9090,9090,9090,0
|
|
20231226,103000,130230070,9090,9090,9090,9090,0
|
|
20231226,102900,130230070,9090,9090,9090,9090,0
|
|
20231226,102800,130230070,9090,9090,9090,9090,11
|
|
20231226,102700,130130080,9090,9090,9090,9090,200
|
|
20231226,102600,128312080,9080,9080,9080,9080,0
|
|
20231226,102500,128312080,9080,9090,9090,9080,170
|
|
20231226,102400,126767880,9090,9090,9090,9090,0
|
|
20231226,102300,126767880,9090,9090,9090,9090,0
|
|
20231226,102200,126767880,9090,9090,9090,9090,0
|
|
20231226,102100,126767880,9090,9090,9090,9090,33
|
|
20231226,102000,126467910,9080,9080,9080,9080,50
|
|
20231226,101900,126013910,9080,9080,9080,9080,0
|
|
20231226,101800,126013910,9080,9080,9080,9080,900
|
|
20231226,101700,117841910,9090,9090,9090,9090,0
|
|
20231226,101600,117841910,9090,9090,9090,9090,0
|
|
20231226,101500,117841910,9090,9090,9090,9090,0
|
|
20231226,101400,117841910,9090,9090,9090,9090,4
|
|
20231226,101300,117805550,9090,9090,9090,9090,0
|
|
20231226,101200,117805550,9090,9090,9090,9090,0
|
|
20231226,101100,117805550,9090,9090,9090,9090,42
|
|
20231226,101000,117423770,9090,9090,9090,9090,506
|
|
20231226,100900,112824230,9090,9080,9090,9080,8
|
|
20231226,100800,112751560,9080,9080,9080,9080,288
|
|
20231226,100700,110136520,9080,9080,9080,9080,1304
|
|
20231226,100600,98296200,9080,9080,9080,9080,2
|
|
20231226,100500,98278040,9080,9080,9080,9080,1000
|
|
20231226,100400,89198040,9080,9080,9080,9080,0
|
|
20231226,100300,89198040,9080,9080,9080,9080,0
|
|
20231226,100200,89198040,9080,9080,9080,9080,18
|
|
20231226,100100,89034600,9080,9080,9080,9080,297
|
|
20231226,100000,86337840,9090,9090,9090,9090,100
|
|
20231226,095900,85428840,9100,9090,9100,9090,9
|
|
20231226,095800,85346960,9090,9090,9090,9090,9
|
|
20231226,095700,85265150,9080,9080,9080,9080,0
|
|
20231226,095600,85265150,9080,9080,9080,9080,148
|
|
20231226,095500,83921310,9070,9070,9070,9070,0
|
|
20231226,095400,83921310,9070,9080,9080,9070,26
|
|
20231226,095300,83685290,9080,9080,9080,9080,366
|
|
20231226,095200,80362010,9120,9120,9120,9120,0
|
|
20231226,095100,80362010,9120,9100,9120,9100,1590
|
|
20231226,095000,65877680,9100,9100,9100,9100,0
|
|
20231226,094900,65877680,9100,9100,9100,9100,549
|
|
20231226,094800,60881780,9090,9090,9090,9090,0
|
|
20231226,094700,60881780,9090,9090,9090,9090,50
|
|
20231226,094600,60427280,9090,9090,9090,9090,1
|
|
20231226,094500,60418190,9100,9100,9100,9100,331
|
|
20231226,094400,57406090,9100,9100,9100,9100,87
|
|
20231226,094300,56614390,9100,9100,9100,9100,18
|
|
20231226,094200,56450590,9090,9090,9090,9090,139
|
|
20231226,094100,55187080,9090,9090,9090,9090,1
|
|
20231226,094000,55177990,9090,9090,9090,9090,242
|
|
20231226,093900,52978210,9080,9080,9080,9080,0
|
|
20231226,093800,52978210,9080,9080,9080,9080,0
|
|
20231226,093700,52978210,9080,9080,9080,9080,0
|
|
20231226,093600,52978210,9080,9080,9080,9080,31
|
|
20231226,093500,52696730,9080,9080,9080,9080,5
|
|
20231226,093400,52651330,9070,9070,9070,9070,12
|
|
20231226,093300,52542490,9080,9080,9080,9080,0
|
|
20231226,093200,52542490,9080,9080,9080,9080,13
|
|
20231226,093100,52424450,9070,9070,9070,9070,70
|
|
20231226,093000,51789550,9060,9060,9060,9060,1
|
|
20231226,092900,51780490,9070,9070,9070,9070,153
|
|
20231226,092800,50392780,9070,9070,9070,9070,0
|
|
20231226,092700,50392780,9070,9070,9070,9070,241
|
|
20231226,092600,48206910,9060,9060,9060,9060,0
|
|
20231226,092500,48206910,9060,9060,9060,9060,0
|
|
20231226,092400,48206910,9060,9060,9060,9060,0
|
|
20231226,092300,48206910,9060,9060,9060,9060,500
|
|
20231226,092200,43676910,9060,9050,9060,9050,151
|
|
20231226,092100,42310350,9040,9040,9040,9040,70
|
|
20231226,092000,41677550,9040,9040,9040,9040,2
|
|
20231226,091900,41659470,9050,9050,9050,9050,365
|
|
20231226,091800,38356220,9070,9070,9070,9070,2
|
|
20231226,091700,38338080,9060,9060,9060,9060,1
|
|
20231226,091600,38329020,9060,9060,9060,9060,0
|
|
20231226,091500,38329020,9060,9060,9060,9060,4
|
|
20231226,091400,38292780,9060,9060,9060,9060,6
|
|
20231226,091300,38238420,9040,9040,9040,9040,0
|
|
20231226,091200,38238420,9040,9040,9040,9040,0
|
|
20231226,091100,38238420,9040,9040,9040,9040,5
|
|
20231226,091000,38193220,9040,9040,9040,9040,0
|
|
20231226,090900,38193220,9040,9040,9040,9040,50
|
|
20231226,090800,37741220,9030,9060,9060,9030,124
|
|
20231226,090700,36621440,9030,9050,9050,9030,2000
|
|
20231226,090600,18555490,9060,9060,9060,9060,1
|
|
20231226,090500,18546430,9050,9060,9060,9050,106
|
|
20231226,090400,17587120,9060,9080,9080,9060,962
|
|
20231226,090300,8865420,9080,9080,9080,9080,115
|
|
20231226,090200,7821220,9080,9080,9080,9080,160
|
|
20231226,090100,6368420,9090,9090,9090,9090,51
|
|
20231226,090000,5904830,9090,9090,9090,9080,650
|