631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192800,92280390,9100,9100,9100,9100,525
|
|
20231222,192700,92280390,9100,9100,9100,9100,0
|
|
20231222,192600,92280390,9100,9100,9100,9100,0
|
|
20231222,192500,92280390,9100,9100,9100,9100,0
|
|
20231222,192400,92280390,9100,9100,9100,9100,0
|
|
20231222,192300,92280390,9100,9100,9100,9100,0
|
|
20231222,192200,92280390,9100,9100,9100,9100,0
|
|
20231222,192100,92280390,9100,9100,9100,9100,0
|
|
20231222,192000,92280390,9100,9100,9100,9100,0
|
|
20231222,191900,92280390,9100,9100,9100,9100,0
|
|
20231222,191800,92280390,9100,9100,9100,9100,0
|
|
20231222,191700,92280390,9100,9100,9100,9100,0
|
|
20231222,191600,92280390,9100,9100,9100,9100,0
|
|
20231222,191500,92280390,9100,9100,9100,9100,0
|
|
20231222,191400,92280390,9100,9100,9100,9100,0
|
|
20231222,191300,92280390,9100,9100,9100,9100,0
|
|
20231222,191200,92280390,9100,9100,9100,9100,0
|
|
20231222,191100,92280390,9100,9100,9100,9100,0
|
|
20231222,191000,92280390,9100,9100,9100,9100,0
|
|
20231222,190900,92280390,9100,9100,9100,9100,0
|
|
20231222,190800,92280390,9100,9100,9100,9100,0
|
|
20231222,190700,92280390,9100,9100,9100,9100,0
|
|
20231222,190600,92280390,9100,9100,9100,9100,0
|
|
20231222,190500,92280390,9100,9100,9100,9100,0
|
|
20231222,190400,92280390,9100,9100,9100,9100,0
|
|
20231222,190300,92280390,9100,9100,9100,9100,0
|
|
20231222,190200,92280390,9100,9100,9100,9100,0
|
|
20231222,190100,92280390,9100,9100,9100,9100,0
|
|
20231222,190000,92280390,9100,9100,9100,9100,0
|
|
20231222,185900,92280390,9100,9100,9100,9100,0
|
|
20231222,185800,92280390,9100,9100,9100,9100,525
|
|
20231222,185700,92280390,9100,9100,9100,9100,0
|
|
20231222,185600,92280390,9100,9100,9100,9100,0
|
|
20231222,185500,92280390,9100,9100,9100,9100,0
|
|
20231222,185400,92280390,9100,9100,9100,9100,0
|
|
20231222,185300,92280390,9100,9100,9100,9100,0
|
|
20231222,185200,92280390,9100,9100,9100,9100,0
|
|
20231222,185100,92280390,9100,9100,9100,9100,0
|
|
20231222,185000,92280390,9100,9100,9100,9100,0
|
|
20231222,184900,92280390,9100,9100,9100,9100,0
|
|
20231222,184800,92280390,9100,9100,9100,9100,0
|
|
20231222,184700,92280390,9100,9100,9100,9100,0
|
|
20231222,184600,92280390,9100,9100,9100,9100,0
|
|
20231222,184500,92280390,9100,9100,9100,9100,0
|
|
20231222,184400,92280390,9100,9100,9100,9100,0
|
|
20231222,184300,92280390,9100,9100,9100,9100,0
|
|
20231222,184200,92280390,9100,9100,9100,9100,0
|
|
20231222,184100,92280390,9100,9100,9100,9100,0
|
|
20231222,184000,92280390,9100,9100,9100,9100,0
|
|
20231222,183900,92280390,9100,9100,9100,9100,0
|
|
20231222,183800,92280390,9100,9100,9100,9100,0
|
|
20231222,183700,92280390,9100,9100,9100,9100,0
|
|
20231222,183600,92280390,9100,9100,9100,9100,0
|
|
20231222,183500,92280390,9100,9100,9100,9100,0
|
|
20231222,183400,92280390,9100,9100,9100,9100,0
|
|
20231222,183300,92280390,9100,9100,9100,9100,0
|
|
20231222,183200,92280390,9100,9100,9100,9100,0
|
|
20231222,183100,92280390,9100,9100,9100,9100,0
|
|
20231222,183000,92280390,9100,9100,9100,9100,0
|
|
20231222,182900,92280390,9100,9100,9100,9100,0
|
|
20231222,182800,92280390,9100,9100,9100,9100,525
|
|
20231222,182700,92280390,9100,9100,9100,9100,0
|
|
20231222,182600,92280390,9100,9100,9100,9100,0
|
|
20231222,182500,92280390,9100,9100,9100,9100,0
|
|
20231222,182400,92280390,9100,9100,9100,9100,0
|
|
20231222,182300,92280390,9100,9100,9100,9100,0
|
|
20231222,182200,92280390,9100,9100,9100,9100,0
|
|
20231222,182100,92280390,9100,9100,9100,9100,0
|
|
20231222,182000,92280390,9100,9100,9100,9100,0
|
|
20231222,181900,92280390,9100,9100,9100,9100,0
|
|
20231222,181800,92280390,9100,9100,9100,9100,0
|
|
20231222,181700,92280390,9100,9100,9100,9100,0
|
|
20231222,181600,92280390,9100,9100,9100,9100,0
|
|
20231222,181500,92280390,9100,9100,9100,9100,0
|
|
20231222,181400,92280390,9100,9100,9100,9100,0
|
|
20231222,181300,92280390,9100,9100,9100,9100,0
|
|
20231222,181200,92280390,9100,9100,9100,9100,0
|
|
20231222,181100,92280390,9100,9100,9100,9100,0
|
|
20231222,181000,92280390,9100,9100,9100,9100,0
|
|
20231222,180900,92280390,9100,9100,9100,9100,0
|
|
20231222,180800,92280390,9100,9100,9100,9100,0
|
|
20231222,180700,92280390,9100,9100,9100,9100,0
|
|
20231222,180600,92280390,9100,9100,9100,9100,0
|
|
20231222,180500,92280390,9100,9100,9100,9100,0
|
|
20231222,180400,92280390,9100,9100,9100,9100,0
|
|
20231222,180300,92280390,9100,9100,9100,9100,0
|
|
20231222,180200,92280390,9100,9100,9100,9100,0
|
|
20231222,180100,92280390,9100,9100,9100,9100,0
|
|
20231222,180000,92280390,9100,9100,9100,9100,0
|
|
20231222,175900,92280390,9100,9100,9100,9100,0
|
|
20231222,175800,92280390,9100,9100,9100,9100,525
|
|
20231222,175700,92280390,9100,9100,9100,9100,0
|
|
20231222,175600,92280390,9100,9100,9100,9100,0
|
|
20231222,175500,92280390,9100,9100,9100,9100,0
|
|
20231222,175400,92280390,9100,9100,9100,9100,0
|
|
20231222,175300,92280390,9100,9100,9100,9100,0
|
|
20231222,175200,92280390,9100,9100,9100,9100,0
|
|
20231222,175100,92280390,9100,9100,9100,9100,0
|
|
20231222,175000,92280390,9100,9100,9100,9100,0
|
|
20231222,174900,92280390,9100,9100,9100,9100,0
|
|
20231222,174800,92280390,9100,9100,9100,9100,0
|
|
20231222,174700,92280390,9100,9100,9100,9100,0
|
|
20231222,174600,92280390,9100,9100,9100,9100,0
|
|
20231222,174500,92280390,9100,9100,9100,9100,0
|
|
20231222,174400,92280390,9100,9100,9100,9100,0
|
|
20231222,174300,92280390,9100,9100,9100,9100,0
|
|
20231222,174200,92280390,9100,9100,9100,9100,0
|
|
20231222,174100,92280390,9100,9100,9100,9100,0
|
|
20231222,174000,92280390,9100,9100,9100,9100,0
|
|
20231222,173900,92280390,9100,9100,9100,9100,0
|
|
20231222,173800,92280390,9100,9100,9100,9100,0
|
|
20231222,173700,92280390,9100,9100,9100,9100,0
|
|
20231222,173600,92280390,9100,9100,9100,9100,0
|
|
20231222,173500,92280390,9100,9100,9100,9100,0
|
|
20231222,173400,92280390,9100,9100,9100,9100,0
|
|
20231222,173300,92280390,9100,9100,9100,9100,0
|
|
20231222,173200,92280390,9100,9100,9100,9100,0
|
|
20231222,173100,92280390,9100,9100,9100,9100,0
|
|
20231222,173000,92280390,9100,9100,9100,9100,0
|
|
20231222,172900,92280390,9100,9100,9100,9100,0
|
|
20231222,172800,92280390,9100,9100,9100,9100,525
|
|
20231222,172700,92280390,9100,9100,9100,9100,0
|
|
20231222,172600,92280390,9100,9100,9100,9100,0
|
|
20231222,172500,92280390,9100,9100,9100,9100,0
|
|
20231222,172400,92280390,9100,9100,9100,9100,0
|
|
20231222,172300,92280390,9100,9100,9100,9100,0
|
|
20231222,172200,92280390,9100,9100,9100,9100,0
|
|
20231222,172100,92280390,9100,9100,9100,9100,0
|
|
20231222,172000,92280390,9100,9100,9100,9100,0
|
|
20231222,171900,92280390,9100,9100,9100,9100,0
|
|
20231222,171800,92280390,9100,9100,9100,9100,0
|
|
20231222,171700,92280390,9100,9100,9100,9100,0
|
|
20231222,171600,92280390,9100,9100,9100,9100,0
|
|
20231222,171500,92280390,9100,9100,9100,9100,0
|
|
20231222,171400,92280390,9100,9100,9100,9100,0
|
|
20231222,171300,92280390,9100,9100,9100,9100,0
|
|
20231222,171200,92280390,9100,9100,9100,9100,0
|
|
20231222,171100,92280390,9100,9100,9100,9100,0
|
|
20231222,171000,92280390,9100,9100,9100,9100,0
|
|
20231222,170900,92280390,9100,9100,9100,9100,0
|
|
20231222,170800,92280390,9100,9100,9100,9100,0
|
|
20231222,170700,92280390,9100,9100,9100,9100,0
|
|
20231222,170600,92280390,9100,9100,9100,9100,0
|
|
20231222,170500,92280390,9100,9100,9100,9100,0
|
|
20231222,170400,92280390,9100,9100,9100,9100,0
|
|
20231222,170300,92280390,9100,9100,9100,9100,0
|
|
20231222,170200,92280390,9100,9100,9100,9100,0
|
|
20231222,170100,92280390,9100,9100,9100,9100,0
|
|
20231222,170000,92280390,9100,9100,9100,9100,0
|
|
20231222,165900,92280390,9100,9100,9100,9100,0
|
|
20231222,165800,92280390,9100,9100,9100,9100,525
|
|
20231222,165700,92280390,9100,9100,9100,9100,0
|
|
20231222,165600,92280390,9100,9100,9100,9100,0
|
|
20231222,165500,92280390,9100,9100,9100,9100,0
|
|
20231222,165400,92280390,9100,9100,9100,9100,0
|
|
20231222,165300,92280390,9100,9100,9100,9100,0
|
|
20231222,165200,92280390,9100,9100,9100,9100,0
|
|
20231222,165100,92280390,9100,9100,9100,9100,0
|
|
20231222,165000,92280390,9100,9100,9100,9100,0
|
|
20231222,164900,92280390,9100,9100,9100,9100,0
|
|
20231222,164800,92280390,9100,9100,9100,9100,0
|
|
20231222,164700,92280390,9100,9100,9100,9100,0
|
|
20231222,164600,92280390,9100,9100,9100,9100,0
|
|
20231222,164500,92280390,9100,9100,9100,9100,0
|
|
20231222,164400,92280390,9100,9100,9100,9100,0
|
|
20231222,164300,92280390,9100,9100,9100,9100,0
|
|
20231222,164200,92280390,9100,9100,9100,9100,0
|
|
20231222,164100,92280390,9100,9100,9100,9100,0
|
|
20231222,164000,92280390,9100,9100,9100,9100,0
|
|
20231222,163900,92280390,9100,9100,9100,9100,0
|
|
20231222,163800,92280390,9100,9100,9100,9100,0
|
|
20231222,163700,92280390,9100,9100,9100,9100,0
|
|
20231222,163600,92280390,9100,9100,9100,9100,0
|
|
20231222,163500,92280390,9100,9100,9100,9100,0
|
|
20231222,163400,92280390,9100,9100,9100,9100,0
|
|
20231222,163300,92280390,9100,9100,9100,9100,0
|
|
20231222,163200,92280390,9100,9100,9100,9100,0
|
|
20231222,163100,92280390,9100,9100,9100,9100,0
|
|
20231222,163000,92280390,9100,9100,9100,9100,0
|
|
20231222,162900,92280390,9100,9100,9100,9100,0
|
|
20231222,162800,92280390,9100,9100,9100,9100,525
|
|
20231222,162700,92280390,9100,9100,9100,9100,0
|
|
20231222,162600,92280390,9100,9100,9100,9100,0
|
|
20231222,162500,92280390,9100,9100,9100,9100,0
|
|
20231222,162400,92280390,9100,9100,9100,9100,0
|
|
20231222,162300,92280390,9100,9100,9100,9100,0
|
|
20231222,162200,92280390,9100,9100,9100,9100,0
|
|
20231222,162100,92280390,9100,9100,9100,9100,0
|
|
20231222,162000,92280390,9100,9100,9100,9100,0
|
|
20231222,161900,92280390,9100,9100,9100,9100,0
|
|
20231222,161800,92280390,9100,9100,9100,9100,0
|
|
20231222,161700,92280390,9100,9100,9100,9100,0
|
|
20231222,161600,92280390,9100,9100,9100,9100,0
|
|
20231222,161500,92280390,9100,9100,9100,9100,0
|
|
20231222,161400,92280390,9100,9100,9100,9100,0
|
|
20231222,161300,92280390,9100,9100,9100,9100,0
|
|
20231222,161200,92280390,9100,9100,9100,9100,0
|
|
20231222,161100,92280390,9100,9100,9100,9100,0
|
|
20231222,161000,92280390,9100,9100,9100,9100,0
|
|
20231222,160900,92280390,9100,9100,9100,9100,0
|
|
20231222,160800,92280390,9100,9100,9100,9100,0
|
|
20231222,160700,92280390,9100,9100,9100,9100,0
|
|
20231222,160600,92280390,9100,9100,9100,9100,0
|
|
20231222,160500,92280390,9100,9100,9100,9100,0
|
|
20231222,160400,92280390,9100,9100,9100,9100,0
|
|
20231222,160300,92280390,9100,9100,9100,9100,0
|
|
20231222,160200,92280390,9100,9100,9100,9100,0
|
|
20231222,160100,92280390,9100,9100,9100,9100,0
|
|
20231222,160000,92280390,9100,9100,9100,9100,0
|
|
20231222,155900,92280390,9100,9100,9100,9100,0
|
|
20231222,155800,92280390,9100,9100,9100,9100,525
|
|
20231222,155700,92280390,9100,9100,9100,9100,0
|
|
20231222,155600,92280390,9100,9100,9100,9100,0
|
|
20231222,155500,92280390,9100,9100,9100,9100,0
|
|
20231222,155400,92280390,9100,9100,9100,9100,0
|
|
20231222,155300,92280390,9100,9100,9100,9100,0
|
|
20231222,155200,92280390,9100,9100,9100,9100,0
|
|
20231222,155100,92280390,9100,9100,9100,9100,0
|
|
20231222,155000,92280390,9100,9100,9100,9100,0
|
|
20231222,154900,92280390,9100,9100,9100,9100,0
|
|
20231222,154800,92280390,9100,9100,9100,9100,0
|
|
20231222,154700,92280390,9100,9100,9100,9100,0
|
|
20231222,154600,92280390,9100,9100,9100,9100,0
|
|
20231222,154500,92280390,9100,9100,9100,9100,0
|
|
20231222,154400,92280390,9100,9100,9100,9100,0
|
|
20231222,154300,92280390,9100,9100,9100,9100,0
|
|
20231222,154200,92280390,9100,9100,9100,9100,0
|
|
20231222,154100,92280390,9100,9100,9100,9100,0
|
|
20231222,154000,92280390,9100,9100,9100,9100,0
|
|
20231222,153900,92280390,9100,9100,9100,9100,0
|
|
20231222,153800,92280390,9100,9100,9100,9100,0
|
|
20231222,153700,92280390,9100,9100,9100,9100,0
|
|
20231222,153600,92280390,9100,9100,9100,9100,0
|
|
20231222,153500,92280390,9100,9100,9100,9100,0
|
|
20231222,153400,92280390,9100,9100,9100,9100,0
|
|
20231222,153300,92280390,9100,9100,9100,9100,0
|
|
20231222,153200,92280390,9100,9100,9100,9100,0
|
|
20231222,153100,92280390,9100,9100,9100,9100,0
|
|
20231222,153000,92280390,9100,9100,9100,9100,525
|
|
20231222,152900,87502890,9240,9240,9240,9240,0
|
|
20231222,152800,87502890,9240,9240,9240,9240,0
|
|
20231222,152700,87502890,9240,9240,9240,9240,0
|
|
20231222,152600,87502890,9240,9240,9240,9240,0
|
|
20231222,152500,87502890,9240,9240,9240,9240,0
|
|
20231222,152400,87502890,9240,9240,9240,9240,0
|
|
20231222,152300,87502890,9240,9240,9240,9240,0
|
|
20231222,152200,87502890,9240,9240,9240,9240,0
|
|
20231222,152100,87502890,9240,9240,9240,9240,0
|
|
20231222,152000,87502890,9240,9240,9240,9240,0
|
|
20231222,151900,87502890,9240,9230,9240,9230,128
|
|
20231222,151800,86321080,9160,9160,9160,9160,0
|
|
20231222,151700,86321080,9160,9170,9170,9160,200
|
|
20231222,151600,84489060,9170,9170,9170,9170,70
|
|
20231222,151500,83847160,9160,9140,9160,9140,146
|
|
20231222,151400,82509820,9120,9120,9120,9120,0
|
|
20231222,151300,82509820,9120,9120,9120,9120,0
|
|
20231222,151200,82509820,9120,9120,9120,9120,0
|
|
20231222,151100,82509820,9120,9120,9120,9120,0
|
|
20231222,151000,82509820,9120,9120,9120,9120,0
|
|
20231222,150900,82509820,9120,9120,9120,9120,300
|
|
20231222,150800,79773820,9160,9150,9160,9150,44
|
|
20231222,150700,79371100,9150,9150,9150,9150,16
|
|
20231222,150600,79224700,9150,9150,9150,9150,1
|
|
20231222,150500,79215550,9120,9120,9120,9120,0
|
|
20231222,150400,79215550,9120,9120,9120,9120,198
|
|
20231222,150300,77409790,9120,9120,9120,9120,0
|
|
20231222,150200,77409790,9120,9120,9120,9120,0
|
|
20231222,150100,77409790,9120,9110,9120,9110,6
|
|
20231222,150000,77355110,9110,9110,9110,9110,1
|
|
20231222,145900,77346000,9120,9120,9120,9120,0
|
|
20231222,145800,77346000,9120,9120,9120,9120,1
|
|
20231222,145700,77336880,9120,9120,9120,9120,30
|
|
20231222,145600,77063280,9120,9120,9120,9120,0
|
|
20231222,145500,77063280,9120,9120,9120,9120,0
|
|
20231222,145400,77063280,9120,9120,9120,9120,0
|
|
20231222,145300,77063280,9120,9120,9120,9120,0
|
|
20231222,145200,77063280,9120,9120,9120,9120,2
|
|
20231222,145100,77045040,9120,9120,9120,9120,4
|
|
20231222,145000,77008560,9150,9150,9150,9150,0
|
|
20231222,144900,77008560,9150,9120,9150,9120,2
|
|
20231222,144800,76990290,9100,9100,9100,9100,150
|
|
20231222,144700,75625290,9120,9120,9120,9120,0
|
|
20231222,144600,75625290,9120,9120,9120,9120,1
|
|
20231222,144500,75616170,9120,9120,9120,9120,0
|
|
20231222,144400,75616170,9120,9120,9120,9120,0
|
|
20231222,144300,75616170,9120,9120,9120,9120,0
|
|
20231222,144200,75616170,9120,9120,9120,9120,0
|
|
20231222,144100,75616170,9120,9120,9120,9120,0
|
|
20231222,144000,75616170,9120,9120,9120,9120,0
|
|
20231222,143900,75616170,9120,9120,9120,9120,0
|
|
20231222,143800,75616170,9120,9120,9120,9120,0
|
|
20231222,143700,75616170,9120,9120,9120,9120,0
|
|
20231222,143600,75616170,9120,9120,9120,9120,2
|
|
20231222,143500,75597930,9120,9120,9120,9120,1
|
|
20231222,143400,75588810,9120,9120,9120,9120,1
|
|
20231222,143300,75579690,9130,9130,9130,9130,422
|
|
20231222,143200,71726830,9100,9100,9100,9100,0
|
|
20231222,143100,71726830,9100,9120,9120,9100,2383
|
|
20231222,143000,50022190,9120,9120,9120,9120,0
|
|
20231222,142900,50022190,9120,9120,9120,9120,0
|
|
20231222,142800,50022190,9120,9120,9120,9120,0
|
|
20231222,142700,50022190,9120,9120,9120,9120,0
|
|
20231222,142600,50022190,9120,9120,9120,9120,0
|
|
20231222,142500,50022190,9120,9120,9120,9120,0
|
|
20231222,142400,50022190,9120,9120,9120,9120,0
|
|
20231222,142300,50022190,9120,9120,9120,9120,0
|
|
20231222,142200,50022190,9120,9120,9120,9120,0
|
|
20231222,142100,50022190,9120,9120,9120,9120,0
|
|
20231222,142000,50022190,9120,9120,9120,9120,0
|
|
20231222,141900,50022190,9120,9120,9120,9120,0
|
|
20231222,141800,50022190,9120,9120,9120,9120,0
|
|
20231222,141700,50022190,9120,9120,9120,9120,0
|
|
20231222,141600,50022190,9120,9130,9130,9120,10
|
|
20231222,141500,49930960,9120,9120,9120,9120,0
|
|
20231222,141400,49930960,9120,9120,9120,9120,0
|
|
20231222,141300,49930960,9120,9120,9120,9120,0
|
|
20231222,141200,49930960,9120,9120,9120,9120,0
|
|
20231222,141100,49930960,9120,9120,9120,9120,0
|
|
20231222,141000,49930960,9120,9120,9120,9120,1
|
|
20231222,140900,49921840,9120,9120,9120,9120,0
|
|
20231222,140800,49921840,9120,9120,9120,9120,0
|
|
20231222,140700,49921840,9120,9120,9120,9120,0
|
|
20231222,140600,49921840,9120,9120,9120,9120,0
|
|
20231222,140500,49921840,9120,9120,9120,9120,0
|
|
20231222,140400,49921840,9120,9130,9130,9120,200
|
|
20231222,140300,48096390,9160,9160,9160,9160,0
|
|
20231222,140200,48096390,9160,9160,9160,9160,0
|
|
20231222,140100,48096390,9160,9160,9160,9160,0
|
|
20231222,140000,48096390,9160,9160,9160,9160,0
|
|
20231222,135900,48096390,9160,9160,9160,9160,0
|
|
20231222,135800,48096390,9160,9160,9160,9160,0
|
|
20231222,135700,48096390,9160,9160,9160,9160,0
|
|
20231222,135600,48096390,9160,9160,9160,9160,0
|
|
20231222,135500,48096390,9160,9160,9160,9160,0
|
|
20231222,135400,48096390,9160,9160,9160,9160,0
|
|
20231222,135300,48096390,9160,9160,9160,9160,0
|
|
20231222,135200,48096390,9160,9160,9160,9160,0
|
|
20231222,135100,48096390,9160,9160,9160,9160,0
|
|
20231222,135000,48096390,9160,9160,9160,9160,0
|
|
20231222,134900,48096390,9160,9160,9160,9160,0
|
|
20231222,134800,48096390,9160,9160,9160,9160,0
|
|
20231222,134700,48096390,9160,9160,9160,9160,0
|
|
20231222,134600,48096390,9160,9160,9160,9160,0
|
|
20231222,134500,48096390,9160,9160,9160,9160,0
|
|
20231222,134400,48096390,9160,9160,9160,9160,0
|
|
20231222,134300,48096390,9160,9160,9160,9160,0
|
|
20231222,134200,48096390,9160,9160,9160,9160,0
|
|
20231222,134100,48096390,9160,9160,9160,9160,0
|
|
20231222,134000,48096390,9160,9160,9160,9160,0
|
|
20231222,133900,48096390,9160,9160,9160,9160,0
|
|
20231222,133800,48096390,9160,9160,9160,9160,0
|
|
20231222,133700,48096390,9160,9160,9160,9160,0
|
|
20231222,133600,48096390,9160,9160,9160,9160,0
|
|
20231222,133500,48096390,9160,9160,9160,9160,0
|
|
20231222,133400,48096390,9160,9160,9160,9160,0
|
|
20231222,133300,48096390,9160,9160,9160,9160,0
|
|
20231222,133200,48096390,9160,9160,9160,9160,0
|
|
20231222,133100,48096390,9160,9160,9160,9160,27
|
|
20231222,133000,47849070,9120,9120,9120,9120,0
|
|
20231222,132900,47849070,9120,9120,9120,9120,0
|
|
20231222,132800,47849070,9120,9120,9120,9120,0
|
|
20231222,132700,47849070,9120,9120,9120,9120,0
|
|
20231222,132600,47849070,9120,9120,9120,9120,0
|
|
20231222,132500,47849070,9120,9120,9120,9120,0
|
|
20231222,132400,47849070,9120,9120,9120,9120,0
|
|
20231222,132300,47849070,9120,9120,9120,9120,0
|
|
20231222,132200,47849070,9120,9120,9120,9120,0
|
|
20231222,132100,47849070,9120,9120,9120,9120,1
|
|
20231222,132000,47839950,9160,9160,9160,9160,0
|
|
20231222,131900,47839950,9160,9160,9160,9160,0
|
|
20231222,131800,47839950,9160,9160,9160,9160,0
|
|
20231222,131700,47839950,9160,9160,9160,9160,0
|
|
20231222,131600,47839950,9160,9160,9160,9160,0
|
|
20231222,131500,47839950,9160,9160,9160,9160,0
|
|
20231222,131400,47839950,9160,9160,9160,9160,0
|
|
20231222,131300,47839950,9160,9160,9160,9160,0
|
|
20231222,131200,47839950,9160,9160,9160,9160,0
|
|
20231222,131100,47839950,9160,9160,9160,9160,0
|
|
20231222,131000,47839950,9160,9160,9160,9160,0
|
|
20231222,130900,47839950,9160,9160,9160,9160,0
|
|
20231222,130800,47839950,9160,9160,9160,9160,0
|
|
20231222,130700,47839950,9160,9160,9160,9160,0
|
|
20231222,130600,47839950,9160,9160,9160,9160,0
|
|
20231222,130500,47839950,9160,9160,9160,9160,0
|
|
20231222,130400,47839950,9160,9160,9160,9160,3
|
|
20231222,130300,47812470,9160,9160,9160,9160,300
|
|
20231222,130200,45064470,9120,9120,9120,9120,0
|
|
20231222,130100,45064470,9120,9120,9120,9120,0
|
|
20231222,130000,45064470,9120,9120,9120,9120,0
|
|
20231222,125900,45064470,9120,9120,9120,9120,0
|
|
20231222,125800,45064470,9120,9120,9120,9120,0
|
|
20231222,125700,45064470,9120,9120,9120,9120,0
|
|
20231222,125600,45064470,9120,9120,9120,9120,0
|
|
20231222,125500,45064470,9120,9120,9120,9120,0
|
|
20231222,125400,45064470,9120,9120,9120,9120,1
|
|
20231222,125300,45055350,9130,9130,9130,9130,0
|
|
20231222,125200,45055350,9130,9130,9130,9130,0
|
|
20231222,125100,45055350,9130,9130,9130,9130,0
|
|
20231222,125000,45055350,9130,9130,9130,9130,0
|
|
20231222,124900,45055350,9130,9130,9130,9130,0
|
|
20231222,124800,45055350,9130,9130,9130,9130,4
|
|
20231222,124700,45018830,9100,9140,9140,9100,1942
|
|
20231222,124600,27333430,9140,9140,9140,9140,4
|
|
20231222,124500,27296870,9140,9140,9140,9140,373
|
|
20231222,124400,23887650,9120,9120,9120,9120,0
|
|
20231222,124300,23887650,9120,9120,9120,9120,0
|
|
20231222,124200,23887650,9120,9130,9130,9120,953
|
|
20231222,124100,15196210,9140,9140,9140,9140,209
|
|
20231222,124000,13285950,9140,9140,9140,9140,0
|
|
20231222,123900,13285950,9140,9140,9140,9140,22
|
|
20231222,123800,13084870,9140,9140,9140,9140,0
|
|
20231222,123700,13084870,9140,9140,9140,9140,0
|
|
20231222,123600,13084870,9140,9140,9140,9140,1
|
|
20231222,123500,13075730,9160,9160,9160,9160,0
|
|
20231222,123400,13075730,9160,9160,9160,9160,0
|
|
20231222,123300,13075730,9160,9160,9160,9160,0
|
|
20231222,123200,13075730,9160,9160,9160,9160,0
|
|
20231222,123100,13075730,9160,9160,9160,9160,0
|
|
20231222,123000,13075730,9160,9160,9160,9160,0
|
|
20231222,122900,13075730,9160,9160,9160,9160,0
|
|
20231222,122800,13075730,9160,9160,9160,9160,0
|
|
20231222,122700,13075730,9160,9160,9160,9160,199
|
|
20231222,122600,11252890,9160,9160,9160,9160,0
|
|
20231222,122500,11252890,9160,9160,9160,9160,1
|
|
20231222,122400,11243730,9170,9170,9170,9170,0
|
|
20231222,122300,11243730,9170,9170,9170,9170,0
|
|
20231222,122200,11243730,9170,9170,9170,9170,0
|
|
20231222,122100,11243730,9170,9170,9170,9170,0
|
|
20231222,122000,11243730,9170,9170,9170,9170,0
|
|
20231222,121900,11243730,9170,9170,9170,9170,0
|
|
20231222,121800,11243730,9170,9170,9170,9170,0
|
|
20231222,121700,11243730,9170,9170,9170,9170,0
|
|
20231222,121600,11243730,9170,9170,9170,9170,0
|
|
20231222,121500,11243730,9170,9170,9170,9170,0
|
|
20231222,121400,11243730,9170,9170,9170,9170,0
|
|
20231222,121300,11243730,9170,9170,9170,9170,0
|
|
20231222,121200,11243730,9170,9170,9170,9170,0
|
|
20231222,121100,11243730,9170,9170,9170,9170,0
|
|
20231222,121000,11243730,9170,9170,9170,9170,0
|
|
20231222,120900,11243730,9170,9170,9170,9170,0
|
|
20231222,120800,11243730,9170,9170,9170,9170,0
|
|
20231222,120700,11243730,9170,9170,9170,9170,0
|
|
20231222,120600,11243730,9170,9170,9170,9170,0
|
|
20231222,120500,11243730,9170,9170,9170,9170,0
|
|
20231222,120400,11243730,9170,9170,9170,9170,0
|
|
20231222,120300,11243730,9170,9170,9170,9170,0
|
|
20231222,120200,11243730,9170,9170,9170,9170,0
|
|
20231222,120100,11243730,9170,9170,9170,9170,0
|
|
20231222,120000,11243730,9170,9170,9170,9170,0
|
|
20231222,115900,11243730,9170,9170,9170,9170,20
|
|
20231222,115800,11060330,9170,9170,9170,9170,0
|
|
20231222,115700,11060330,9170,9170,9170,9170,0
|
|
20231222,115600,11060330,9170,9170,9170,9170,0
|
|
20231222,115500,11060330,9170,9170,9170,9170,0
|
|
20231222,115400,11060330,9170,9170,9170,9170,0
|
|
20231222,115300,11060330,9170,9170,9170,9170,0
|
|
20231222,115200,11060330,9170,9170,9170,9170,0
|
|
20231222,115100,11060330,9170,9170,9170,9170,0
|
|
20231222,115000,11060330,9170,9170,9170,9170,0
|
|
20231222,114900,11060330,9170,9140,9170,9140,4
|
|
20231222,114800,11023680,9150,9160,9160,9150,19
|
|
20231222,114700,10849810,9170,9170,9170,9170,0
|
|
20231222,114600,10849810,9170,9170,9170,9170,0
|
|
20231222,114500,10849810,9170,9170,9170,9170,0
|
|
20231222,114400,10849810,9170,9170,9170,9170,0
|
|
20231222,114300,10849810,9170,9170,9170,9170,0
|
|
20231222,114200,10849810,9170,9170,9170,9170,0
|
|
20231222,114100,10849810,9170,9170,9170,9170,26
|
|
20231222,114000,10611390,9170,9170,9170,9170,0
|
|
20231222,113900,10611390,9170,9170,9170,9170,0
|
|
20231222,113800,10611390,9170,9170,9170,9170,0
|
|
20231222,113700,10611390,9170,9170,9170,9170,0
|
|
20231222,113600,10611390,9170,9170,9170,9170,0
|
|
20231222,113500,10611390,9170,9170,9170,9170,0
|
|
20231222,113400,10611390,9170,9170,9170,9170,0
|
|
20231222,113300,10611390,9170,9170,9170,9170,0
|
|
20231222,113200,10611390,9170,9170,9170,9170,109
|
|
20231222,113100,9611860,9160,9160,9160,9160,0
|
|
20231222,113000,9611860,9160,9160,9160,9160,0
|
|
20231222,112900,9611860,9160,9160,9160,9160,0
|
|
20231222,112800,9611860,9160,9160,9160,9160,0
|
|
20231222,112700,9611860,9160,9160,9160,9160,0
|
|
20231222,112600,9611860,9160,9160,9160,9160,0
|
|
20231222,112500,9611860,9160,9160,9160,9160,0
|
|
20231222,112400,9611860,9160,9160,9160,9160,0
|
|
20231222,112300,9611860,9160,9160,9160,9160,0
|
|
20231222,112200,9611860,9160,9160,9160,9160,0
|
|
20231222,112100,9611860,9160,9160,9160,9160,0
|
|
20231222,112000,9611860,9160,9160,9160,9160,23
|
|
20231222,111900,9401180,9160,9160,9160,9160,60
|
|
20231222,111800,8851580,9160,9160,9160,9160,0
|
|
20231222,111700,8851580,9160,9160,9160,9160,0
|
|
20231222,111600,8851580,9160,9160,9160,9160,0
|
|
20231222,111500,8851580,9160,9170,9170,9160,60
|
|
20231222,111400,8301630,9170,9170,9170,9170,0
|
|
20231222,111300,8301630,9170,9170,9170,9170,0
|
|
20231222,111200,8301630,9170,9170,9170,9170,0
|
|
20231222,111100,8301630,9170,9170,9170,9170,0
|
|
20231222,111000,8301630,9170,9170,9170,9170,0
|
|
20231222,110900,8301630,9170,9170,9170,9170,0
|
|
20231222,110800,8301630,9170,9170,9170,9170,0
|
|
20231222,110700,8301630,9170,9170,9170,9170,0
|
|
20231222,110600,8301630,9170,9170,9170,9170,0
|
|
20231222,110500,8301630,9170,9170,9170,9170,0
|
|
20231222,110400,8301630,9170,9170,9170,9170,0
|
|
20231222,110300,8301630,9170,9170,9170,9170,0
|
|
20231222,110200,8301630,9170,9170,9170,9170,0
|
|
20231222,110100,8301630,9170,9170,9170,9170,0
|
|
20231222,110000,8301630,9170,9170,9170,9170,0
|
|
20231222,105900,8301630,9170,9170,9170,9170,0
|
|
20231222,105800,8301630,9170,9170,9170,9170,0
|
|
20231222,105700,8301630,9170,9170,9170,9170,0
|
|
20231222,105600,8301630,9170,9170,9170,9170,0
|
|
20231222,105500,8301630,9170,9170,9170,9170,0
|
|
20231222,105400,8301630,9170,9170,9170,9170,0
|
|
20231222,105300,8301630,9170,9170,9170,9170,0
|
|
20231222,105200,8301630,9170,9170,9170,9170,10
|
|
20231222,105100,8209930,9170,9180,9180,9170,60
|
|
20231222,105000,7659720,9180,9180,9180,9180,0
|
|
20231222,104900,7659720,9180,9200,9200,9180,150
|
|
20231222,104800,6282500,9200,9200,9200,9200,2
|
|
20231222,104700,6264100,9230,9230,9230,9230,0
|
|
20231222,104600,6264100,9230,9230,9230,9230,0
|
|
20231222,104500,6264100,9230,9230,9230,9230,0
|
|
20231222,104400,6264100,9230,9230,9230,9230,0
|
|
20231222,104300,6264100,9230,9230,9230,9230,0
|
|
20231222,104200,6264100,9230,9230,9230,9230,0
|
|
20231222,104100,6264100,9230,9230,9230,9230,3
|
|
20231222,104000,6236410,9240,9240,9240,9240,0
|
|
20231222,103900,6236410,9240,9240,9240,9240,0
|
|
20231222,103800,6236410,9240,9240,9240,9240,0
|
|
20231222,103700,6236410,9240,9240,9240,9240,0
|
|
20231222,103600,6236410,9240,9240,9240,9240,0
|
|
20231222,103500,6236410,9240,9240,9240,9240,0
|
|
20231222,103400,6236410,9240,9240,9240,9240,0
|
|
20231222,103300,6236410,9240,9240,9240,9240,0
|
|
20231222,103200,6236410,9240,9240,9240,9240,0
|
|
20231222,103100,6236410,9240,9240,9240,9240,0
|
|
20231222,103000,6236410,9240,9240,9240,9240,0
|
|
20231222,102900,6236410,9240,9240,9240,9240,0
|
|
20231222,102800,6236410,9240,9240,9240,9240,0
|
|
20231222,102700,6236410,9240,9240,9240,9240,0
|
|
20231222,102600,6236410,9240,9240,9240,9240,0
|
|
20231222,102500,6236410,9240,9200,9240,9200,2
|
|
20231222,102400,6217970,9200,9200,9230,9200,10
|
|
20231222,102300,6125820,9230,9200,9230,9200,11
|
|
20231222,102200,6024350,9230,9230,9230,9230,0
|
|
20231222,102100,6024350,9230,9200,9230,9200,3
|
|
20231222,102000,5996720,9160,9160,9160,9160,0
|
|
20231222,101900,5996720,9160,9160,9160,9160,0
|
|
20231222,101800,5996720,9160,9160,9160,9160,0
|
|
20231222,101700,5996720,9160,9160,9160,9160,0
|
|
20231222,101600,5996720,9160,9160,9160,9160,0
|
|
20231222,101500,5996720,9160,9160,9160,9160,0
|
|
20231222,101400,5996720,9160,9160,9160,9160,0
|
|
20231222,101300,5996720,9160,9160,9160,9160,0
|
|
20231222,101200,5996720,9160,9160,9160,9160,0
|
|
20231222,101100,5996720,9160,9180,9180,9160,150
|
|
20231222,101000,4622020,9240,9240,9240,9240,0
|
|
20231222,100900,4622020,9240,9200,9240,9200,3
|
|
20231222,100800,4594340,9240,9240,9240,9240,0
|
|
20231222,100700,4594340,9240,9240,9240,9240,0
|
|
20231222,100600,4594340,9240,9240,9240,9240,0
|
|
20231222,100500,4594340,9240,9240,9240,9240,0
|
|
20231222,100400,4594340,9240,9200,9240,9200,110
|
|
20231222,100300,3577980,9200,9200,9200,9200,0
|
|
20231222,100200,3577980,9200,9200,9200,9200,20
|
|
20231222,100100,3393980,9240,9240,9240,9240,0
|
|
20231222,100000,3393980,9240,9240,9240,9240,0
|
|
20231222,095900,3393980,9240,9240,9240,9240,0
|
|
20231222,095800,3393980,9240,9240,9240,9240,0
|
|
20231222,095700,3393980,9240,9240,9240,9240,0
|
|
20231222,095600,3393980,9240,9240,9240,9240,0
|
|
20231222,095500,3393980,9240,9240,9240,9240,0
|
|
20231222,095400,3393980,9240,9240,9240,9240,0
|
|
20231222,095300,3393980,9240,9240,9240,9240,0
|
|
20231222,095200,3393980,9240,9240,9240,9240,0
|
|
20231222,095100,3393980,9240,9240,9240,9240,0
|
|
20231222,095000,3393980,9240,9240,9240,9240,0
|
|
20231222,094900,3393980,9240,9240,9240,9240,0
|
|
20231222,094800,3393980,9240,9240,9240,9240,0
|
|
20231222,094700,3393980,9240,9240,9240,9240,0
|
|
20231222,094600,3393980,9240,9240,9240,9240,0
|
|
20231222,094500,3393980,9240,9240,9240,9240,0
|
|
20231222,094400,3393980,9240,9240,9240,9240,0
|
|
20231222,094300,3393980,9240,9240,9240,9240,0
|
|
20231222,094200,3393980,9240,9240,9240,9240,0
|
|
20231222,094100,3393980,9240,9240,9240,9240,0
|
|
20231222,094000,3393980,9240,9240,9240,9240,0
|
|
20231222,093900,3393980,9240,9240,9240,9240,0
|
|
20231222,093800,3393980,9240,9240,9240,9240,0
|
|
20231222,093700,3393980,9240,9160,9240,9160,33
|
|
20231222,093600,3091460,9160,9160,9160,9160,0
|
|
20231222,093500,3091460,9160,9160,9160,9160,0
|
|
20231222,093400,3091460,9160,9160,9160,9160,0
|
|
20231222,093300,3091460,9160,9160,9160,9160,0
|
|
20231222,093200,3091460,9160,9160,9160,9160,120
|
|
20231222,093100,1992260,9160,9160,9160,9160,0
|
|
20231222,093000,1992260,9160,9160,9160,9160,0
|
|
20231222,092900,1992260,9160,9160,9160,9160,0
|
|
20231222,092800,1992260,9160,9160,9160,9160,0
|
|
20231222,092700,1992260,9160,9160,9160,9160,0
|
|
20231222,092600,1992260,9160,9160,9160,9160,0
|
|
20231222,092500,1992260,9160,9160,9160,9160,0
|
|
20231222,092400,1992260,9160,9160,9160,9160,0
|
|
20231222,092300,1992260,9160,9160,9160,9160,0
|
|
20231222,092200,1992260,9160,9160,9160,9160,0
|
|
20231222,092100,1992260,9160,9160,9160,9160,0
|
|
20231222,092000,1992260,9160,9160,9160,9160,0
|
|
20231222,091900,1992260,9160,9160,9160,9160,0
|
|
20231222,091800,1992260,9160,9160,9160,9160,0
|
|
20231222,091700,1992260,9160,9160,9160,9160,0
|
|
20231222,091600,1992260,9160,9160,9160,9160,63
|
|
20231222,091500,1415180,9160,9160,9160,9160,38
|
|
20231222,091400,1067100,9160,9160,9160,9160,0
|
|
20231222,091300,1067100,9160,9160,9160,9160,0
|
|
20231222,091200,1067100,9160,9160,9160,9160,0
|
|
20231222,091100,1067100,9160,9160,9160,9160,0
|
|
20231222,091000,1067100,9160,9160,9160,9160,0
|
|
20231222,090900,1067100,9160,9160,9160,9160,0
|
|
20231222,090800,1067100,9160,9160,9160,9160,0
|
|
20231222,090700,1067100,9160,9160,9160,9160,0
|
|
20231222,090600,1067100,9160,9160,9160,9160,20
|
|
20231222,090500,883900,9160,9160,9160,9160,0
|
|
20231222,090400,883900,9160,9160,9160,9160,0
|
|
20231222,090300,883900,9160,9160,9160,9160,0
|
|
20231222,090200,883900,9160,9210,9210,9160,85
|
|
20231222,090100,101500,9210,9210,9210,9210,0
|
|
20231222,090000,101500,9210,9240,9240,9210,11
|