645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194200,115375650,9310,9310,9310,9310,42
|
|
20231208,194100,115375650,9310,9310,9310,9310,0
|
|
20231208,194000,115375650,9310,9310,9310,9310,0
|
|
20231208,193900,115375650,9310,9310,9310,9310,0
|
|
20231208,193800,115375650,9310,9310,9310,9310,0
|
|
20231208,193700,115375650,9310,9310,9310,9310,0
|
|
20231208,193600,115375650,9310,9310,9310,9310,0
|
|
20231208,193500,115375650,9310,9310,9310,9310,0
|
|
20231208,193400,115375650,9310,9310,9310,9310,0
|
|
20231208,193300,115375650,9310,9310,9310,9310,0
|
|
20231208,193200,115375650,9310,9310,9310,9310,0
|
|
20231208,193100,115375650,9310,9310,9310,9310,0
|
|
20231208,193000,115375650,9310,9310,9310,9310,0
|
|
20231208,192900,115375650,9310,9310,9310,9310,0
|
|
20231208,192800,115375650,9310,9310,9310,9310,0
|
|
20231208,192700,115375650,9310,9310,9310,9310,0
|
|
20231208,192600,115375650,9310,9310,9310,9310,0
|
|
20231208,192500,115375650,9310,9310,9310,9310,0
|
|
20231208,192400,115375650,9310,9310,9310,9310,0
|
|
20231208,192300,115375650,9310,9310,9310,9310,0
|
|
20231208,192200,115375650,9310,9310,9310,9310,0
|
|
20231208,192100,115375650,9310,9310,9310,9310,0
|
|
20231208,192000,115375650,9310,9310,9310,9310,0
|
|
20231208,191900,115375650,9310,9310,9310,9310,0
|
|
20231208,191800,115375650,9310,9310,9310,9310,0
|
|
20231208,191700,115375650,9310,9310,9310,9310,0
|
|
20231208,191600,115375650,9310,9310,9310,9310,0
|
|
20231208,191500,115375650,9310,9310,9310,9310,0
|
|
20231208,191400,115375650,9310,9310,9310,9310,0
|
|
20231208,191300,115375650,9310,9310,9310,9310,0
|
|
20231208,191200,115375650,9310,9310,9310,9310,42
|
|
20231208,191100,115375650,9310,9310,9310,9310,0
|
|
20231208,191000,115375650,9310,9310,9310,9310,0
|
|
20231208,190900,115375650,9310,9310,9310,9310,0
|
|
20231208,190800,115375650,9310,9310,9310,9310,0
|
|
20231208,190700,115375650,9310,9310,9310,9310,0
|
|
20231208,190600,115375650,9310,9310,9310,9310,0
|
|
20231208,190500,115375650,9310,9310,9310,9310,0
|
|
20231208,190400,115375650,9310,9310,9310,9310,0
|
|
20231208,190300,115375650,9310,9310,9310,9310,0
|
|
20231208,190200,115375650,9310,9310,9310,9310,0
|
|
20231208,190100,115375650,9310,9310,9310,9310,0
|
|
20231208,190000,115375650,9310,9310,9310,9310,0
|
|
20231208,185900,115375650,9310,9310,9310,9310,0
|
|
20231208,185800,115375650,9310,9310,9310,9310,0
|
|
20231208,185700,115375650,9310,9310,9310,9310,0
|
|
20231208,185600,115375650,9310,9310,9310,9310,0
|
|
20231208,185500,115375650,9310,9310,9310,9310,0
|
|
20231208,185400,115375650,9310,9310,9310,9310,0
|
|
20231208,185300,115375650,9310,9310,9310,9310,0
|
|
20231208,185200,115375650,9310,9310,9310,9310,0
|
|
20231208,185100,115375650,9310,9310,9310,9310,0
|
|
20231208,185000,115375650,9310,9310,9310,9310,0
|
|
20231208,184900,115375650,9310,9310,9310,9310,0
|
|
20231208,184800,115375650,9310,9310,9310,9310,0
|
|
20231208,184700,115375650,9310,9310,9310,9310,0
|
|
20231208,184600,115375650,9310,9310,9310,9310,0
|
|
20231208,184500,115375650,9310,9310,9310,9310,0
|
|
20231208,184400,115375650,9310,9310,9310,9310,0
|
|
20231208,184300,115375650,9310,9310,9310,9310,0
|
|
20231208,184200,115375650,9310,9310,9310,9310,42
|
|
20231208,184100,115375650,9310,9310,9310,9310,0
|
|
20231208,184000,115375650,9310,9310,9310,9310,0
|
|
20231208,183900,115375650,9310,9310,9310,9310,0
|
|
20231208,183800,115375650,9310,9310,9310,9310,0
|
|
20231208,183700,115375650,9310,9310,9310,9310,0
|
|
20231208,183600,115375650,9310,9310,9310,9310,0
|
|
20231208,183500,115375650,9310,9310,9310,9310,0
|
|
20231208,183400,115375650,9310,9310,9310,9310,0
|
|
20231208,183300,115375650,9310,9310,9310,9310,0
|
|
20231208,183200,115375650,9310,9310,9310,9310,0
|
|
20231208,183100,115375650,9310,9310,9310,9310,0
|
|
20231208,183000,115375650,9310,9310,9310,9310,0
|
|
20231208,182900,115375650,9310,9310,9310,9310,0
|
|
20231208,182800,115375650,9310,9310,9310,9310,0
|
|
20231208,182700,115375650,9310,9310,9310,9310,0
|
|
20231208,182600,115375650,9310,9310,9310,9310,0
|
|
20231208,182500,115375650,9310,9310,9310,9310,0
|
|
20231208,182400,115375650,9310,9310,9310,9310,0
|
|
20231208,182300,115375650,9310,9310,9310,9310,0
|
|
20231208,182200,115375650,9310,9310,9310,9310,0
|
|
20231208,182100,115375650,9310,9310,9310,9310,0
|
|
20231208,182000,115375650,9310,9310,9310,9310,0
|
|
20231208,181900,115375650,9310,9310,9310,9310,0
|
|
20231208,181800,115375650,9310,9310,9310,9310,0
|
|
20231208,181700,115375650,9310,9310,9310,9310,0
|
|
20231208,181600,115375650,9310,9310,9310,9310,0
|
|
20231208,181500,115375650,9310,9310,9310,9310,0
|
|
20231208,181400,115375650,9310,9310,9310,9310,0
|
|
20231208,181300,115375650,9310,9310,9310,9310,0
|
|
20231208,181200,115375650,9310,9310,9310,9310,42
|
|
20231208,181100,115375650,9310,9310,9310,9310,0
|
|
20231208,181000,115375650,9310,9310,9310,9310,0
|
|
20231208,180900,115375650,9310,9310,9310,9310,0
|
|
20231208,180800,115375650,9310,9310,9310,9310,0
|
|
20231208,180700,115375650,9310,9310,9310,9310,0
|
|
20231208,180600,115375650,9310,9310,9310,9310,0
|
|
20231208,180500,115375650,9310,9310,9310,9310,0
|
|
20231208,180400,115375650,9310,9310,9310,9310,0
|
|
20231208,180300,115375650,9310,9310,9310,9310,0
|
|
20231208,180200,115375650,9310,9310,9310,9310,0
|
|
20231208,180100,115375650,9310,9310,9310,9310,0
|
|
20231208,180000,115375650,9310,9310,9310,9310,0
|
|
20231208,175900,115375650,9310,9310,9310,9310,0
|
|
20231208,175800,115375650,9310,9310,9310,9310,0
|
|
20231208,175700,115375650,9310,9310,9310,9310,0
|
|
20231208,175600,115375650,9310,9310,9310,9310,0
|
|
20231208,175500,115375650,9310,9310,9310,9310,0
|
|
20231208,175400,115375650,9310,9310,9310,9310,0
|
|
20231208,175300,115375650,9310,9310,9310,9310,0
|
|
20231208,175200,115375650,9310,9310,9310,9310,0
|
|
20231208,175100,115375650,9310,9310,9310,9310,0
|
|
20231208,175000,115375650,9310,9310,9310,9310,0
|
|
20231208,174900,115375650,9310,9310,9310,9310,0
|
|
20231208,174800,115375650,9310,9310,9310,9310,0
|
|
20231208,174700,115375650,9310,9310,9310,9310,0
|
|
20231208,174600,115375650,9310,9310,9310,9310,0
|
|
20231208,174500,115375650,9310,9310,9310,9310,0
|
|
20231208,174400,115375650,9310,9310,9310,9310,0
|
|
20231208,174300,115375650,9310,9310,9310,9310,0
|
|
20231208,174200,115375650,9310,9310,9310,9310,42
|
|
20231208,174100,115375650,9310,9310,9310,9310,0
|
|
20231208,174000,115375650,9310,9310,9310,9310,0
|
|
20231208,173900,115375650,9310,9310,9310,9310,0
|
|
20231208,173800,115375650,9310,9310,9310,9310,0
|
|
20231208,173700,115375650,9310,9310,9310,9310,0
|
|
20231208,173600,115375650,9310,9310,9310,9310,0
|
|
20231208,173500,115375650,9310,9310,9310,9310,0
|
|
20231208,173400,115375650,9310,9310,9310,9310,0
|
|
20231208,173300,115375650,9310,9310,9310,9310,0
|
|
20231208,173200,115375650,9310,9310,9310,9310,0
|
|
20231208,173100,115375650,9310,9310,9310,9310,0
|
|
20231208,173000,115375650,9310,9310,9310,9310,0
|
|
20231208,172900,115375650,9310,9310,9310,9310,0
|
|
20231208,172800,115375650,9310,9310,9310,9310,0
|
|
20231208,172700,115375650,9310,9310,9310,9310,0
|
|
20231208,172600,115375650,9310,9310,9310,9310,0
|
|
20231208,172500,115375650,9310,9310,9310,9310,0
|
|
20231208,172400,115375650,9310,9310,9310,9310,0
|
|
20231208,172300,115375650,9310,9310,9310,9310,0
|
|
20231208,172200,115375650,9310,9310,9310,9310,0
|
|
20231208,172100,115375650,9310,9310,9310,9310,0
|
|
20231208,172000,115375650,9310,9310,9310,9310,0
|
|
20231208,171900,115375650,9310,9310,9310,9310,0
|
|
20231208,171800,115375650,9310,9310,9310,9310,0
|
|
20231208,171700,115375650,9310,9310,9310,9310,0
|
|
20231208,171600,115375650,9310,9310,9310,9310,0
|
|
20231208,171500,115375650,9310,9310,9310,9310,0
|
|
20231208,171400,115375650,9310,9310,9310,9310,0
|
|
20231208,171300,115375650,9310,9310,9310,9310,0
|
|
20231208,171200,115375650,9310,9310,9310,9310,42
|
|
20231208,171100,115375650,9310,9310,9310,9310,0
|
|
20231208,171000,115375650,9310,9310,9310,9310,0
|
|
20231208,170900,115375650,9310,9310,9310,9310,0
|
|
20231208,170800,115375650,9310,9310,9310,9310,0
|
|
20231208,170700,115375650,9310,9310,9310,9310,0
|
|
20231208,170600,115375650,9310,9310,9310,9310,0
|
|
20231208,170500,115375650,9310,9310,9310,9310,0
|
|
20231208,170400,115375650,9310,9310,9310,9310,0
|
|
20231208,170300,115375650,9310,9310,9310,9310,0
|
|
20231208,170200,115375650,9310,9310,9310,9310,0
|
|
20231208,170100,115375650,9310,9310,9310,9310,0
|
|
20231208,170000,115375650,9310,9310,9310,9310,0
|
|
20231208,165900,115375650,9310,9310,9310,9310,0
|
|
20231208,165800,115375650,9310,9310,9310,9310,0
|
|
20231208,165700,115375650,9310,9310,9310,9310,0
|
|
20231208,165600,115375650,9310,9310,9310,9310,0
|
|
20231208,165500,115375650,9310,9310,9310,9310,0
|
|
20231208,165400,115375650,9310,9310,9310,9310,0
|
|
20231208,165300,115375650,9310,9310,9310,9310,0
|
|
20231208,165200,115375650,9310,9310,9310,9310,0
|
|
20231208,165100,115375650,9310,9310,9310,9310,0
|
|
20231208,165000,115375650,9310,9310,9310,9310,0
|
|
20231208,164900,115375650,9310,9310,9310,9310,0
|
|
20231208,164800,115375650,9310,9310,9310,9310,0
|
|
20231208,164700,115375650,9310,9310,9310,9310,0
|
|
20231208,164600,115375650,9310,9310,9310,9310,0
|
|
20231208,164500,115375650,9310,9310,9310,9310,0
|
|
20231208,164400,115375650,9310,9310,9310,9310,0
|
|
20231208,164300,115375650,9310,9310,9310,9310,0
|
|
20231208,164200,115375650,9310,9310,9310,9310,42
|
|
20231208,164100,115375650,9310,9310,9310,9310,0
|
|
20231208,164000,115375650,9310,9310,9310,9310,0
|
|
20231208,163900,115375650,9310,9310,9310,9310,0
|
|
20231208,163800,115375650,9310,9310,9310,9310,0
|
|
20231208,163700,115375650,9310,9310,9310,9310,0
|
|
20231208,163600,115375650,9310,9310,9310,9310,0
|
|
20231208,163500,115375650,9310,9310,9310,9310,0
|
|
20231208,163400,115375650,9310,9310,9310,9310,0
|
|
20231208,163300,115375650,9310,9310,9310,9310,0
|
|
20231208,163200,115375650,9310,9310,9310,9310,0
|
|
20231208,163100,115375650,9310,9310,9310,9310,0
|
|
20231208,163000,115375650,9310,9310,9310,9310,0
|
|
20231208,162900,115375650,9310,9310,9310,9310,0
|
|
20231208,162800,115375650,9310,9310,9310,9310,0
|
|
20231208,162700,115375650,9310,9310,9310,9310,0
|
|
20231208,162600,115375650,9310,9310,9310,9310,0
|
|
20231208,162500,115375650,9310,9310,9310,9310,0
|
|
20231208,162400,115375650,9310,9310,9310,9310,0
|
|
20231208,162300,115375650,9310,9310,9310,9310,0
|
|
20231208,162200,115375650,9310,9310,9310,9310,0
|
|
20231208,162100,115375650,9310,9310,9310,9310,0
|
|
20231208,162000,115375650,9310,9310,9310,9310,0
|
|
20231208,161900,115375650,9310,9310,9310,9310,0
|
|
20231208,161800,115375650,9310,9310,9310,9310,0
|
|
20231208,161700,115375650,9310,9310,9310,9310,0
|
|
20231208,161600,115375650,9310,9310,9310,9310,0
|
|
20231208,161500,115375650,9310,9310,9310,9310,0
|
|
20231208,161400,115375650,9310,9310,9310,9310,0
|
|
20231208,161300,115375650,9310,9310,9310,9310,0
|
|
20231208,161200,115375650,9310,9310,9310,9310,42
|
|
20231208,161100,115375650,9310,9310,9310,9310,0
|
|
20231208,161000,115375650,9310,9310,9310,9310,0
|
|
20231208,160900,115375650,9310,9310,9310,9310,0
|
|
20231208,160800,115375650,9310,9310,9310,9310,0
|
|
20231208,160700,115375650,9310,9310,9310,9310,0
|
|
20231208,160600,115375650,9310,9310,9310,9310,0
|
|
20231208,160500,115375650,9310,9310,9310,9310,0
|
|
20231208,160400,115375650,9310,9310,9310,9310,0
|
|
20231208,160300,115375650,9310,9310,9310,9310,0
|
|
20231208,160200,115375650,9310,9310,9310,9310,0
|
|
20231208,160100,115375650,9310,9310,9310,9310,0
|
|
20231208,160000,115375650,9310,9310,9310,9310,0
|
|
20231208,155900,115375650,9310,9310,9310,9310,0
|
|
20231208,155800,115375650,9310,9310,9310,9310,0
|
|
20231208,155700,115375650,9310,9310,9310,9310,0
|
|
20231208,155600,115375650,9310,9310,9310,9310,0
|
|
20231208,155500,115375650,9310,9310,9310,9310,0
|
|
20231208,155400,115375650,9310,9310,9310,9310,0
|
|
20231208,155300,115375650,9310,9310,9310,9310,0
|
|
20231208,155200,115375650,9310,9310,9310,9310,0
|
|
20231208,155100,115375650,9310,9310,9310,9310,0
|
|
20231208,155000,115375650,9310,9310,9310,9310,0
|
|
20231208,154900,115375650,9310,9310,9310,9310,0
|
|
20231208,154800,115375650,9310,9310,9310,9310,0
|
|
20231208,154700,115375650,9310,9310,9310,9310,0
|
|
20231208,154600,115375650,9310,9310,9310,9310,0
|
|
20231208,154500,115375650,9310,9310,9310,9310,0
|
|
20231208,154400,115375650,9310,9310,9310,9310,0
|
|
20231208,154300,115375650,9310,9310,9310,9310,0
|
|
20231208,154200,115375650,9310,9310,9310,9310,42
|
|
20231208,154100,115375650,9310,9310,9310,9310,0
|
|
20231208,154000,115375650,9310,9310,9310,9310,0
|
|
20231208,153900,115375650,9310,9310,9310,9310,0
|
|
20231208,153800,115375650,9310,9310,9310,9310,0
|
|
20231208,153700,115375650,9310,9310,9310,9310,0
|
|
20231208,153600,115375650,9310,9310,9310,9310,0
|
|
20231208,153500,115375650,9310,9310,9310,9310,0
|
|
20231208,153400,115375650,9310,9310,9310,9310,0
|
|
20231208,153300,115375650,9310,9310,9310,9310,0
|
|
20231208,153200,115375650,9310,9310,9310,9310,0
|
|
20231208,153100,115375650,9310,9310,9310,9310,0
|
|
20231208,153000,115375650,9310,9310,9310,9310,42
|
|
20231208,152900,114984630,9350,9350,9350,9350,0
|
|
20231208,152800,114984630,9350,9350,9350,9350,0
|
|
20231208,152700,114984630,9350,9350,9350,9350,0
|
|
20231208,152600,114984630,9350,9350,9350,9350,0
|
|
20231208,152500,114984630,9350,9350,9350,9350,0
|
|
20231208,152400,114984630,9350,9350,9350,9350,0
|
|
20231208,152300,114984630,9350,9350,9350,9350,0
|
|
20231208,152200,114984630,9350,9350,9350,9350,0
|
|
20231208,152100,114984630,9350,9350,9350,9350,0
|
|
20231208,152000,114984630,9350,9350,9350,9350,0
|
|
20231208,151900,114984630,9350,9350,9350,9350,0
|
|
20231208,151800,114984630,9350,9350,9350,9290,252
|
|
20231208,151700,112640430,9350,9350,9350,9350,1
|
|
20231208,151600,112631080,9300,9310,9310,9300,1525
|
|
20231208,151500,98447980,9350,9350,9350,9350,0
|
|
20231208,151400,98447980,9350,9350,9350,9350,0
|
|
20231208,151300,98447980,9350,9350,9350,9350,0
|
|
20231208,151200,98447980,9350,9350,9350,9350,0
|
|
20231208,151100,98447980,9350,9350,9350,9350,0
|
|
20231208,151000,98447980,9350,9350,9350,9350,0
|
|
20231208,150900,98447980,9350,9350,9350,9350,0
|
|
20231208,150800,98447980,9350,9350,9350,9350,0
|
|
20231208,150700,98447980,9350,9350,9350,9350,1
|
|
20231208,150600,98438630,9300,9300,9300,9300,0
|
|
20231208,150500,98438630,9300,9300,9300,9300,20
|
|
20231208,150400,98252630,9350,9350,9350,9350,1
|
|
20231208,150300,98243280,9300,9300,9300,9300,0
|
|
20231208,150200,98243280,9300,9300,9300,9300,0
|
|
20231208,150100,98243280,9300,9300,9300,9300,0
|
|
20231208,150000,98243280,9300,9300,9300,9300,0
|
|
20231208,145900,98243280,9300,9300,9300,9300,4
|
|
20231208,145800,98206080,9300,9300,9350,9300,6
|
|
20231208,145700,98150230,9350,9340,9350,9300,10
|
|
20231208,145600,98056970,9300,9300,9300,9300,46
|
|
20231208,145500,97629170,9300,9300,9300,9300,3
|
|
20231208,145400,97601270,9300,9300,9300,9300,5
|
|
20231208,145300,97554770,9300,9300,9300,9300,6
|
|
20231208,145200,97498970,9300,9300,9300,9300,4
|
|
20231208,145100,97461770,9300,9300,9300,9300,7
|
|
20231208,145000,97396670,9300,9300,9300,9300,7
|
|
20231208,144900,97331570,9300,9300,9300,9300,4
|
|
20231208,144800,97294370,9300,9300,9300,9300,5
|
|
20231208,144700,97247870,9300,9300,9300,9300,4
|
|
20231208,144600,97210670,9300,9300,9300,9300,2
|
|
20231208,144500,97192070,9300,9300,9300,9300,8
|
|
20231208,144400,97117670,9300,9300,9300,9300,5
|
|
20231208,144300,97071170,9300,9300,9300,9300,3
|
|
20231208,144200,97043270,9300,9300,9300,9300,6
|
|
20231208,144100,96987470,9300,9300,9300,9300,2
|
|
20231208,144000,96968870,9300,9300,9300,9300,2
|
|
20231208,143900,96950270,9300,9360,9360,9300,10
|
|
20231208,143800,96857150,9300,9300,9300,9300,4
|
|
20231208,143700,96819950,9300,9300,9300,9300,7
|
|
20231208,143600,96754850,9310,9300,9310,9300,5
|
|
20231208,143500,96708330,9300,9300,9300,9300,2
|
|
20231208,143400,96689730,9310,9300,9310,9300,4
|
|
20231208,143300,96652520,9370,9300,9370,9300,33
|
|
20231208,143200,96343760,9360,9310,9360,9300,9
|
|
20231208,143100,96259900,9310,9310,9370,9310,77
|
|
20231208,143000,95541890,9380,9360,9380,9310,8
|
|
20231208,142900,95467140,9310,9360,9360,9310,7
|
|
20231208,142800,95401870,9310,9300,9360,9300,17
|
|
20231208,142700,95243560,9300,9310,9310,9300,9
|
|
20231208,142600,95159820,9300,9300,9310,9300,6
|
|
20231208,142500,95104010,9300,9300,9300,9300,2
|
|
20231208,142400,95085410,9300,9300,9300,9300,1
|
|
20231208,142300,95076110,9310,9320,9320,9310,5
|
|
20231208,142200,95029540,9320,9320,9320,9320,3
|
|
20231208,142100,95001580,9320,9320,9320,9320,12
|
|
20231208,142000,94889740,9310,9300,9320,9300,43
|
|
20231208,141900,94489030,9320,9320,9320,9320,14
|
|
20231208,141800,94358550,9320,9330,9330,9320,5
|
|
20231208,141700,94311930,9330,9330,9330,9330,1
|
|
20231208,141600,94302600,9330,9350,9350,9330,30
|
|
20231208,141500,94022360,9350,9350,9350,9350,4
|
|
20231208,141400,93984960,9390,9390,9390,9390,0
|
|
20231208,141300,93984960,9390,9390,9390,9390,0
|
|
20231208,141200,93984960,9390,9390,9390,9390,0
|
|
20231208,141100,93984960,9390,9350,9390,9350,4
|
|
20231208,141000,93947440,9390,9390,9390,9390,0
|
|
20231208,140900,93947440,9390,9390,9390,9390,0
|
|
20231208,140800,93947440,9390,9390,9390,9390,0
|
|
20231208,140700,93947440,9390,9390,9390,9390,0
|
|
20231208,140600,93947440,9390,9390,9390,9390,0
|
|
20231208,140500,93947440,9390,9380,9390,9380,2
|
|
20231208,140400,93928670,9380,9380,9380,9380,100
|
|
20231208,140300,92990670,9390,9390,9390,9390,0
|
|
20231208,140200,92990670,9390,9390,9390,9390,0
|
|
20231208,140100,92990670,9390,9390,9390,9390,0
|
|
20231208,140000,92990670,9390,9390,9390,9390,0
|
|
20231208,135900,92990670,9390,9390,9390,9390,0
|
|
20231208,135800,92990670,9390,9390,9390,9390,0
|
|
20231208,135700,92990670,9390,9390,9390,9390,0
|
|
20231208,135600,92990670,9390,9390,9390,9390,0
|
|
20231208,135500,92990670,9390,9390,9390,9390,0
|
|
20231208,135400,92990670,9390,9390,9390,9390,0
|
|
20231208,135300,92990670,9390,9390,9390,9390,0
|
|
20231208,135200,92990670,9390,9390,9390,9390,0
|
|
20231208,135100,92990670,9390,9390,9390,9390,0
|
|
20231208,135000,92990670,9390,9390,9390,9390,0
|
|
20231208,134900,92990670,9390,9390,9390,9390,50
|
|
20231208,134800,92521170,9400,9400,9400,9400,0
|
|
20231208,134700,92521170,9400,9400,9400,9400,0
|
|
20231208,134600,92521170,9400,9400,9400,9400,0
|
|
20231208,134500,92521170,9400,9410,9410,9400,322
|
|
20231208,134400,89494250,9410,9410,9410,9410,0
|
|
20231208,134300,89494250,9410,9380,9410,9380,14
|
|
20231208,134200,89362840,9410,9350,9410,9350,102
|
|
20231208,134100,88409080,9350,9350,9350,9350,100
|
|
20231208,134000,87474080,9350,9350,9350,9350,100
|
|
20231208,133900,86539080,9350,9360,9360,9350,14
|
|
20231208,133800,86408170,9420,9410,9420,9400,30
|
|
20231208,133700,86125800,9440,9440,9440,9440,0
|
|
20231208,133600,86125800,9440,9400,9440,9400,57
|
|
20231208,133500,85588830,9420,9420,9420,9420,0
|
|
20231208,133400,85588830,9420,9390,9420,9380,57
|
|
20231208,133300,85053340,9390,9390,9390,9370,122
|
|
20231208,133200,83908630,9380,9350,9380,9350,393
|
|
20231208,133100,80223090,9360,9350,9360,9310,81
|
|
20231208,133000,79467230,9350,9350,9350,9350,0
|
|
20231208,132900,79467230,9350,9350,9350,9350,0
|
|
20231208,132800,79467230,9350,9350,9350,9350,0
|
|
20231208,132700,79467230,9350,9350,9350,9350,0
|
|
20231208,132600,79467230,9350,9350,9350,9350,0
|
|
20231208,132500,79467230,9350,9350,9350,9350,0
|
|
20231208,132400,79467230,9350,9350,9350,9350,0
|
|
20231208,132300,79467230,9350,9350,9350,9350,0
|
|
20231208,132200,79467230,9350,9350,9350,9350,0
|
|
20231208,132100,79467230,9350,9350,9350,9350,1
|
|
20231208,132000,79457880,9280,9280,9280,9280,0
|
|
20231208,131900,79457880,9280,9300,9300,9280,22
|
|
20231208,131800,79253620,9360,9360,9360,9350,40
|
|
20231208,131700,78879230,9360,9360,9360,9360,0
|
|
20231208,131600,78879230,9360,9360,9360,9360,0
|
|
20231208,131500,78879230,9360,9360,9360,9360,0
|
|
20231208,131400,78879230,9360,9360,9360,9360,0
|
|
20231208,131300,78879230,9360,9360,9360,9360,0
|
|
20231208,131200,78879230,9360,9360,9360,9360,5
|
|
20231208,131100,78832430,9380,9380,9380,9380,0
|
|
20231208,131000,78832430,9380,9380,9380,9380,0
|
|
20231208,130900,78832430,9380,9380,9380,9380,0
|
|
20231208,130800,78832430,9380,9380,9380,9380,0
|
|
20231208,130700,78832430,9380,9380,9380,9380,0
|
|
20231208,130600,78832430,9380,9380,9380,9380,0
|
|
20231208,130500,78832430,9380,9380,9380,9380,0
|
|
20231208,130400,78832430,9380,9290,9380,9290,120
|
|
20231208,130300,77713460,9290,9290,9290,9290,0
|
|
20231208,130200,77713460,9290,9290,9290,9290,0
|
|
20231208,130100,77713460,9290,9290,9290,9290,0
|
|
20231208,130000,77713460,9290,9300,9300,9290,9
|
|
20231208,125900,77629840,9290,9290,9290,9290,0
|
|
20231208,125800,77629840,9290,9290,9290,9290,1
|
|
20231208,125700,77620550,9300,9300,9300,9300,0
|
|
20231208,125600,77620550,9300,9300,9300,9300,0
|
|
20231208,125500,77620550,9300,9300,9300,9300,5
|
|
20231208,125400,77574050,9300,9300,9300,9300,1
|
|
20231208,125300,77564750,9290,9290,9290,9290,0
|
|
20231208,125200,77564750,9290,9290,9290,9290,0
|
|
20231208,125100,77564750,9290,9290,9290,9290,1
|
|
20231208,125000,77555460,9290,9280,9290,9280,202
|
|
20231208,124900,75679900,9330,9330,9330,9330,10
|
|
20231208,124800,75586600,9340,9340,9340,9340,0
|
|
20231208,124700,75586600,9340,9340,9340,9340,30
|
|
20231208,124600,75306400,9350,9350,9350,9350,0
|
|
20231208,124500,75306400,9350,9350,9350,9350,0
|
|
20231208,124400,75306400,9350,9350,9350,9350,0
|
|
20231208,124300,75306400,9350,9350,9350,9350,0
|
|
20231208,124200,75306400,9350,9350,9350,9350,0
|
|
20231208,124100,75306400,9350,9300,9350,9300,58
|
|
20231208,124000,74766110,9280,9230,9280,9220,142
|
|
20231208,123900,73449720,9220,9220,9220,9220,31
|
|
20231208,123800,73163900,9270,9270,9270,9270,0
|
|
20231208,123700,73163900,9270,9270,9270,9270,0
|
|
20231208,123600,73163900,9270,9270,9270,9270,0
|
|
20231208,123500,73163900,9270,9270,9270,9270,3
|
|
20231208,123400,73136090,9270,9270,9270,9270,0
|
|
20231208,123300,73136090,9270,9270,9270,9270,0
|
|
20231208,123200,73136090,9270,9270,9270,9270,0
|
|
20231208,123100,73136090,9270,9270,9270,9270,1
|
|
20231208,123000,73126820,9220,9230,9230,9220,106
|
|
20231208,122900,72149070,9280,9280,9280,9280,0
|
|
20231208,122800,72149070,9280,9280,9280,9280,0
|
|
20231208,122700,72149070,9280,9280,9280,9280,0
|
|
20231208,122600,72149070,9280,9280,9280,9280,0
|
|
20231208,122500,72149070,9280,9280,9280,9280,0
|
|
20231208,122400,72149070,9280,9280,9280,9280,0
|
|
20231208,122300,72149070,9280,9280,9280,9280,0
|
|
20231208,122200,72149070,9280,9280,9280,9280,0
|
|
20231208,122100,72149070,9280,9280,9280,9280,0
|
|
20231208,122000,72149070,9280,9280,9280,9280,0
|
|
20231208,121900,72149070,9280,9280,9280,9280,0
|
|
20231208,121800,72149070,9280,9280,9280,9280,0
|
|
20231208,121700,72149070,9280,9280,9280,9280,0
|
|
20231208,121600,72149070,9280,9280,9280,9280,0
|
|
20231208,121500,72149070,9280,9280,9280,9280,0
|
|
20231208,121400,72149070,9280,9280,9280,9280,1
|
|
20231208,121300,72139790,9230,9230,9230,9230,0
|
|
20231208,121200,72139790,9230,9230,9230,9230,0
|
|
20231208,121100,72139790,9230,9230,9230,9230,0
|
|
20231208,121000,72139790,9230,9230,9230,9230,0
|
|
20231208,120900,72139790,9230,9230,9230,9230,0
|
|
20231208,120800,72139790,9230,9230,9230,9230,0
|
|
20231208,120700,72139790,9230,9230,9230,9230,0
|
|
20231208,120600,72139790,9230,9230,9230,9230,0
|
|
20231208,120500,72139790,9230,9230,9230,9230,11
|
|
20231208,120400,72038260,9280,9280,9280,9280,0
|
|
20231208,120300,72038260,9280,9280,9280,9280,0
|
|
20231208,120200,72038260,9280,9280,9280,9280,0
|
|
20231208,120100,72038260,9280,9280,9280,9280,0
|
|
20231208,120000,72038260,9280,9280,9280,9280,0
|
|
20231208,115900,72038260,9280,9280,9280,9280,1
|
|
20231208,115800,72028980,9280,9280,9280,9280,0
|
|
20231208,115700,72028980,9280,9280,9280,9280,0
|
|
20231208,115600,72028980,9280,9280,9280,9280,0
|
|
20231208,115500,72028980,9280,9280,9280,9280,0
|
|
20231208,115400,72028980,9280,9280,9280,9280,0
|
|
20231208,115300,72028980,9280,9280,9280,9280,0
|
|
20231208,115200,72028980,9280,9280,9280,9280,0
|
|
20231208,115100,72028980,9280,9280,9280,9280,0
|
|
20231208,115000,72028980,9280,9280,9280,9280,0
|
|
20231208,114900,72028980,9280,9280,9280,9280,0
|
|
20231208,114800,72028980,9280,9280,9280,9280,0
|
|
20231208,114700,72028980,9280,9280,9280,9280,26
|
|
20231208,114600,71787700,9290,9290,9290,9290,0
|
|
20231208,114500,71787700,9290,9290,9290,9290,0
|
|
20231208,114400,71787700,9290,9290,9290,9290,0
|
|
20231208,114300,71787700,9290,9290,9290,9290,0
|
|
20231208,114200,71787700,9290,9290,9290,9290,0
|
|
20231208,114100,71787700,9290,9290,9290,9290,40
|
|
20231208,114000,71416100,9290,9290,9290,9290,0
|
|
20231208,113900,71416100,9290,9290,9290,9290,0
|
|
20231208,113800,71416100,9290,9290,9290,9290,0
|
|
20231208,113700,71416100,9290,9230,9290,9230,21
|
|
20231208,113600,71222210,9300,9300,9300,9300,1
|
|
20231208,113500,71212910,9220,9220,9220,9220,0
|
|
20231208,113400,71212910,9220,9260,9260,9220,227
|
|
20231208,113300,69117190,9300,9300,9300,9300,1
|
|
20231208,113200,69107890,9290,9290,9290,9290,0
|
|
20231208,113100,69107890,9290,9290,9290,9290,0
|
|
20231208,113000,69107890,9290,9290,9290,9290,0
|
|
20231208,112900,69107890,9290,9290,9290,9290,0
|
|
20231208,112800,69107890,9290,9290,9290,9290,0
|
|
20231208,112700,69107890,9290,9290,9290,9290,0
|
|
20231208,112600,69107890,9290,9290,9290,9290,22
|
|
20231208,112500,68903510,9240,9240,9240,9240,0
|
|
20231208,112400,68903510,9240,9240,9240,9240,0
|
|
20231208,112300,68903510,9240,9240,9240,9240,0
|
|
20231208,112200,68903510,9240,9240,9240,9240,0
|
|
20231208,112100,68903510,9240,9240,9240,9240,0
|
|
20231208,112000,68903510,9240,9240,9240,9240,0
|
|
20231208,111900,68903510,9240,9240,9240,9240,0
|
|
20231208,111800,68903510,9240,9240,9240,9240,30
|
|
20231208,111700,68626310,9300,9300,9300,9300,0
|
|
20231208,111600,68626310,9300,9300,9300,9300,0
|
|
20231208,111500,68626310,9300,9300,9300,9300,0
|
|
20231208,111400,68626310,9300,9300,9300,9300,1
|
|
20231208,111300,68617010,9240,9240,9240,9240,0
|
|
20231208,111200,68617010,9240,9240,9240,9240,0
|
|
20231208,111100,68617010,9240,9240,9240,9240,0
|
|
20231208,111000,68617010,9240,9240,9240,9240,0
|
|
20231208,110900,68617010,9240,9240,9240,9240,1
|
|
20231208,110800,68607770,9240,9240,9240,9240,60
|
|
20231208,110700,68053370,9240,9250,9250,9240,45
|
|
20231208,110600,67637150,9270,9270,9270,9270,1
|
|
20231208,110500,67627880,9250,9260,9260,9250,55
|
|
20231208,110400,67118730,9270,9290,9290,9270,191
|
|
20231208,110300,65346750,9280,9280,9280,9280,0
|
|
20231208,110200,65346750,9280,9280,9280,9280,9
|
|
20231208,110100,65263230,9310,9310,9310,9310,0
|
|
20231208,110000,65263230,9310,9310,9310,9310,0
|
|
20231208,105900,65263230,9310,9310,9310,9310,0
|
|
20231208,105800,65263230,9310,9310,9310,9310,0
|
|
20231208,105700,65263230,9310,9310,9310,9310,0
|
|
20231208,105600,65263230,9310,9310,9310,9310,0
|
|
20231208,105500,65263230,9310,9310,9310,9310,0
|
|
20231208,105400,65263230,9310,9310,9310,9310,5
|
|
20231208,105300,65216680,9310,9310,9310,9310,0
|
|
20231208,105200,65216680,9310,9310,9310,9310,0
|
|
20231208,105100,65216680,9310,9310,9310,9310,0
|
|
20231208,105000,65216680,9310,9310,9310,9310,1
|
|
20231208,104900,65207370,9270,9270,9270,9270,0
|
|
20231208,104800,65207370,9270,9270,9270,9270,0
|
|
20231208,104700,65207370,9270,9270,9270,9270,0
|
|
20231208,104600,65207370,9270,9270,9270,9270,0
|
|
20231208,104500,65207370,9270,9280,9280,9270,10
|
|
20231208,104400,65114620,9290,9290,9290,9290,0
|
|
20231208,104300,65114620,9290,9290,9290,9290,13
|
|
20231208,104200,64993850,9290,9290,9290,9290,1
|
|
20231208,104100,64984560,9260,9260,9260,9260,10
|
|
20231208,104000,64891960,9240,9240,9240,9240,0
|
|
20231208,103900,64891960,9240,9240,9240,9240,0
|
|
20231208,103800,64891960,9240,9240,9240,9240,0
|
|
20231208,103700,64891960,9240,9240,9240,9240,0
|
|
20231208,103600,64891960,9240,9240,9240,9240,2
|
|
20231208,103500,64873480,9240,9240,9240,9240,0
|
|
20231208,103400,64873480,9240,9240,9240,9240,0
|
|
20231208,103300,64873480,9240,9240,9240,9240,0
|
|
20231208,103200,64873480,9240,9240,9240,9240,0
|
|
20231208,103100,64873480,9240,9240,9240,9240,1
|
|
20231208,103000,64864240,9240,9240,9240,9240,24
|
|
20231208,102900,64642480,9260,9260,9260,9260,1
|
|
20231208,102800,64633220,9280,9280,9280,9280,0
|
|
20231208,102700,64633220,9280,9270,9280,9270,6
|
|
20231208,102600,64577550,9300,9300,9300,9300,0
|
|
20231208,102500,64577550,9300,9230,9300,9230,29
|
|
20231208,102400,64309280,9240,9240,9240,9240,0
|
|
20231208,102300,64309280,9240,9230,9240,9230,96
|
|
20231208,102200,63423140,9230,9230,9230,9230,20
|
|
20231208,102100,63238540,9230,9220,9230,9220,7
|
|
20231208,102000,63173990,9230,9230,9230,9230,3
|
|
20231208,101900,63146300,9230,9230,9230,9230,54
|
|
20231208,101800,62647880,9230,9230,9230,9230,6
|
|
20231208,101700,62592500,9230,9230,9230,9230,6
|
|
20231208,101600,62537120,9230,9240,9240,9230,8
|
|
20231208,101500,62463260,9230,9230,9230,9230,6
|
|
20231208,101400,62407880,9240,9240,9240,9240,27
|
|
20231208,101300,62158400,9240,9250,9250,9240,70
|
|
20231208,101200,61511480,9250,9250,9250,9250,6
|
|
20231208,101100,61455980,9270,9260,9270,9260,20
|
|
20231208,101000,61270640,9270,9270,9270,9270,0
|
|
20231208,100900,61270640,9270,9280,9280,9270,163
|
|
20231208,100800,59759390,9280,9260,9280,9260,61
|
|
20231208,100700,59193890,9250,9250,9250,9250,12
|
|
20231208,100600,59082890,9260,9250,9260,9240,100
|
|
20231208,100500,58158250,9250,9250,9250,9250,6
|
|
20231208,100400,58102750,9250,9250,9250,9250,0
|
|
20231208,100300,58102750,9250,9260,9270,9250,13
|
|
20231208,100200,57982360,9270,9270,9270,9270,0
|
|
20231208,100100,57982360,9270,9270,9270,9270,0
|
|
20231208,100000,57982360,9270,9270,9270,9270,0
|
|
20231208,095900,57982360,9270,9270,9270,9270,0
|
|
20231208,095800,57982360,9270,9250,9270,9250,19
|
|
20231208,095700,57806390,9250,9250,9250,9250,5
|
|
20231208,095600,57760140,9250,9250,9250,9250,6
|
|
20231208,095500,57704640,9250,9250,9250,9250,7
|
|
20231208,095400,57639890,9230,9250,9250,9230,11
|
|
20231208,095300,57538340,9230,9230,9230,9230,0
|
|
20231208,095200,57538340,9230,9220,9230,9220,23
|
|
20231208,095100,57326210,9220,9240,9240,9220,3
|
|
20231208,095000,57298510,9240,9260,9260,9240,626
|
|
20231208,094900,51508100,9270,9270,9270,9270,17
|
|
20231208,094800,51350510,9280,9300,9300,9280,162
|
|
20231208,094700,49846590,9300,9300,9300,9300,19
|
|
20231208,094600,49669890,9300,9300,9300,9300,447
|
|
20231208,094500,45512790,9300,9300,9300,9300,9
|
|
20231208,094400,45429090,9310,9300,9310,9300,45
|
|
20231208,094300,45010540,9300,9300,9300,9300,44
|
|
20231208,094200,44601340,9300,9330,9330,9300,909
|
|
20231208,094100,36143700,9340,9340,9340,9340,27
|
|
20231208,094000,35891520,9340,9340,9340,9330,42
|
|
20231208,093900,35499350,9330,9340,9340,9330,12
|
|
20231208,093800,35387340,9340,9340,9340,9340,7
|
|
20231208,093700,35321960,9350,9350,9350,9350,20
|
|
20231208,093600,35134960,9360,9360,9360,9360,0
|
|
20231208,093500,35134960,9360,9360,9360,9360,2
|
|
20231208,093400,35116240,9350,9350,9350,9350,6
|
|
20231208,093300,35060140,9350,9350,9350,9350,7
|
|
20231208,093200,34994690,9350,9350,9350,9350,7
|
|
20231208,093100,34929240,9370,9370,9370,9370,6
|
|
20231208,093000,34873020,9380,9360,9380,9360,24
|
|
20231208,092900,34647970,9350,9350,9350,9350,3
|
|
20231208,092800,34619920,9350,9350,9350,9350,0
|
|
20231208,092700,34619920,9350,9350,9350,9350,26
|
|
20231208,092600,34376820,9370,9370,9370,9370,0
|
|
20231208,092500,34376820,9370,9350,9370,9350,13
|
|
20231208,092400,34255090,9300,9310,9310,9300,50
|
|
20231208,092300,33790000,9310,9310,9310,9310,0
|
|
20231208,092200,33790000,9310,9310,9380,9310,51
|
|
20231208,092100,33314860,9370,9370,9370,9370,0
|
|
20231208,092000,33314860,9370,9370,9370,9370,4
|
|
20231208,091900,33277380,9370,9370,9370,9370,2
|
|
20231208,091800,33258640,9380,9320,9380,9320,78
|
|
20231208,091700,32528840,9310,9310,9310,9310,0
|
|
20231208,091600,32528840,9310,9330,9330,9310,68
|
|
20231208,091500,31894860,9330,9340,9340,9330,102
|
|
20231208,091400,30943120,9340,9340,9340,9340,100
|
|
20231208,091300,30009120,9350,9350,9350,9350,1
|
|
20231208,091200,29999770,9350,9350,9350,9350,28
|
|
20231208,091100,29737970,9350,9380,9380,9350,99
|
|
20231208,091000,28811950,9390,9450,9450,9390,29
|
|
20231208,090900,28539200,9520,9470,9530,9470,1512
|
|
20231208,090800,14136610,9430,9450,9450,9430,208
|
|
20231208,090700,12171090,9450,9450,9450,9450,81
|
|
20231208,090600,11405640,9450,9450,9450,9430,403
|
|
20231208,090500,7602970,9450,9450,9450,9450,5
|
|
20231208,090400,7555720,9430,9450,9500,9430,71
|
|
20231208,090300,6882340,9430,9430,9430,9430,178
|
|
20231208,090200,5203800,9430,9330,9430,9330,441
|
|
20231208,090100,1046610,9430,9430,9430,9430,0
|
|
20231208,090000,1046610,9430,9430,9430,9400,111
|