631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192800,49569300,9160,9160,9160,9160,52
|
|
20231221,192700,49569300,9160,9160,9160,9160,0
|
|
20231221,192600,49569300,9160,9160,9160,9160,0
|
|
20231221,192500,49569300,9160,9160,9160,9160,0
|
|
20231221,192400,49569300,9160,9160,9160,9160,0
|
|
20231221,192300,49569300,9160,9160,9160,9160,0
|
|
20231221,192200,49569300,9160,9160,9160,9160,0
|
|
20231221,192100,49569300,9160,9160,9160,9160,0
|
|
20231221,192000,49569300,9160,9160,9160,9160,0
|
|
20231221,191900,49569300,9160,9160,9160,9160,0
|
|
20231221,191800,49569300,9160,9160,9160,9160,0
|
|
20231221,191700,49569300,9160,9160,9160,9160,0
|
|
20231221,191600,49569300,9160,9160,9160,9160,0
|
|
20231221,191500,49569300,9160,9160,9160,9160,0
|
|
20231221,191400,49569300,9160,9160,9160,9160,0
|
|
20231221,191300,49569300,9160,9160,9160,9160,0
|
|
20231221,191200,49569300,9160,9160,9160,9160,0
|
|
20231221,191100,49569300,9160,9160,9160,9160,0
|
|
20231221,191000,49569300,9160,9160,9160,9160,0
|
|
20231221,190900,49569300,9160,9160,9160,9160,0
|
|
20231221,190800,49569300,9160,9160,9160,9160,0
|
|
20231221,190700,49569300,9160,9160,9160,9160,0
|
|
20231221,190600,49569300,9160,9160,9160,9160,0
|
|
20231221,190500,49569300,9160,9160,9160,9160,0
|
|
20231221,190400,49569300,9160,9160,9160,9160,0
|
|
20231221,190300,49569300,9160,9160,9160,9160,0
|
|
20231221,190200,49569300,9160,9160,9160,9160,0
|
|
20231221,190100,49569300,9160,9160,9160,9160,0
|
|
20231221,190000,49569300,9160,9160,9160,9160,0
|
|
20231221,185900,49569300,9160,9160,9160,9160,0
|
|
20231221,185800,49569300,9160,9160,9160,9160,52
|
|
20231221,185700,49569300,9160,9160,9160,9160,0
|
|
20231221,185600,49569300,9160,9160,9160,9160,0
|
|
20231221,185500,49569300,9160,9160,9160,9160,0
|
|
20231221,185400,49569300,9160,9160,9160,9160,0
|
|
20231221,185300,49569300,9160,9160,9160,9160,0
|
|
20231221,185200,49569300,9160,9160,9160,9160,0
|
|
20231221,185100,49569300,9160,9160,9160,9160,0
|
|
20231221,185000,49569300,9160,9160,9160,9160,0
|
|
20231221,184900,49569300,9160,9160,9160,9160,0
|
|
20231221,184800,49569300,9160,9160,9160,9160,0
|
|
20231221,184700,49569300,9160,9160,9160,9160,0
|
|
20231221,184600,49569300,9160,9160,9160,9160,0
|
|
20231221,184500,49569300,9160,9160,9160,9160,0
|
|
20231221,184400,49569300,9160,9160,9160,9160,0
|
|
20231221,184300,49569300,9160,9160,9160,9160,0
|
|
20231221,184200,49569300,9160,9160,9160,9160,0
|
|
20231221,184100,49569300,9160,9160,9160,9160,0
|
|
20231221,184000,49569300,9160,9160,9160,9160,0
|
|
20231221,183900,49569300,9160,9160,9160,9160,0
|
|
20231221,183800,49569300,9160,9160,9160,9160,0
|
|
20231221,183700,49569300,9160,9160,9160,9160,0
|
|
20231221,183600,49569300,9160,9160,9160,9160,0
|
|
20231221,183500,49569300,9160,9160,9160,9160,0
|
|
20231221,183400,49569300,9160,9160,9160,9160,0
|
|
20231221,183300,49569300,9160,9160,9160,9160,0
|
|
20231221,183200,49569300,9160,9160,9160,9160,0
|
|
20231221,183100,49569300,9160,9160,9160,9160,0
|
|
20231221,183000,49569300,9160,9160,9160,9160,0
|
|
20231221,182900,49569300,9160,9160,9160,9160,0
|
|
20231221,182800,49569300,9160,9160,9160,9160,52
|
|
20231221,182700,49569300,9160,9160,9160,9160,0
|
|
20231221,182600,49569300,9160,9160,9160,9160,0
|
|
20231221,182500,49569300,9160,9160,9160,9160,0
|
|
20231221,182400,49569300,9160,9160,9160,9160,0
|
|
20231221,182300,49569300,9160,9160,9160,9160,0
|
|
20231221,182200,49569300,9160,9160,9160,9160,0
|
|
20231221,182100,49569300,9160,9160,9160,9160,0
|
|
20231221,182000,49569300,9160,9160,9160,9160,0
|
|
20231221,181900,49569300,9160,9160,9160,9160,0
|
|
20231221,181800,49569300,9160,9160,9160,9160,0
|
|
20231221,181700,49569300,9160,9160,9160,9160,0
|
|
20231221,181600,49569300,9160,9160,9160,9160,0
|
|
20231221,181500,49569300,9160,9160,9160,9160,0
|
|
20231221,181400,49569300,9160,9160,9160,9160,0
|
|
20231221,181300,49569300,9160,9160,9160,9160,0
|
|
20231221,181200,49569300,9160,9160,9160,9160,0
|
|
20231221,181100,49569300,9160,9160,9160,9160,0
|
|
20231221,181000,49569300,9160,9160,9160,9160,0
|
|
20231221,180900,49569300,9160,9160,9160,9160,0
|
|
20231221,180800,49569300,9160,9160,9160,9160,0
|
|
20231221,180700,49569300,9160,9160,9160,9160,0
|
|
20231221,180600,49569300,9160,9160,9160,9160,0
|
|
20231221,180500,49569300,9160,9160,9160,9160,0
|
|
20231221,180400,49569300,9160,9160,9160,9160,0
|
|
20231221,180300,49569300,9160,9160,9160,9160,0
|
|
20231221,180200,49569300,9160,9160,9160,9160,0
|
|
20231221,180100,49569300,9160,9160,9160,9160,0
|
|
20231221,180000,49569300,9160,9160,9160,9160,0
|
|
20231221,175900,49569300,9160,9160,9160,9160,0
|
|
20231221,175800,49569300,9160,9160,9160,9160,52
|
|
20231221,175700,49569300,9160,9160,9160,9160,0
|
|
20231221,175600,49569300,9160,9160,9160,9160,0
|
|
20231221,175500,49569300,9160,9160,9160,9160,0
|
|
20231221,175400,49569300,9160,9160,9160,9160,0
|
|
20231221,175300,49569300,9160,9160,9160,9160,0
|
|
20231221,175200,49569300,9160,9160,9160,9160,0
|
|
20231221,175100,49569300,9160,9160,9160,9160,0
|
|
20231221,175000,49569300,9160,9160,9160,9160,0
|
|
20231221,174900,49569300,9160,9160,9160,9160,0
|
|
20231221,174800,49569300,9160,9160,9160,9160,0
|
|
20231221,174700,49569300,9160,9160,9160,9160,0
|
|
20231221,174600,49569300,9160,9160,9160,9160,0
|
|
20231221,174500,49569300,9160,9160,9160,9160,0
|
|
20231221,174400,49569300,9160,9160,9160,9160,0
|
|
20231221,174300,49569300,9160,9160,9160,9160,0
|
|
20231221,174200,49569300,9160,9160,9160,9160,0
|
|
20231221,174100,49569300,9160,9160,9160,9160,0
|
|
20231221,174000,49569300,9160,9160,9160,9160,0
|
|
20231221,173900,49569300,9160,9160,9160,9160,0
|
|
20231221,173800,49569300,9160,9160,9160,9160,0
|
|
20231221,173700,49569300,9160,9160,9160,9160,0
|
|
20231221,173600,49569300,9160,9160,9160,9160,0
|
|
20231221,173500,49569300,9160,9160,9160,9160,0
|
|
20231221,173400,49569300,9160,9160,9160,9160,0
|
|
20231221,173300,49569300,9160,9160,9160,9160,0
|
|
20231221,173200,49569300,9160,9160,9160,9160,0
|
|
20231221,173100,49569300,9160,9160,9160,9160,0
|
|
20231221,173000,49569300,9160,9160,9160,9160,0
|
|
20231221,172900,49569300,9160,9160,9160,9160,0
|
|
20231221,172800,49569300,9160,9160,9160,9160,52
|
|
20231221,172700,49569300,9160,9160,9160,9160,0
|
|
20231221,172600,49569300,9160,9160,9160,9160,0
|
|
20231221,172500,49569300,9160,9160,9160,9160,0
|
|
20231221,172400,49569300,9160,9160,9160,9160,0
|
|
20231221,172300,49569300,9160,9160,9160,9160,0
|
|
20231221,172200,49569300,9160,9160,9160,9160,0
|
|
20231221,172100,49569300,9160,9160,9160,9160,0
|
|
20231221,172000,49569300,9160,9160,9160,9160,0
|
|
20231221,171900,49569300,9160,9160,9160,9160,0
|
|
20231221,171800,49569300,9160,9160,9160,9160,0
|
|
20231221,171700,49569300,9160,9160,9160,9160,0
|
|
20231221,171600,49569300,9160,9160,9160,9160,0
|
|
20231221,171500,49569300,9160,9160,9160,9160,0
|
|
20231221,171400,49569300,9160,9160,9160,9160,0
|
|
20231221,171300,49569300,9160,9160,9160,9160,0
|
|
20231221,171200,49569300,9160,9160,9160,9160,0
|
|
20231221,171100,49569300,9160,9160,9160,9160,0
|
|
20231221,171000,49569300,9160,9160,9160,9160,0
|
|
20231221,170900,49569300,9160,9160,9160,9160,0
|
|
20231221,170800,49569300,9160,9160,9160,9160,0
|
|
20231221,170700,49569300,9160,9160,9160,9160,0
|
|
20231221,170600,49569300,9160,9160,9160,9160,0
|
|
20231221,170500,49569300,9160,9160,9160,9160,0
|
|
20231221,170400,49569300,9160,9160,9160,9160,0
|
|
20231221,170300,49569300,9160,9160,9160,9160,0
|
|
20231221,170200,49569300,9160,9160,9160,9160,0
|
|
20231221,170100,49569300,9160,9160,9160,9160,0
|
|
20231221,170000,49569300,9160,9160,9160,9160,0
|
|
20231221,165900,49569300,9160,9160,9160,9160,0
|
|
20231221,165800,49569300,9160,9160,9160,9160,52
|
|
20231221,165700,49569300,9160,9160,9160,9160,0
|
|
20231221,165600,49569300,9160,9160,9160,9160,0
|
|
20231221,165500,49569300,9160,9160,9160,9160,0
|
|
20231221,165400,49569300,9160,9160,9160,9160,0
|
|
20231221,165300,49569300,9160,9160,9160,9160,0
|
|
20231221,165200,49569300,9160,9160,9160,9160,0
|
|
20231221,165100,49569300,9160,9160,9160,9160,0
|
|
20231221,165000,49569300,9160,9160,9160,9160,0
|
|
20231221,164900,49569300,9160,9160,9160,9160,0
|
|
20231221,164800,49569300,9160,9160,9160,9160,0
|
|
20231221,164700,49569300,9160,9160,9160,9160,0
|
|
20231221,164600,49569300,9160,9160,9160,9160,0
|
|
20231221,164500,49569300,9160,9160,9160,9160,0
|
|
20231221,164400,49569300,9160,9160,9160,9160,0
|
|
20231221,164300,49569300,9160,9160,9160,9160,0
|
|
20231221,164200,49569300,9160,9160,9160,9160,0
|
|
20231221,164100,49569300,9160,9160,9160,9160,0
|
|
20231221,164000,49569300,9160,9160,9160,9160,0
|
|
20231221,163900,49569300,9160,9160,9160,9160,0
|
|
20231221,163800,49569300,9160,9160,9160,9160,0
|
|
20231221,163700,49569300,9160,9160,9160,9160,0
|
|
20231221,163600,49569300,9160,9160,9160,9160,0
|
|
20231221,163500,49569300,9160,9160,9160,9160,0
|
|
20231221,163400,49569300,9160,9160,9160,9160,0
|
|
20231221,163300,49569300,9160,9160,9160,9160,0
|
|
20231221,163200,49569300,9160,9160,9160,9160,0
|
|
20231221,163100,49569300,9160,9160,9160,9160,0
|
|
20231221,163000,49569300,9160,9160,9160,9160,0
|
|
20231221,162900,49569300,9160,9160,9160,9160,0
|
|
20231221,162800,49569300,9160,9160,9160,9160,52
|
|
20231221,162700,49569300,9160,9160,9160,9160,0
|
|
20231221,162600,49569300,9160,9160,9160,9160,0
|
|
20231221,162500,49569300,9160,9160,9160,9160,0
|
|
20231221,162400,49569300,9160,9160,9160,9160,0
|
|
20231221,162300,49569300,9160,9160,9160,9160,0
|
|
20231221,162200,49569300,9160,9160,9160,9160,0
|
|
20231221,162100,49569300,9160,9160,9160,9160,0
|
|
20231221,162000,49569300,9160,9160,9160,9160,0
|
|
20231221,161900,49569300,9160,9160,9160,9160,0
|
|
20231221,161800,49569300,9160,9160,9160,9160,0
|
|
20231221,161700,49569300,9160,9160,9160,9160,0
|
|
20231221,161600,49569300,9160,9160,9160,9160,0
|
|
20231221,161500,49569300,9160,9160,9160,9160,0
|
|
20231221,161400,49569300,9160,9160,9160,9160,0
|
|
20231221,161300,49569300,9160,9160,9160,9160,0
|
|
20231221,161200,49569300,9160,9160,9160,9160,0
|
|
20231221,161100,49569300,9160,9160,9160,9160,0
|
|
20231221,161000,49569300,9160,9160,9160,9160,0
|
|
20231221,160900,49569300,9160,9160,9160,9160,0
|
|
20231221,160800,49569300,9160,9160,9160,9160,0
|
|
20231221,160700,49569300,9160,9160,9160,9160,0
|
|
20231221,160600,49569300,9160,9160,9160,9160,0
|
|
20231221,160500,49569300,9160,9160,9160,9160,0
|
|
20231221,160400,49569300,9160,9160,9160,9160,0
|
|
20231221,160300,49569300,9160,9160,9160,9160,0
|
|
20231221,160200,49569300,9160,9160,9160,9160,0
|
|
20231221,160100,49569300,9160,9160,9160,9160,0
|
|
20231221,160000,49569300,9160,9160,9160,9160,0
|
|
20231221,155900,49569300,9160,9160,9160,9160,0
|
|
20231221,155800,49569300,9160,9160,9160,9160,52
|
|
20231221,155700,49569300,9160,9160,9160,9160,0
|
|
20231221,155600,49569300,9160,9160,9160,9160,0
|
|
20231221,155500,49569300,9160,9160,9160,9160,0
|
|
20231221,155400,49569300,9160,9160,9160,9160,0
|
|
20231221,155300,49569300,9160,9160,9160,9160,0
|
|
20231221,155200,49569300,9160,9160,9160,9160,0
|
|
20231221,155100,49569300,9160,9160,9160,9160,0
|
|
20231221,155000,49569300,9160,9160,9160,9160,0
|
|
20231221,154900,49569300,9160,9160,9160,9160,0
|
|
20231221,154800,49569300,9160,9160,9160,9160,0
|
|
20231221,154700,49569300,9160,9160,9160,9160,0
|
|
20231221,154600,49569300,9160,9160,9160,9160,0
|
|
20231221,154500,49569300,9160,9160,9160,9160,0
|
|
20231221,154400,49569300,9160,9160,9160,9160,0
|
|
20231221,154300,49569300,9160,9160,9160,9160,0
|
|
20231221,154200,49569300,9160,9160,9160,9160,0
|
|
20231221,154100,49569300,9160,9160,9160,9160,0
|
|
20231221,154000,49569300,9160,9160,9160,9160,0
|
|
20231221,153900,49569300,9160,9160,9160,9160,0
|
|
20231221,153800,49569300,9160,9160,9160,9160,0
|
|
20231221,153700,49569300,9160,9160,9160,9160,0
|
|
20231221,153600,49569300,9160,9160,9160,9160,0
|
|
20231221,153500,49569300,9160,9160,9160,9160,0
|
|
20231221,153400,49569300,9160,9160,9160,9160,0
|
|
20231221,153300,49569300,9160,9160,9160,9160,0
|
|
20231221,153200,49569300,9160,9160,9160,9160,0
|
|
20231221,153100,49569300,9160,9160,9160,9160,0
|
|
20231221,153000,49569300,9160,9160,9160,9160,52
|
|
20231221,152900,49092980,9150,9150,9150,9150,0
|
|
20231221,152800,49092980,9150,9150,9150,9150,0
|
|
20231221,152700,49092980,9150,9150,9150,9150,0
|
|
20231221,152600,49092980,9150,9150,9150,9150,0
|
|
20231221,152500,49092980,9150,9150,9150,9150,0
|
|
20231221,152400,49092980,9150,9150,9150,9150,0
|
|
20231221,152300,49092980,9150,9150,9150,9150,0
|
|
20231221,152200,49092980,9150,9150,9150,9150,0
|
|
20231221,152100,49092980,9150,9150,9150,9150,0
|
|
20231221,152000,49092980,9150,9150,9150,9150,0
|
|
20231221,151900,49092980,9150,9150,9150,9150,53
|
|
20231221,151800,48608030,9160,9160,9160,9160,0
|
|
20231221,151700,48608030,9160,9160,9160,9160,0
|
|
20231221,151600,48608030,9160,9160,9160,9160,0
|
|
20231221,151500,48608030,9160,9160,9160,9160,0
|
|
20231221,151400,48608030,9160,9160,9160,9160,0
|
|
20231221,151300,48608030,9160,9160,9160,9160,0
|
|
20231221,151200,48608030,9160,9160,9160,9160,0
|
|
20231221,151100,48608030,9160,9160,9160,9160,0
|
|
20231221,151000,48608030,9160,9160,9160,9160,0
|
|
20231221,150900,48608030,9160,9160,9160,9160,0
|
|
20231221,150800,48608030,9160,9160,9160,9160,0
|
|
20231221,150700,48608030,9160,9160,9160,9160,0
|
|
20231221,150600,48608030,9160,9160,9160,9160,0
|
|
20231221,150500,48608030,9160,9160,9160,9160,0
|
|
20231221,150400,48608030,9160,9160,9160,9160,0
|
|
20231221,150300,48608030,9160,9160,9160,9160,0
|
|
20231221,150200,48608030,9160,9160,9160,9160,0
|
|
20231221,150100,48608030,9160,9160,9160,9160,0
|
|
20231221,150000,48608030,9160,9160,9160,9160,0
|
|
20231221,145900,48608030,9160,9140,9160,9130,153
|
|
20231221,145800,47210910,9130,9130,9130,9130,0
|
|
20231221,145700,47210910,9130,9130,9130,9130,50
|
|
20231221,145600,46754410,9160,9160,9160,9160,11
|
|
20231221,145500,46653650,9160,9160,9160,9160,6
|
|
20231221,145400,46598690,9160,9160,9160,9160,0
|
|
20231221,145300,46598690,9160,9160,9160,9160,0
|
|
20231221,145200,46598690,9160,9160,9160,9160,0
|
|
20231221,145100,46598690,9160,9160,9160,9160,0
|
|
20231221,145000,46598690,9160,9160,9160,9160,3
|
|
20231221,144900,46571210,9160,9160,9160,9160,0
|
|
20231221,144800,46571210,9160,9160,9160,9160,1
|
|
20231221,144700,46562050,9120,9120,9120,9120,0
|
|
20231221,144600,46562050,9120,9120,9120,9120,0
|
|
20231221,144500,46562050,9120,9120,9120,9120,0
|
|
20231221,144400,46562050,9120,9120,9120,9120,0
|
|
20231221,144300,46562050,9120,9120,9120,9120,0
|
|
20231221,144200,46562050,9120,9140,9140,9120,100
|
|
20231221,144100,45648960,9180,9180,9180,9180,0
|
|
20231221,144000,45648960,9180,9180,9180,9180,0
|
|
20231221,143900,45648960,9180,9180,9180,9180,0
|
|
20231221,143800,45648960,9180,9180,9180,9180,0
|
|
20231221,143700,45648960,9180,9180,9180,9180,0
|
|
20231221,143600,45648960,9180,9180,9180,9180,0
|
|
20231221,143500,45648960,9180,9180,9180,9180,1
|
|
20231221,143400,45639780,9150,9150,9150,9150,96
|
|
20231221,143300,44761380,9150,9150,9150,9150,133
|
|
20231221,143200,43544430,9160,9160,9160,9160,0
|
|
20231221,143100,43544430,9160,9160,9160,9160,0
|
|
20231221,143000,43544430,9160,9160,9160,9160,271
|
|
20231221,142900,41062070,9160,9160,9160,9160,100
|
|
20231221,142800,40146070,9160,9170,9170,9160,100
|
|
20231221,142700,39229830,9170,9170,9170,9170,0
|
|
20231221,142600,39229830,9170,9170,9170,9170,0
|
|
20231221,142500,39229830,9170,9170,9170,9170,0
|
|
20231221,142400,39229830,9170,9170,9170,9170,180
|
|
20231221,142300,37579230,9170,9170,9170,9170,0
|
|
20231221,142200,37579230,9170,9170,9170,9170,0
|
|
20231221,142100,37579230,9170,9170,9170,9170,0
|
|
20231221,142000,37579230,9170,9170,9170,9170,0
|
|
20231221,141900,37579230,9170,9170,9170,9170,0
|
|
20231221,141800,37579230,9170,9170,9170,9170,0
|
|
20231221,141700,37579230,9170,9170,9170,9170,0
|
|
20231221,141600,37579230,9170,9170,9170,9170,0
|
|
20231221,141500,37579230,9170,9170,9170,9170,0
|
|
20231221,141400,37579230,9170,9170,9170,9170,0
|
|
20231221,141300,37579230,9170,9170,9170,9170,0
|
|
20231221,141200,37579230,9170,9170,9170,9170,0
|
|
20231221,141100,37579230,9170,9170,9170,9170,0
|
|
20231221,141000,37579230,9170,9170,9170,9170,0
|
|
20231221,140900,37579230,9170,9170,9170,9170,0
|
|
20231221,140800,37579230,9170,9170,9170,9170,0
|
|
20231221,140700,37579230,9170,9170,9170,9170,0
|
|
20231221,140600,37579230,9170,9170,9170,9170,0
|
|
20231221,140500,37579230,9170,9170,9170,9170,0
|
|
20231221,140400,37579230,9170,9170,9170,9170,0
|
|
20231221,140300,37579230,9170,9170,9170,9170,0
|
|
20231221,140200,37579230,9170,9170,9170,9170,0
|
|
20231221,140100,37579230,9170,9170,9170,9170,0
|
|
20231221,140000,37579230,9170,9170,9170,9170,0
|
|
20231221,135900,37579230,9170,9170,9170,9170,0
|
|
20231221,135800,37579230,9170,9170,9170,9170,0
|
|
20231221,135700,37579230,9170,9170,9170,9170,1
|
|
20231221,135600,37570060,9180,9180,9180,9180,20
|
|
20231221,135500,37386460,9180,9180,9180,9180,0
|
|
20231221,135400,37386460,9180,9180,9180,9180,0
|
|
20231221,135300,37386460,9180,9180,9180,9180,11
|
|
20231221,135200,37285480,9180,9180,9180,9180,0
|
|
20231221,135100,37285480,9180,9180,9180,9180,0
|
|
20231221,135000,37285480,9180,9180,9180,9180,0
|
|
20231221,134900,37285480,9180,9180,9180,9180,0
|
|
20231221,134800,37285480,9180,9180,9180,9180,0
|
|
20231221,134700,37285480,9180,9180,9180,9180,0
|
|
20231221,134600,37285480,9180,9180,9180,9180,0
|
|
20231221,134500,37285480,9180,9180,9180,9180,0
|
|
20231221,134400,37285480,9180,9180,9180,9180,0
|
|
20231221,134300,37285480,9180,9180,9180,9180,0
|
|
20231221,134200,37285480,9180,9180,9180,9180,0
|
|
20231221,134100,37285480,9180,9180,9180,9180,0
|
|
20231221,134000,37285480,9180,9180,9180,9180,0
|
|
20231221,133900,37285480,9180,9180,9180,9180,0
|
|
20231221,133800,37285480,9180,9180,9180,9180,1
|
|
20231221,133700,37276300,9180,9180,9180,9180,0
|
|
20231221,133600,37276300,9180,9180,9180,9180,0
|
|
20231221,133500,37276300,9180,9180,9180,9180,0
|
|
20231221,133400,37276300,9180,9180,9180,9180,0
|
|
20231221,133300,37276300,9180,9180,9180,9180,0
|
|
20231221,133200,37276300,9180,9180,9180,9180,0
|
|
20231221,133100,37276300,9180,9180,9180,9180,0
|
|
20231221,133000,37276300,9180,9180,9180,9180,0
|
|
20231221,132900,37276300,9180,9180,9180,9180,0
|
|
20231221,132800,37276300,9180,9180,9180,9180,0
|
|
20231221,132700,37276300,9180,9180,9180,9180,0
|
|
20231221,132600,37276300,9180,9180,9180,9180,0
|
|
20231221,132500,37276300,9180,9180,9180,9180,0
|
|
20231221,132400,37276300,9180,9180,9180,9180,0
|
|
20231221,132300,37276300,9180,9180,9180,9180,0
|
|
20231221,132200,37276300,9180,9180,9180,9180,0
|
|
20231221,132100,37276300,9180,9180,9180,9180,0
|
|
20231221,132000,37276300,9180,9180,9180,9180,0
|
|
20231221,131900,37276300,9180,9180,9180,9180,0
|
|
20231221,131800,37276300,9180,9180,9180,9180,21
|
|
20231221,131700,37083520,9170,9170,9170,9170,10
|
|
20231221,131600,36991820,9180,9180,9180,9180,0
|
|
20231221,131500,36991820,9180,9180,9180,9180,0
|
|
20231221,131400,36991820,9180,9180,9180,9180,0
|
|
20231221,131300,36991820,9180,9180,9180,9180,0
|
|
20231221,131200,36991820,9180,9180,9180,9180,0
|
|
20231221,131100,36991820,9180,9180,9180,9180,0
|
|
20231221,131000,36991820,9180,9180,9180,9180,0
|
|
20231221,130900,36991820,9180,9180,9180,9180,0
|
|
20231221,130800,36991820,9180,9180,9180,9180,0
|
|
20231221,130700,36991820,9180,9180,9180,9180,1
|
|
20231221,130600,36982640,9180,9180,9180,9180,0
|
|
20231221,130500,36982640,9180,9180,9180,9180,0
|
|
20231221,130400,36982640,9180,9180,9180,9180,0
|
|
20231221,130300,36982640,9180,9180,9180,9180,0
|
|
20231221,130200,36982640,9180,9180,9180,9180,0
|
|
20231221,130100,36982640,9180,9180,9180,9180,0
|
|
20231221,130000,36982640,9180,9180,9180,9180,1
|
|
20231221,125900,36973460,9190,9190,9190,9190,0
|
|
20231221,125800,36973460,9190,9190,9190,9190,0
|
|
20231221,125700,36973460,9190,9190,9190,9190,0
|
|
20231221,125600,36973460,9190,9190,9190,9190,1
|
|
20231221,125500,36964270,9190,9190,9190,9190,0
|
|
20231221,125400,36964270,9190,9190,9190,9190,0
|
|
20231221,125300,36964270,9190,9190,9190,9190,0
|
|
20231221,125200,36964270,9190,9190,9190,9190,0
|
|
20231221,125100,36964270,9190,9190,9190,9190,0
|
|
20231221,125000,36964270,9190,9190,9190,9190,0
|
|
20231221,124900,36964270,9190,9190,9190,9190,0
|
|
20231221,124800,36964270,9190,9190,9190,9190,0
|
|
20231221,124700,36964270,9190,9190,9190,9190,0
|
|
20231221,124600,36964270,9190,9190,9190,9190,0
|
|
20231221,124500,36964270,9190,9190,9190,9190,0
|
|
20231221,124400,36964270,9190,9190,9190,9190,0
|
|
20231221,124300,36964270,9190,9190,9190,9190,0
|
|
20231221,124200,36964270,9190,9190,9190,9190,0
|
|
20231221,124100,36964270,9190,9190,9190,9190,0
|
|
20231221,124000,36964270,9190,9190,9190,9190,0
|
|
20231221,123900,36964270,9190,9190,9190,9190,1
|
|
20231221,123800,36955080,9170,9170,9170,9170,0
|
|
20231221,123700,36955080,9170,9170,9170,9170,0
|
|
20231221,123600,36955080,9170,9170,9170,9170,0
|
|
20231221,123500,36955080,9170,9170,9170,9170,0
|
|
20231221,123400,36955080,9170,9170,9170,9170,0
|
|
20231221,123300,36955080,9170,9170,9170,9170,0
|
|
20231221,123200,36955080,9170,9170,9170,9170,0
|
|
20231221,123100,36955080,9170,9170,9170,9170,0
|
|
20231221,123000,36955080,9170,9170,9170,9170,0
|
|
20231221,122900,36955080,9170,9170,9170,9170,0
|
|
20231221,122800,36955080,9170,9170,9170,9170,0
|
|
20231221,122700,36955080,9170,9170,9170,9170,0
|
|
20231221,122600,36955080,9170,9170,9170,9170,0
|
|
20231221,122500,36955080,9170,9170,9170,9170,0
|
|
20231221,122400,36955080,9170,9170,9170,9170,0
|
|
20231221,122300,36955080,9170,9170,9170,9170,0
|
|
20231221,122200,36955080,9170,9170,9170,9170,0
|
|
20231221,122100,36955080,9170,9180,9180,9170,2
|
|
20231221,122000,36936730,9180,9180,9180,9180,10
|
|
20231221,121900,36844930,9180,9180,9180,9180,0
|
|
20231221,121800,36844930,9180,9180,9180,9180,0
|
|
20231221,121700,36844930,9180,9180,9180,9180,0
|
|
20231221,121600,36844930,9180,9180,9180,9180,0
|
|
20231221,121500,36844930,9180,9180,9180,9180,0
|
|
20231221,121400,36844930,9180,9180,9180,9180,0
|
|
20231221,121300,36844930,9180,9180,9180,9180,0
|
|
20231221,121200,36844930,9180,9180,9180,9180,0
|
|
20231221,121100,36844930,9180,9180,9180,9180,0
|
|
20231221,121000,36844930,9180,9180,9180,9180,0
|
|
20231221,120900,36844930,9180,9180,9180,9180,0
|
|
20231221,120800,36844930,9180,9180,9180,9180,0
|
|
20231221,120700,36844930,9180,9180,9180,9180,0
|
|
20231221,120600,36844930,9180,9180,9180,9180,0
|
|
20231221,120500,36844930,9180,9180,9180,9180,0
|
|
20231221,120400,36844930,9180,9180,9180,9180,0
|
|
20231221,120300,36844930,9180,9180,9180,9180,0
|
|
20231221,120200,36844930,9180,9180,9180,9180,0
|
|
20231221,120100,36844930,9180,9180,9180,9180,0
|
|
20231221,120000,36844930,9180,9180,9180,9180,0
|
|
20231221,115900,36844930,9180,9180,9180,9180,0
|
|
20231221,115800,36844930,9180,9180,9180,9180,39
|
|
20231221,115700,36486910,9180,9180,9180,9180,0
|
|
20231221,115600,36486910,9180,9180,9180,9180,0
|
|
20231221,115500,36486910,9180,9180,9180,9180,0
|
|
20231221,115400,36486910,9180,9180,9180,9180,0
|
|
20231221,115300,36486910,9180,9180,9180,9180,0
|
|
20231221,115200,36486910,9180,9180,9180,9180,1
|
|
20231221,115100,36477730,9180,9180,9180,9180,2
|
|
20231221,115000,36459370,9160,9160,9160,9160,1
|
|
20231221,114900,36450210,9190,9190,9190,9190,0
|
|
20231221,114800,36450210,9190,9190,9190,9190,0
|
|
20231221,114700,36450210,9190,9190,9190,9190,0
|
|
20231221,114600,36450210,9190,9190,9190,9190,0
|
|
20231221,114500,36450210,9190,9190,9190,9190,0
|
|
20231221,114400,36450210,9190,9190,9190,9190,0
|
|
20231221,114300,36450210,9190,9190,9190,9190,0
|
|
20231221,114200,36450210,9190,9190,9190,9190,0
|
|
20231221,114100,36450210,9190,9150,9190,9150,2
|
|
20231221,114000,36431870,9150,9150,9150,9150,0
|
|
20231221,113900,36431870,9150,9150,9150,9150,0
|
|
20231221,113800,36431870,9150,9150,9150,9150,1
|
|
20231221,113700,36422720,9150,9150,9150,9150,397
|
|
20231221,113600,32790170,9150,9150,9150,9150,0
|
|
20231221,113500,32790170,9150,9150,9150,9150,0
|
|
20231221,113400,32790170,9150,9150,9150,9150,0
|
|
20231221,113300,32790170,9150,9150,9150,9150,0
|
|
20231221,113200,32790170,9150,9150,9150,9150,0
|
|
20231221,113100,32790170,9150,9150,9150,9150,0
|
|
20231221,113000,32790170,9150,9150,9150,9150,0
|
|
20231221,112900,32790170,9150,9150,9150,9150,0
|
|
20231221,112800,32790170,9150,9150,9150,9150,80
|
|
20231221,112700,32058170,9150,9150,9150,9150,0
|
|
20231221,112600,32058170,9150,9150,9150,9150,0
|
|
20231221,112500,32058170,9150,9150,9150,9150,0
|
|
20231221,112400,32058170,9150,9150,9150,9150,0
|
|
20231221,112300,32058170,9150,9150,9150,9150,0
|
|
20231221,112200,32058170,9150,9150,9150,9150,0
|
|
20231221,112100,32058170,9150,9150,9150,9150,0
|
|
20231221,112000,32058170,9150,9150,9150,9150,0
|
|
20231221,111900,32058170,9150,9150,9150,9150,0
|
|
20231221,111800,32058170,9150,9150,9150,9150,10
|
|
20231221,111700,31966670,9150,9150,9150,9150,0
|
|
20231221,111600,31966670,9150,9150,9150,9150,0
|
|
20231221,111500,31966670,9150,9150,9150,9150,0
|
|
20231221,111400,31966670,9150,9150,9150,9150,0
|
|
20231221,111300,31966670,9150,9150,9150,9150,1
|
|
20231221,111200,31957520,9150,9150,9150,9150,0
|
|
20231221,111100,31957520,9150,9150,9150,9150,4
|
|
20231221,111000,31920920,9150,9150,9150,9150,0
|
|
20231221,110900,31920920,9150,9150,9150,9150,0
|
|
20231221,110800,31920920,9150,9150,9150,9150,0
|
|
20231221,110700,31920920,9150,9150,9150,9150,0
|
|
20231221,110600,31920920,9150,9150,9150,9150,0
|
|
20231221,110500,31920920,9150,9170,9170,9150,61
|
|
20231221,110400,31362740,9180,9180,9180,9180,1
|
|
20231221,110300,31353560,9180,9180,9180,9180,0
|
|
20231221,110200,31353560,9180,9180,9180,9180,0
|
|
20231221,110100,31353560,9180,9180,9180,9180,0
|
|
20231221,110000,31353560,9180,9180,9180,9180,0
|
|
20231221,105900,31353560,9180,9180,9180,9180,401
|
|
20231221,105800,27672380,9180,9180,9180,9180,0
|
|
20231221,105700,27672380,9180,9180,9180,9180,0
|
|
20231221,105600,27672380,9180,9180,9180,9180,193
|
|
20231221,105500,25900640,9180,9180,9180,9180,3
|
|
20231221,105400,25873100,9180,9180,9180,9180,0
|
|
20231221,105300,25873100,9180,9180,9180,9180,0
|
|
20231221,105200,25873100,9180,9180,9180,9180,0
|
|
20231221,105100,25873100,9180,9180,9180,9180,26
|
|
20231221,105000,25634420,9180,9180,9180,9180,0
|
|
20231221,104900,25634420,9180,9180,9180,9180,1
|
|
20231221,104800,25625240,9180,9180,9180,9180,0
|
|
20231221,104700,25625240,9180,9180,9180,9180,0
|
|
20231221,104600,25625240,9180,9180,9180,9180,1
|
|
20231221,104500,25616060,9180,9180,9180,9180,1
|
|
20231221,104400,25606880,9190,9190,9190,9190,0
|
|
20231221,104300,25606880,9190,9210,9210,9190,862
|
|
20231221,104200,17677100,9200,9200,9200,9200,0
|
|
20231221,104100,17677100,9200,9200,9200,9200,0
|
|
20231221,104000,17677100,9200,9200,9200,9200,0
|
|
20231221,103900,17677100,9200,9200,9200,9200,0
|
|
20231221,103800,17677100,9200,9200,9200,9200,19
|
|
20231221,103700,17502300,9200,9200,9200,9200,0
|
|
20231221,103600,17502300,9200,9200,9200,9200,0
|
|
20231221,103500,17502300,9200,9200,9200,9200,0
|
|
20231221,103400,17502300,9200,9200,9200,9200,0
|
|
20231221,103300,17502300,9200,9200,9200,9200,16
|
|
20231221,103200,17355100,9200,9250,9250,9200,1467
|
|
20231221,103100,3840120,9250,9250,9250,9250,0
|
|
20231221,103000,3840120,9250,9250,9250,9250,0
|
|
20231221,102900,3840120,9250,9250,9250,9250,1
|
|
20231221,102800,3830870,9210,9210,9210,9210,0
|
|
20231221,102700,3830870,9210,9220,9220,9210,67
|
|
20231221,102600,3213380,9220,9220,9220,9220,0
|
|
20231221,102500,3213380,9220,9220,9220,9220,0
|
|
20231221,102400,3213380,9220,9220,9220,9220,0
|
|
20231221,102300,3213380,9220,9220,9220,9220,0
|
|
20231221,102200,3213380,9220,9220,9220,9220,0
|
|
20231221,102100,3213380,9220,9220,9220,9220,0
|
|
20231221,102000,3213380,9220,9220,9220,9220,0
|
|
20231221,101900,3213380,9220,9220,9220,9220,0
|
|
20231221,101800,3213380,9220,9220,9220,9220,6
|
|
20231221,101700,3158060,9220,9220,9220,9220,0
|
|
20231221,101600,3158060,9220,9220,9220,9220,0
|
|
20231221,101500,3158060,9220,9220,9220,9220,0
|
|
20231221,101400,3158060,9220,9220,9220,9220,0
|
|
20231221,101300,3158060,9220,9220,9220,9220,0
|
|
20231221,101200,3158060,9220,9220,9220,9220,0
|
|
20231221,101100,3158060,9220,9220,9220,9220,0
|
|
20231221,101000,3158060,9220,9220,9220,9220,0
|
|
20231221,100900,3158060,9220,9220,9220,9220,0
|
|
20231221,100800,3158060,9220,9220,9220,9220,0
|
|
20231221,100700,3158060,9220,9220,9220,9220,0
|
|
20231221,100600,3158060,9220,9220,9220,9220,0
|
|
20231221,100500,3158060,9220,9220,9220,9220,1
|
|
20231221,100400,3148840,9250,9250,9250,9250,0
|
|
20231221,100300,3148840,9250,9250,9250,9250,0
|
|
20231221,100200,3148840,9250,9250,9250,9250,0
|
|
20231221,100100,3148840,9250,9250,9250,9250,0
|
|
20231221,100000,3148840,9250,9250,9250,9250,0
|
|
20231221,095900,3148840,9250,9250,9250,9250,3
|
|
20231221,095800,3121090,9250,9250,9250,9250,0
|
|
20231221,095700,3121090,9250,9250,9250,9250,0
|
|
20231221,095600,3121090,9250,9250,9250,9250,0
|
|
20231221,095500,3121090,9250,9250,9250,9250,0
|
|
20231221,095400,3121090,9250,9250,9250,9250,2
|
|
20231221,095300,3102590,9230,9230,9230,9230,0
|
|
20231221,095200,3102590,9230,9230,9230,9230,0
|
|
20231221,095100,3102590,9230,9230,9230,9230,0
|
|
20231221,095000,3102590,9230,9230,9230,9230,0
|
|
20231221,094900,3102590,9230,9220,9230,9220,44
|
|
20231221,094800,2696480,9210,9210,9210,9210,0
|
|
20231221,094700,2696480,9210,9210,9210,9210,60
|
|
20231221,094600,2143880,9230,9230,9230,9230,0
|
|
20231221,094500,2143880,9230,9230,9230,9230,0
|
|
20231221,094400,2143880,9230,9230,9230,9230,0
|
|
20231221,094300,2143880,9230,9230,9230,9230,0
|
|
20231221,094200,2143880,9230,9230,9230,9230,0
|
|
20231221,094100,2143880,9230,9230,9230,9230,0
|
|
20231221,094000,2143880,9230,9230,9230,9230,0
|
|
20231221,093900,2143880,9230,9230,9230,9230,1
|
|
20231221,093800,2134650,9250,9250,9250,9250,0
|
|
20231221,093700,2134650,9250,9250,9250,9250,0
|
|
20231221,093600,2134650,9250,9230,9250,9230,12
|
|
20231221,093500,2023750,9220,9220,9220,9220,10
|
|
20231221,093400,1931550,9240,9240,9240,9240,0
|
|
20231221,093300,1931550,9240,9240,9240,9240,0
|
|
20231221,093200,1931550,9240,9240,9240,9240,0
|
|
20231221,093100,1931550,9240,9240,9240,9240,0
|
|
20231221,093000,1931550,9240,9240,9240,9240,0
|
|
20231221,092900,1931550,9240,9240,9240,9240,0
|
|
20231221,092800,1931550,9240,9240,9240,9240,0
|
|
20231221,092700,1931550,9240,9240,9240,9240,0
|
|
20231221,092600,1931550,9240,9240,9240,9240,0
|
|
20231221,092500,1931550,9240,9240,9240,9240,0
|
|
20231221,092400,1931550,9240,9240,9240,9240,0
|
|
20231221,092300,1931550,9240,9240,9240,9240,0
|
|
20231221,092200,1931550,9240,9240,9240,9240,0
|
|
20231221,092100,1931550,9240,9220,9240,9220,40
|
|
20231221,092000,1561970,9240,9240,9240,9240,0
|
|
20231221,091900,1561970,9240,9240,9240,9240,0
|
|
20231221,091800,1561970,9240,9240,9240,9240,0
|
|
20231221,091700,1561970,9240,9240,9240,9240,0
|
|
20231221,091600,1561970,9240,9240,9240,9240,0
|
|
20231221,091500,1561970,9240,9240,9240,9240,0
|
|
20231221,091400,1561970,9240,9240,9240,9240,2
|
|
20231221,091300,1543490,9200,9200,9200,9200,0
|
|
20231221,091200,1543490,9200,9200,9200,9200,0
|
|
20231221,091100,1543490,9200,9200,9200,9200,0
|
|
20231221,091000,1543490,9200,9200,9200,9200,0
|
|
20231221,090900,1543490,9200,9200,9200,9200,0
|
|
20231221,090800,1543490,9200,9200,9200,9200,0
|
|
20231221,090700,1543490,9200,9200,9200,9200,5
|
|
20231221,090600,1497490,9200,9200,9200,9200,0
|
|
20231221,090500,1497490,9200,9200,9200,9200,0
|
|
20231221,090400,1497490,9200,9200,9200,9200,0
|
|
20231221,090300,1497490,9200,9200,9200,9200,0
|
|
20231221,090200,1497490,9200,9200,9200,9200,20
|
|
20231221,090100,1313490,9240,9240,9240,9240,0
|
|
20231221,090000,1313490,9240,9250,9250,9240,142
|