634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,193100,57077810,9130,9130,9130,9130,641
|
|
20231228,193000,57077810,9130,9130,9130,9130,0
|
|
20231228,192900,57077810,9130,9130,9130,9130,0
|
|
20231228,192800,57077810,9130,9130,9130,9130,0
|
|
20231228,192700,57077810,9130,9130,9130,9130,0
|
|
20231228,192600,57077810,9130,9130,9130,9130,0
|
|
20231228,192500,57077810,9130,9130,9130,9130,0
|
|
20231228,192400,57077810,9130,9130,9130,9130,0
|
|
20231228,192300,57077810,9130,9130,9130,9130,0
|
|
20231228,192200,57077810,9130,9130,9130,9130,0
|
|
20231228,192100,57077810,9130,9130,9130,9130,0
|
|
20231228,192000,57077810,9130,9130,9130,9130,0
|
|
20231228,191900,57077810,9130,9130,9130,9130,0
|
|
20231228,191800,57077810,9130,9130,9130,9130,0
|
|
20231228,191700,57077810,9130,9130,9130,9130,0
|
|
20231228,191600,57077810,9130,9130,9130,9130,0
|
|
20231228,191500,57077810,9130,9130,9130,9130,0
|
|
20231228,191400,57077810,9130,9130,9130,9130,0
|
|
20231228,191300,57077810,9130,9130,9130,9130,0
|
|
20231228,191200,57077810,9130,9130,9130,9130,0
|
|
20231228,191100,57077810,9130,9130,9130,9130,0
|
|
20231228,191000,57077810,9130,9130,9130,9130,0
|
|
20231228,190900,57077810,9130,9130,9130,9130,0
|
|
20231228,190800,57077810,9130,9130,9130,9130,0
|
|
20231228,190700,57077810,9130,9130,9130,9130,0
|
|
20231228,190600,57077810,9130,9130,9130,9130,0
|
|
20231228,190500,57077810,9130,9130,9130,9130,0
|
|
20231228,190400,57077810,9130,9130,9130,9130,0
|
|
20231228,190300,57077810,9130,9130,9130,9130,0
|
|
20231228,190200,57077810,9130,9130,9130,9130,0
|
|
20231228,190100,57077810,9130,9130,9130,9130,641
|
|
20231228,190000,57077810,9130,9130,9130,9130,0
|
|
20231228,185900,57077810,9130,9130,9130,9130,0
|
|
20231228,185800,57077810,9130,9130,9130,9130,0
|
|
20231228,185700,57077810,9130,9130,9130,9130,0
|
|
20231228,185600,57077810,9130,9130,9130,9130,0
|
|
20231228,185500,57077810,9130,9130,9130,9130,0
|
|
20231228,185400,57077810,9130,9130,9130,9130,0
|
|
20231228,185300,57077810,9130,9130,9130,9130,0
|
|
20231228,185200,57077810,9130,9130,9130,9130,0
|
|
20231228,185100,57077810,9130,9130,9130,9130,0
|
|
20231228,185000,57077810,9130,9130,9130,9130,0
|
|
20231228,184900,57077810,9130,9130,9130,9130,0
|
|
20231228,184800,57077810,9130,9130,9130,9130,0
|
|
20231228,184700,57077810,9130,9130,9130,9130,0
|
|
20231228,184600,57077810,9130,9130,9130,9130,0
|
|
20231228,184500,57077810,9130,9130,9130,9130,0
|
|
20231228,184400,57077810,9130,9130,9130,9130,0
|
|
20231228,184300,57077810,9130,9130,9130,9130,0
|
|
20231228,184200,57077810,9130,9130,9130,9130,0
|
|
20231228,184100,57077810,9130,9130,9130,9130,0
|
|
20231228,184000,57077810,9130,9130,9130,9130,0
|
|
20231228,183900,57077810,9130,9130,9130,9130,0
|
|
20231228,183800,57077810,9130,9130,9130,9130,0
|
|
20231228,183700,57077810,9130,9130,9130,9130,0
|
|
20231228,183600,57077810,9130,9130,9130,9130,0
|
|
20231228,183500,57077810,9130,9130,9130,9130,0
|
|
20231228,183400,57077810,9130,9130,9130,9130,0
|
|
20231228,183300,57077810,9130,9130,9130,9130,0
|
|
20231228,183200,57077810,9130,9130,9130,9130,0
|
|
20231228,183100,57077810,9130,9130,9130,9130,641
|
|
20231228,183000,57077810,9130,9130,9130,9130,0
|
|
20231228,182900,57077810,9130,9130,9130,9130,0
|
|
20231228,182800,57077810,9130,9130,9130,9130,0
|
|
20231228,182700,57077810,9130,9130,9130,9130,0
|
|
20231228,182600,57077810,9130,9130,9130,9130,0
|
|
20231228,182500,57077810,9130,9130,9130,9130,0
|
|
20231228,182400,57077810,9130,9130,9130,9130,0
|
|
20231228,182300,57077810,9130,9130,9130,9130,0
|
|
20231228,182200,57077810,9130,9130,9130,9130,0
|
|
20231228,182100,57077810,9130,9130,9130,9130,0
|
|
20231228,182000,57077810,9130,9130,9130,9130,0
|
|
20231228,181900,57077810,9130,9130,9130,9130,0
|
|
20231228,181800,57077810,9130,9130,9130,9130,0
|
|
20231228,181700,57077810,9130,9130,9130,9130,0
|
|
20231228,181600,57077810,9130,9130,9130,9130,0
|
|
20231228,181500,57077810,9130,9130,9130,9130,0
|
|
20231228,181400,57077810,9130,9130,9130,9130,0
|
|
20231228,181300,57077810,9130,9130,9130,9130,0
|
|
20231228,181200,57077810,9130,9130,9130,9130,0
|
|
20231228,181100,57077810,9130,9130,9130,9130,0
|
|
20231228,181000,57077810,9130,9130,9130,9130,0
|
|
20231228,180900,57077810,9130,9130,9130,9130,0
|
|
20231228,180800,57077810,9130,9130,9130,9130,0
|
|
20231228,180700,57077810,9130,9130,9130,9130,0
|
|
20231228,180600,57077810,9130,9130,9130,9130,0
|
|
20231228,180500,57077810,9130,9130,9130,9130,0
|
|
20231228,180400,57077810,9130,9130,9130,9130,0
|
|
20231228,180300,57077810,9130,9130,9130,9130,0
|
|
20231228,180200,57077810,9130,9130,9130,9130,0
|
|
20231228,180100,57077810,9130,9130,9130,9130,641
|
|
20231228,180000,57077810,9130,9130,9130,9130,0
|
|
20231228,175900,57077810,9130,9130,9130,9130,0
|
|
20231228,175800,57077810,9130,9130,9130,9130,0
|
|
20231228,175700,57077810,9130,9130,9130,9130,0
|
|
20231228,175600,57077810,9130,9130,9130,9130,0
|
|
20231228,175500,57077810,9130,9130,9130,9130,0
|
|
20231228,175400,57077810,9130,9130,9130,9130,0
|
|
20231228,175300,57077810,9130,9130,9130,9130,0
|
|
20231228,175200,57077810,9130,9130,9130,9130,0
|
|
20231228,175100,57077810,9130,9130,9130,9130,0
|
|
20231228,175000,57077810,9130,9130,9130,9130,0
|
|
20231228,174900,57077810,9130,9130,9130,9130,0
|
|
20231228,174800,57077810,9130,9130,9130,9130,0
|
|
20231228,174700,57077810,9130,9130,9130,9130,0
|
|
20231228,174600,57077810,9130,9130,9130,9130,0
|
|
20231228,174500,57077810,9130,9130,9130,9130,0
|
|
20231228,174400,57077810,9130,9130,9130,9130,0
|
|
20231228,174300,57077810,9130,9130,9130,9130,0
|
|
20231228,174200,57077810,9130,9130,9130,9130,0
|
|
20231228,174100,57077810,9130,9130,9130,9130,0
|
|
20231228,174000,57077810,9130,9130,9130,9130,0
|
|
20231228,173900,57077810,9130,9130,9130,9130,0
|
|
20231228,173800,57077810,9130,9130,9130,9130,0
|
|
20231228,173700,57077810,9130,9130,9130,9130,0
|
|
20231228,173600,57077810,9130,9130,9130,9130,0
|
|
20231228,173500,57077810,9130,9130,9130,9130,0
|
|
20231228,173400,57077810,9130,9130,9130,9130,0
|
|
20231228,173300,57077810,9130,9130,9130,9130,0
|
|
20231228,173200,57077810,9130,9130,9130,9130,0
|
|
20231228,173100,57077810,9130,9130,9130,9130,641
|
|
20231228,173000,57077810,9130,9130,9130,9130,0
|
|
20231228,172900,57077810,9130,9130,9130,9130,0
|
|
20231228,172800,57077810,9130,9130,9130,9130,0
|
|
20231228,172700,57077810,9130,9130,9130,9130,0
|
|
20231228,172600,57077810,9130,9130,9130,9130,0
|
|
20231228,172500,57077810,9130,9130,9130,9130,0
|
|
20231228,172400,57077810,9130,9130,9130,9130,0
|
|
20231228,172300,57077810,9130,9130,9130,9130,0
|
|
20231228,172200,57077810,9130,9130,9130,9130,0
|
|
20231228,172100,57077810,9130,9130,9130,9130,0
|
|
20231228,172000,57077810,9130,9130,9130,9130,0
|
|
20231228,171900,57077810,9130,9130,9130,9130,0
|
|
20231228,171800,57077810,9130,9130,9130,9130,0
|
|
20231228,171700,57077810,9130,9130,9130,9130,0
|
|
20231228,171600,57077810,9130,9130,9130,9130,0
|
|
20231228,171500,57077810,9130,9130,9130,9130,0
|
|
20231228,171400,57077810,9130,9130,9130,9130,0
|
|
20231228,171300,57077810,9130,9130,9130,9130,0
|
|
20231228,171200,57077810,9130,9130,9130,9130,0
|
|
20231228,171100,57077810,9130,9130,9130,9130,0
|
|
20231228,171000,57077810,9130,9130,9130,9130,0
|
|
20231228,170900,57077810,9130,9130,9130,9130,0
|
|
20231228,170800,57077810,9130,9130,9130,9130,0
|
|
20231228,170700,57077810,9130,9130,9130,9130,0
|
|
20231228,170600,57077810,9130,9130,9130,9130,0
|
|
20231228,170500,57077810,9130,9130,9130,9130,0
|
|
20231228,170400,57077810,9130,9130,9130,9130,0
|
|
20231228,170300,57077810,9130,9130,9130,9130,0
|
|
20231228,170200,57077810,9130,9130,9130,9130,0
|
|
20231228,170100,57077810,9130,9130,9130,9130,641
|
|
20231228,170000,57077810,9130,9130,9130,9130,0
|
|
20231228,165900,57077810,9130,9130,9130,9130,0
|
|
20231228,165800,57077810,9130,9130,9130,9130,0
|
|
20231228,165700,57077810,9130,9130,9130,9130,0
|
|
20231228,165600,57077810,9130,9130,9130,9130,0
|
|
20231228,165500,57077810,9130,9130,9130,9130,0
|
|
20231228,165400,57077810,9130,9130,9130,9130,0
|
|
20231228,165300,57077810,9130,9130,9130,9130,0
|
|
20231228,165200,57077810,9130,9130,9130,9130,0
|
|
20231228,165100,57077810,9130,9130,9130,9130,0
|
|
20231228,165000,57077810,9130,9130,9130,9130,0
|
|
20231228,164900,57077810,9130,9130,9130,9130,0
|
|
20231228,164800,57077810,9130,9130,9130,9130,0
|
|
20231228,164700,57077810,9130,9130,9130,9130,0
|
|
20231228,164600,57077810,9130,9130,9130,9130,0
|
|
20231228,164500,57077810,9130,9130,9130,9130,0
|
|
20231228,164400,57077810,9130,9130,9130,9130,0
|
|
20231228,164300,57077810,9130,9130,9130,9130,0
|
|
20231228,164200,57077810,9130,9130,9130,9130,0
|
|
20231228,164100,57077810,9130,9130,9130,9130,0
|
|
20231228,164000,57077810,9130,9130,9130,9130,0
|
|
20231228,163900,57077810,9130,9130,9130,9130,0
|
|
20231228,163800,57077810,9130,9130,9130,9130,0
|
|
20231228,163700,57077810,9130,9130,9130,9130,0
|
|
20231228,163600,57077810,9130,9130,9130,9130,0
|
|
20231228,163500,57077810,9130,9130,9130,9130,0
|
|
20231228,163400,57077810,9130,9130,9130,9130,0
|
|
20231228,163300,57077810,9130,9130,9130,9130,0
|
|
20231228,163200,57077810,9130,9130,9130,9130,0
|
|
20231228,163100,57077810,9130,9130,9130,9130,641
|
|
20231228,163000,57077810,9130,9130,9130,9130,0
|
|
20231228,162900,57077810,9130,9130,9130,9130,0
|
|
20231228,162800,57077810,9130,9130,9130,9130,0
|
|
20231228,162700,57077810,9130,9130,9130,9130,0
|
|
20231228,162600,57077810,9130,9130,9130,9130,0
|
|
20231228,162500,57077810,9130,9130,9130,9130,0
|
|
20231228,162400,57077810,9130,9130,9130,9130,0
|
|
20231228,162300,57077810,9130,9130,9130,9130,0
|
|
20231228,162200,57077810,9130,9130,9130,9130,0
|
|
20231228,162100,57077810,9130,9130,9130,9130,0
|
|
20231228,162000,57077810,9130,9130,9130,9130,0
|
|
20231228,161900,57077810,9130,9130,9130,9130,0
|
|
20231228,161800,57077810,9130,9130,9130,9130,0
|
|
20231228,161700,57077810,9130,9130,9130,9130,0
|
|
20231228,161600,57077810,9130,9130,9130,9130,0
|
|
20231228,161500,57077810,9130,9130,9130,9130,0
|
|
20231228,161400,57077810,9130,9130,9130,9130,0
|
|
20231228,161300,57077810,9130,9130,9130,9130,0
|
|
20231228,161200,57077810,9130,9130,9130,9130,0
|
|
20231228,161100,57077810,9130,9130,9130,9130,0
|
|
20231228,161000,57077810,9130,9130,9130,9130,0
|
|
20231228,160900,57077810,9130,9130,9130,9130,0
|
|
20231228,160800,57077810,9130,9130,9130,9130,0
|
|
20231228,160700,57077810,9130,9130,9130,9130,0
|
|
20231228,160600,57077810,9130,9130,9130,9130,0
|
|
20231228,160500,57077810,9130,9130,9130,9130,0
|
|
20231228,160400,57077810,9130,9130,9130,9130,0
|
|
20231228,160300,57077810,9130,9130,9130,9130,0
|
|
20231228,160200,57077810,9130,9130,9130,9130,0
|
|
20231228,160100,57077810,9130,9130,9130,9130,641
|
|
20231228,160000,57077810,9130,9130,9130,9130,0
|
|
20231228,155900,57077810,9130,9130,9130,9130,0
|
|
20231228,155800,57077810,9130,9130,9130,9130,0
|
|
20231228,155700,57077810,9130,9130,9130,9130,0
|
|
20231228,155600,57077810,9130,9130,9130,9130,0
|
|
20231228,155500,57077810,9130,9130,9130,9130,0
|
|
20231228,155400,57077810,9130,9130,9130,9130,0
|
|
20231228,155300,57077810,9130,9130,9130,9130,0
|
|
20231228,155200,57077810,9130,9130,9130,9130,0
|
|
20231228,155100,57077810,9130,9130,9130,9130,0
|
|
20231228,155000,57077810,9130,9130,9130,9130,0
|
|
20231228,154900,57077810,9130,9130,9130,9130,0
|
|
20231228,154800,57077810,9130,9130,9130,9130,0
|
|
20231228,154700,57077810,9130,9130,9130,9130,0
|
|
20231228,154600,57077810,9130,9130,9130,9130,0
|
|
20231228,154500,57077810,9130,9130,9130,9130,0
|
|
20231228,154400,57077810,9130,9130,9130,9130,0
|
|
20231228,154300,57077810,9130,9130,9130,9130,0
|
|
20231228,154200,57077810,9130,9130,9130,9130,0
|
|
20231228,154100,57077810,9130,9130,9130,9130,0
|
|
20231228,154000,57077810,9130,9130,9130,9130,0
|
|
20231228,153900,57077810,9130,9130,9130,9130,0
|
|
20231228,153800,57077810,9130,9130,9130,9130,0
|
|
20231228,153700,57077810,9130,9130,9130,9130,0
|
|
20231228,153600,57077810,9130,9130,9130,9130,0
|
|
20231228,153500,57077810,9130,9130,9130,9130,0
|
|
20231228,153400,57077810,9130,9130,9130,9130,0
|
|
20231228,153300,57077810,9130,9130,9130,9130,0
|
|
20231228,153200,57077810,9130,9130,9130,9130,0
|
|
20231228,153100,57077810,9130,9130,9130,9130,641
|
|
20231228,153000,57077810,9130,9130,9130,9130,641
|
|
20231228,152900,51225480,9110,9110,9110,9110,0
|
|
20231228,152800,51225480,9110,9110,9110,9110,0
|
|
20231228,152700,51225480,9110,9110,9110,9110,0
|
|
20231228,152600,51225480,9110,9110,9110,9110,0
|
|
20231228,152500,51225480,9110,9110,9110,9110,0
|
|
20231228,152400,51225480,9110,9110,9110,9110,0
|
|
20231228,152300,51225480,9110,9110,9110,9110,0
|
|
20231228,152200,51225480,9110,9110,9110,9110,0
|
|
20231228,152100,51225480,9110,9110,9110,9110,0
|
|
20231228,152000,51225480,9110,9110,9110,9110,0
|
|
20231228,151900,51225480,9110,9110,9110,8980,313
|
|
20231228,151800,48401230,9120,9090,9120,9090,130
|
|
20231228,151700,47218700,9090,9090,9090,9090,0
|
|
20231228,151600,47218700,9090,9090,9090,9090,0
|
|
20231228,151500,47218700,9090,9090,9090,9090,0
|
|
20231228,151400,47218700,9090,9090,9090,9090,0
|
|
20231228,151300,47218700,9090,9090,9090,9090,10
|
|
20231228,151200,47127800,9090,9090,9090,9090,15
|
|
20231228,151100,46991450,9090,9090,9090,9090,0
|
|
20231228,151000,46991450,9090,9090,9090,9090,0
|
|
20231228,150900,46991450,9090,9090,9090,9090,0
|
|
20231228,150800,46991450,9090,9090,9090,9090,13
|
|
20231228,150700,46873280,9090,9090,9090,9090,0
|
|
20231228,150600,46873280,9090,9090,9090,9090,0
|
|
20231228,150500,46873280,9090,9050,9090,9050,138
|
|
20231228,150400,45624240,9050,9050,9050,9050,0
|
|
20231228,150300,45624240,9050,9050,9050,9050,0
|
|
20231228,150200,45624240,9050,9050,9050,9050,0
|
|
20231228,150100,45624240,9050,9050,9050,9050,0
|
|
20231228,150000,45624240,9050,9050,9050,9050,0
|
|
20231228,145900,45624240,9050,9050,9050,9050,0
|
|
20231228,145800,45624240,9050,9050,9050,9050,0
|
|
20231228,145700,45624240,9050,9050,9050,9050,0
|
|
20231228,145600,45624240,9050,9050,9050,9050,0
|
|
20231228,145500,45624240,9050,9050,9050,9050,3
|
|
20231228,145400,45597090,9000,9000,9000,9000,5
|
|
20231228,145300,45552090,9030,9030,9030,9030,3
|
|
20231228,145200,45525000,9030,9030,9030,9030,0
|
|
20231228,145100,45525000,9030,9030,9030,9030,0
|
|
20231228,145000,45525000,9030,9030,9030,9030,0
|
|
20231228,144900,45525000,9030,9030,9030,9030,2
|
|
20231228,144800,45506940,9060,9060,9060,9060,0
|
|
20231228,144700,45506940,9060,9060,9060,9060,0
|
|
20231228,144600,45506940,9060,9030,9060,9030,5
|
|
20231228,144500,45461670,9030,9030,9030,9030,0
|
|
20231228,144400,45461670,9030,9030,9030,9030,0
|
|
20231228,144300,45461670,9030,9030,9030,9030,0
|
|
20231228,144200,45461670,9030,9030,9030,9030,0
|
|
20231228,144100,45461670,9030,9030,9030,9030,0
|
|
20231228,144000,45461670,9030,9030,9030,9030,0
|
|
20231228,143900,45461670,9030,9030,9030,9030,7
|
|
20231228,143800,45398460,9030,9030,9030,9030,0
|
|
20231228,143700,45398460,9030,9030,9030,9030,0
|
|
20231228,143600,45398460,9030,9030,9030,9030,0
|
|
20231228,143500,45398460,9030,9030,9030,9030,0
|
|
20231228,143400,45398460,9030,9030,9030,9030,2
|
|
20231228,143300,45380400,8980,8980,8980,8980,0
|
|
20231228,143200,45380400,8980,9010,9010,8980,1000
|
|
20231228,143100,36396840,9030,9030,9030,9030,0
|
|
20231228,143000,36396840,9030,9030,9030,9030,1
|
|
20231228,142900,36387810,9030,9030,9030,9030,0
|
|
20231228,142800,36387810,9030,9030,9030,9030,0
|
|
20231228,142700,36387810,9030,9030,9030,9030,1
|
|
20231228,142600,36378780,9010,9010,9010,9010,0
|
|
20231228,142500,36378780,9010,9010,9010,9010,5
|
|
20231228,142400,36333730,9010,9010,9010,9010,0
|
|
20231228,142300,36333730,9010,9010,9010,9010,1
|
|
20231228,142200,36324720,9030,9030,9030,9030,0
|
|
20231228,142100,36324720,9030,9030,9030,9030,7
|
|
20231228,142000,36261510,9040,9040,9040,9040,0
|
|
20231228,141900,36261510,9040,9040,9040,9040,0
|
|
20231228,141800,36261510,9040,9040,9040,9040,0
|
|
20231228,141700,36261510,9040,9040,9040,9040,0
|
|
20231228,141600,36261510,9040,9040,9040,9040,0
|
|
20231228,141500,36261510,9040,9040,9040,9040,0
|
|
20231228,141400,36261510,9040,9040,9040,9040,0
|
|
20231228,141300,36261510,9040,9040,9040,9040,0
|
|
20231228,141200,36261510,9040,9040,9040,9040,0
|
|
20231228,141100,36261510,9040,9040,9040,9040,0
|
|
20231228,141000,36261510,9040,9040,9040,9040,0
|
|
20231228,140900,36261510,9040,9040,9040,9040,0
|
|
20231228,140800,36261510,9040,9040,9040,9040,0
|
|
20231228,140700,36261510,9040,9040,9040,9040,0
|
|
20231228,140600,36261510,9040,9040,9040,9040,50
|
|
20231228,140500,35809510,9040,9040,9040,9040,100
|
|
20231228,140400,34905510,9040,9020,9040,9020,30
|
|
20231228,140300,34634810,9040,9040,9040,9040,0
|
|
20231228,140200,34634810,9040,9040,9040,9040,0
|
|
20231228,140100,34634810,9040,9040,9040,9040,0
|
|
20231228,140000,34634810,9040,9040,9040,9040,0
|
|
20231228,135900,34634810,9040,9040,9040,9040,0
|
|
20231228,135800,34634810,9040,9040,9040,9040,1
|
|
20231228,135700,34625770,9020,9020,9020,9020,0
|
|
20231228,135600,34625770,9020,9020,9020,9020,0
|
|
20231228,135500,34625770,9020,9020,9020,9020,0
|
|
20231228,135400,34625770,9020,9020,9020,9020,0
|
|
20231228,135300,34625770,9020,9020,9020,9020,0
|
|
20231228,135200,34625770,9020,9020,9020,9020,0
|
|
20231228,135100,34625770,9020,9020,9020,9020,0
|
|
20231228,135000,34625770,9020,9020,9020,9020,0
|
|
20231228,134900,34625770,9020,9020,9020,9020,0
|
|
20231228,134800,34625770,9020,9020,9020,9020,1
|
|
20231228,134700,34616750,9020,9020,9020,9020,50
|
|
20231228,134600,34165750,9020,9020,9020,9020,50
|
|
20231228,134500,33714750,9030,9030,9030,9030,0
|
|
20231228,134400,33714750,9030,9030,9030,9030,0
|
|
20231228,134300,33714750,9030,9030,9030,9030,0
|
|
20231228,134200,33714750,9030,9030,9030,9030,0
|
|
20231228,134100,33714750,9030,9030,9030,9030,0
|
|
20231228,134000,33714750,9030,9030,9030,9030,0
|
|
20231228,133900,33714750,9030,9030,9030,9030,110
|
|
20231228,133800,32721450,9020,9020,9020,9020,0
|
|
20231228,133700,32721450,9020,9020,9020,9020,0
|
|
20231228,133600,32721450,9020,9020,9020,9020,0
|
|
20231228,133500,32721450,9020,9020,9020,9020,6
|
|
20231228,133400,32667330,9000,9000,9000,9000,0
|
|
20231228,133300,32667330,9000,9000,9000,9000,2
|
|
20231228,133200,32649330,8990,8990,8990,8990,0
|
|
20231228,133100,32649330,8990,8990,8990,8990,0
|
|
20231228,133000,32649330,8990,8990,8990,8990,0
|
|
20231228,132900,32649330,8990,8990,8990,8990,0
|
|
20231228,132800,32649330,8990,8990,8990,8990,0
|
|
20231228,132700,32649330,8990,8990,8990,8990,0
|
|
20231228,132600,32649330,8990,8990,8990,8990,0
|
|
20231228,132500,32649330,8990,8990,8990,8990,0
|
|
20231228,132400,32649330,8990,8990,8990,8990,0
|
|
20231228,132300,32649330,8990,8990,8990,8990,0
|
|
20231228,132200,32649330,8990,8990,8990,8990,0
|
|
20231228,132100,32649330,8990,8990,8990,8990,0
|
|
20231228,132000,32649330,8990,8990,8990,8990,0
|
|
20231228,131900,32649330,8990,8990,8990,8990,0
|
|
20231228,131800,32649330,8990,8990,8990,8990,0
|
|
20231228,131700,32649330,8990,8990,8990,8990,0
|
|
20231228,131600,32649330,8990,8990,8990,8990,0
|
|
20231228,131500,32649330,8990,8990,8990,8990,0
|
|
20231228,131400,32649330,8990,8990,8990,8990,0
|
|
20231228,131300,32649330,8990,8990,8990,8990,0
|
|
20231228,131200,32649330,8990,8990,8990,8990,18
|
|
20231228,131100,32487510,8990,8990,8990,8990,0
|
|
20231228,131000,32487510,8990,8990,8990,8990,0
|
|
20231228,130900,32487510,8990,8990,8990,8990,0
|
|
20231228,130800,32487510,8990,8990,8990,8990,0
|
|
20231228,130700,32487510,8990,8990,8990,8990,0
|
|
20231228,130600,32487510,8990,8990,8990,8990,0
|
|
20231228,130500,32487510,8990,8990,8990,8990,0
|
|
20231228,130400,32487510,8990,8990,8990,8990,0
|
|
20231228,130300,32487510,8990,8990,8990,8990,0
|
|
20231228,130200,32487510,8990,8990,8990,8990,0
|
|
20231228,130100,32487510,8990,8990,8990,8990,0
|
|
20231228,130000,32487510,8990,8990,8990,8990,0
|
|
20231228,125900,32487510,8990,8990,8990,8990,100
|
|
20231228,125800,31588510,8990,8990,8990,8990,37
|
|
20231228,125700,31255880,8990,9000,9000,8990,160
|
|
20231228,125600,29817460,9000,9000,9000,9000,0
|
|
20231228,125500,29817460,9000,9000,9000,9000,0
|
|
20231228,125400,29817460,9000,9000,9000,9000,0
|
|
20231228,125300,29817460,9000,9000,9000,9000,0
|
|
20231228,125200,29817460,9000,9000,9000,9000,0
|
|
20231228,125100,29817460,9000,9000,9000,9000,0
|
|
20231228,125000,29817460,9000,9000,9000,9000,0
|
|
20231228,124900,29817460,9000,9000,9000,9000,11
|
|
20231228,124800,29718460,9000,9000,9000,9000,0
|
|
20231228,124700,29718460,9000,9000,9000,9000,0
|
|
20231228,124600,29718460,9000,9000,9000,9000,0
|
|
20231228,124500,29718460,9000,9000,9000,9000,0
|
|
20231228,124400,29718460,9000,9000,9000,9000,0
|
|
20231228,124300,29718460,9000,9000,9000,9000,0
|
|
20231228,124200,29718460,9000,9000,9000,9000,0
|
|
20231228,124100,29718460,9000,9000,9000,9000,0
|
|
20231228,124000,29718460,9000,9000,9000,9000,0
|
|
20231228,123900,29718460,9000,9000,9000,9000,0
|
|
20231228,123800,29718460,9000,9000,9000,9000,0
|
|
20231228,123700,29718460,9000,9000,9000,9000,0
|
|
20231228,123600,29718460,9000,9000,9000,9000,0
|
|
20231228,123500,29718460,9000,9000,9000,9000,0
|
|
20231228,123400,29718460,9000,9000,9000,9000,0
|
|
20231228,123300,29718460,9000,9000,9000,9000,0
|
|
20231228,123200,29718460,9000,9000,9000,9000,0
|
|
20231228,123100,29718460,9000,9000,9000,9000,0
|
|
20231228,123000,29718460,9000,9000,9000,9000,0
|
|
20231228,122900,29718460,9000,9000,9000,9000,0
|
|
20231228,122800,29718460,9000,9000,9000,9000,0
|
|
20231228,122700,29718460,9000,9000,9000,9000,0
|
|
20231228,122600,29718460,9000,9000,9000,9000,0
|
|
20231228,122500,29718460,9000,9000,9000,9000,0
|
|
20231228,122400,29718460,9000,9000,9000,9000,0
|
|
20231228,122300,29718460,9000,9000,9000,9000,0
|
|
20231228,122200,29718460,9000,9000,9000,9000,0
|
|
20231228,122100,29718460,9000,9000,9000,9000,12
|
|
20231228,122000,29610460,9030,9030,9030,9030,0
|
|
20231228,121900,29610460,9030,9030,9030,9030,0
|
|
20231228,121800,29610460,9030,9030,9030,9030,0
|
|
20231228,121700,29610460,9030,9030,9030,9030,0
|
|
20231228,121600,29610460,9030,9030,9030,9030,0
|
|
20231228,121500,29610460,9030,9030,9030,9030,0
|
|
20231228,121400,29610460,9030,9030,9030,9030,0
|
|
20231228,121300,29610460,9030,9030,9030,9030,0
|
|
20231228,121200,29610460,9030,9030,9030,9030,0
|
|
20231228,121100,29610460,9030,9030,9030,9030,0
|
|
20231228,121000,29610460,9030,9030,9030,9030,0
|
|
20231228,120900,29610460,9030,9030,9030,9030,0
|
|
20231228,120800,29610460,9030,9030,9030,9030,0
|
|
20231228,120700,29610460,9030,9030,9030,9030,10
|
|
20231228,120600,29520160,9030,9030,9030,9030,0
|
|
20231228,120500,29520160,9030,9030,9030,9030,0
|
|
20231228,120400,29520160,9030,9030,9030,9030,0
|
|
20231228,120300,29520160,9030,9030,9030,9030,0
|
|
20231228,120200,29520160,9030,9030,9030,9030,0
|
|
20231228,120100,29520160,9030,9030,9030,9030,0
|
|
20231228,120000,29520160,9030,9030,9030,9030,0
|
|
20231228,115900,29520160,9030,9030,9030,9030,0
|
|
20231228,115800,29520160,9030,9030,9030,9030,0
|
|
20231228,115700,29520160,9030,9030,9030,9030,0
|
|
20231228,115600,29520160,9030,9030,9030,9030,0
|
|
20231228,115500,29520160,9030,9030,9030,9030,0
|
|
20231228,115400,29520160,9030,9030,9030,9030,0
|
|
20231228,115300,29520160,9030,9030,9030,9030,0
|
|
20231228,115200,29520160,9030,9030,9030,9030,0
|
|
20231228,115100,29520160,9030,9030,9030,9030,0
|
|
20231228,115000,29520160,9030,9030,9030,9030,1
|
|
20231228,114900,29511130,9030,9030,9030,9030,0
|
|
20231228,114800,29511130,9030,9030,9030,9030,0
|
|
20231228,114700,29511130,9030,9030,9030,9030,1
|
|
20231228,114600,29502100,9010,9010,9010,9010,0
|
|
20231228,114500,29502100,9010,9010,9010,9010,0
|
|
20231228,114400,29502100,9010,9010,9010,9010,46
|
|
20231228,114300,29087640,9030,9030,9030,9030,0
|
|
20231228,114200,29087640,9030,9030,9030,9030,0
|
|
20231228,114100,29087640,9030,9030,9030,9030,1
|
|
20231228,114000,29078610,9010,9010,9010,9010,2
|
|
20231228,113900,29060590,9010,9010,9010,9010,1
|
|
20231228,113800,29051580,9010,9010,9010,9010,0
|
|
20231228,113700,29051580,9010,9010,9010,9010,5
|
|
20231228,113600,29006530,9010,9010,9010,9010,0
|
|
20231228,113500,29006530,9010,9010,9010,9010,0
|
|
20231228,113400,29006530,9010,9010,9010,9010,1
|
|
20231228,113300,28997520,9010,9010,9010,9010,0
|
|
20231228,113200,28997520,9010,9010,9010,9010,0
|
|
20231228,113100,28997520,9010,9010,9010,9010,1
|
|
20231228,113000,28988510,9010,9010,9010,9010,0
|
|
20231228,112900,28988510,9010,9010,9010,9010,0
|
|
20231228,112800,28988510,9010,9010,9010,9010,0
|
|
20231228,112700,28988510,9010,9010,9010,9010,0
|
|
20231228,112600,28988510,9010,9010,9010,9010,0
|
|
20231228,112500,28988510,9010,9010,9010,9010,1
|
|
20231228,112400,28979500,8990,8990,8990,8990,0
|
|
20231228,112300,28979500,8990,8990,8990,8990,0
|
|
20231228,112200,28979500,8990,8990,8990,8990,0
|
|
20231228,112100,28979500,8990,8990,8990,8990,0
|
|
20231228,112000,28979500,8990,8990,8990,8990,0
|
|
20231228,111900,28979500,8990,8990,8990,8990,0
|
|
20231228,111800,28979500,8990,8990,8990,8990,0
|
|
20231228,111700,28979500,8990,8990,8990,8990,0
|
|
20231228,111600,28979500,8990,8990,8990,8990,0
|
|
20231228,111500,28979500,8990,8990,8990,8990,0
|
|
20231228,111400,28979500,8990,8990,8990,8990,0
|
|
20231228,111300,28979500,8990,8990,8990,8990,0
|
|
20231228,111200,28979500,8990,8990,8990,8990,0
|
|
20231228,111100,28979500,8990,8990,8990,8990,0
|
|
20231228,111000,28979500,8990,8990,8990,8990,0
|
|
20231228,110900,28979500,8990,8990,8990,8990,0
|
|
20231228,110800,28979500,8990,8990,8990,8990,0
|
|
20231228,110700,28979500,8990,8990,8990,8990,6
|
|
20231228,110600,28925560,8980,8990,8990,8980,3
|
|
20231228,110500,28898610,8980,8980,8980,8980,0
|
|
20231228,110400,28898610,8980,8980,8980,8980,0
|
|
20231228,110300,28898610,8980,8990,8990,8980,5
|
|
20231228,110200,28853690,9000,9000,9000,9000,0
|
|
20231228,110100,28853690,9000,9000,9000,9000,0
|
|
20231228,110000,28853690,9000,9000,9000,9000,0
|
|
20231228,105900,28853690,9000,9000,9000,9000,5
|
|
20231228,105800,28808690,9010,9010,9010,9010,0
|
|
20231228,105700,28808690,9010,9010,9010,9010,0
|
|
20231228,105600,28808690,9010,9010,9010,9010,110
|
|
20231228,105500,27817590,9000,9000,9000,9000,10
|
|
20231228,105400,27727590,9000,9000,9000,9000,0
|
|
20231228,105300,27727590,9000,9000,9000,9000,0
|
|
20231228,105200,27727590,9000,9000,9000,9000,0
|
|
20231228,105100,27727590,9000,9000,9000,9000,0
|
|
20231228,105000,27727590,9000,9000,9000,9000,0
|
|
20231228,104900,27727590,9000,9000,9000,9000,0
|
|
20231228,104800,27727590,9000,9000,9000,9000,0
|
|
20231228,104700,27727590,9000,9000,9000,9000,0
|
|
20231228,104600,27727590,9000,9000,9000,9000,0
|
|
20231228,104500,27727590,9000,9000,9000,9000,0
|
|
20231228,104400,27727590,9000,9000,9000,9000,0
|
|
20231228,104300,27727590,9000,9000,9000,9000,30
|
|
20231228,104200,27457590,9000,9000,9000,9000,0
|
|
20231228,104100,27457590,9000,9000,9000,9000,0
|
|
20231228,104000,27457590,9000,9000,9000,9000,0
|
|
20231228,103900,27457590,9000,9000,9000,9000,0
|
|
20231228,103800,27457590,9000,9000,9000,9000,0
|
|
20231228,103700,27457590,9000,9000,9000,9000,0
|
|
20231228,103600,27457590,9000,9000,9000,9000,0
|
|
20231228,103500,27457590,9000,9000,9000,9000,0
|
|
20231228,103400,27457590,9000,9000,9000,9000,0
|
|
20231228,103300,27457590,9000,9000,9000,9000,0
|
|
20231228,103200,27457590,9000,9000,9000,9000,0
|
|
20231228,103100,27457590,9000,9000,9000,9000,0
|
|
20231228,103000,27457590,9000,9000,9000,9000,0
|
|
20231228,102900,27457590,9000,9000,9000,9000,0
|
|
20231228,102800,27457590,9000,9000,9000,9000,0
|
|
20231228,102700,27457590,9000,9000,9000,9000,0
|
|
20231228,102600,27457590,9000,9000,9000,9000,3
|
|
20231228,102500,27430590,9000,9000,9000,9000,0
|
|
20231228,102400,27430590,9000,9000,9000,9000,0
|
|
20231228,102300,27430590,9000,9000,9000,9000,0
|
|
20231228,102200,27430590,9000,9000,9000,9000,0
|
|
20231228,102100,27430590,9000,9000,9000,9000,10
|
|
20231228,102000,27340590,9010,9010,9010,9010,0
|
|
20231228,101900,27340590,9010,9010,9010,9010,0
|
|
20231228,101800,27340590,9010,9010,9010,9010,0
|
|
20231228,101700,27340590,9010,9010,9010,9010,0
|
|
20231228,101600,27340590,9010,9010,9010,9010,9
|
|
20231228,101500,27259500,8980,8980,8980,8980,0
|
|
20231228,101400,27259500,8980,8980,8980,8980,91
|
|
20231228,101300,26442320,8980,8980,8980,8980,0
|
|
20231228,101200,26442320,8980,8980,8980,8980,0
|
|
20231228,101100,26442320,8980,8980,8980,8980,0
|
|
20231228,101000,26442320,8980,8980,8980,8980,0
|
|
20231228,100900,26442320,8980,8980,8980,8980,50
|
|
20231228,100800,25993320,8980,8980,8980,8980,0
|
|
20231228,100700,25993320,8980,8980,8980,8980,0
|
|
20231228,100600,25993320,8980,8990,8990,8980,2000
|
|
20231228,100500,8032990,9000,9000,9000,9000,0
|
|
20231228,100400,8032990,9000,9000,9000,9000,1
|
|
20231228,100300,8023990,9010,9010,9010,9010,0
|
|
20231228,100200,8023990,9010,9010,9010,9010,0
|
|
20231228,100100,8023990,9010,9010,9010,9010,0
|
|
20231228,100000,8023990,9010,9010,9010,9010,0
|
|
20231228,095900,8023990,9010,9010,9010,9010,0
|
|
20231228,095800,8023990,9010,9010,9010,9010,0
|
|
20231228,095700,8023990,9010,9010,9010,9010,0
|
|
20231228,095600,8023990,9010,9010,9010,9010,0
|
|
20231228,095500,8023990,9010,9010,9010,9010,0
|
|
20231228,095400,8023990,9010,9010,9010,9010,108
|
|
20231228,095300,7050910,9010,9010,9010,9010,3
|
|
20231228,095200,7023880,9040,9010,9040,9010,168
|
|
20231228,095100,5509960,9010,9010,9010,9010,0
|
|
20231228,095000,5509960,9010,9010,9010,9010,0
|
|
20231228,094900,5509960,9010,9010,9010,9010,1
|
|
20231228,094800,5500950,9000,9000,9000,9000,5
|
|
20231228,094700,5455950,9060,9060,9060,9060,0
|
|
20231228,094600,5455950,9060,9060,9060,9060,1
|
|
20231228,094500,5446890,9060,9060,9060,9060,0
|
|
20231228,094400,5446890,9060,9060,9060,9060,0
|
|
20231228,094300,5446890,9060,9060,9060,9060,0
|
|
20231228,094200,5446890,9060,9060,9060,9060,0
|
|
20231228,094100,5446890,9060,9060,9060,9060,0
|
|
20231228,094000,5446890,9060,9060,9060,9060,1
|
|
20231228,093900,5437830,9000,9000,9000,9000,0
|
|
20231228,093800,5437830,9000,9000,9000,9000,0
|
|
20231228,093700,5437830,9000,9000,9000,9000,0
|
|
20231228,093600,5437830,9000,9000,9000,9000,0
|
|
20231228,093500,5437830,9000,9000,9000,9000,1
|
|
20231228,093400,5428830,9060,9000,9060,9000,9
|
|
20231228,093300,5347590,9000,9000,9000,9000,0
|
|
20231228,093200,5347590,9000,9000,9000,9000,2
|
|
20231228,093100,5329590,9000,9000,9000,9000,0
|
|
20231228,093000,5329590,9000,9000,9000,9000,1
|
|
20231228,092900,5320590,9000,9000,9000,9000,1
|
|
20231228,092800,5311590,9000,9000,9000,9000,0
|
|
20231228,092700,5311590,9000,9000,9000,9000,0
|
|
20231228,092600,5311590,9000,9000,9060,9000,3
|
|
20231228,092500,5284530,9000,9000,9000,9000,2
|
|
20231228,092400,5266530,9000,9000,9000,9000,0
|
|
20231228,092300,5266530,9000,9000,9000,9000,0
|
|
20231228,092200,5266530,9000,9000,9000,9000,1
|
|
20231228,092100,5257530,9000,9000,9000,9000,0
|
|
20231228,092000,5257530,9000,9000,9000,9000,1
|
|
20231228,091900,5248530,9000,9000,9000,9000,3
|
|
20231228,091800,5221530,9000,9000,9000,9000,0
|
|
20231228,091700,5221530,9000,9000,9000,9000,1
|
|
20231228,091600,5212530,9000,9000,9000,9000,0
|
|
20231228,091500,5212530,9000,9000,9000,9000,0
|
|
20231228,091400,5212530,9000,9000,9000,9000,1
|
|
20231228,091300,5203530,9000,9000,9000,9000,1
|
|
20231228,091200,5194530,8980,8980,8980,8980,2
|
|
20231228,091100,5176570,8980,8980,8980,8980,4
|
|
20231228,091000,5140650,8980,8980,8980,8980,5
|
|
20231228,090900,5095750,9000,9000,9000,9000,0
|
|
20231228,090800,5095750,9000,9000,9000,9000,26
|
|
20231228,090700,4861750,9000,8970,9010,8970,500
|
|
20231228,090600,361520,9000,9000,9000,9000,0
|
|
20231228,090500,361520,9000,9000,9000,9000,0
|
|
20231228,090400,361520,9000,9000,9000,9000,0
|
|
20231228,090300,361520,9000,9000,9000,9000,0
|
|
20231228,090200,361520,9000,9000,9000,9000,22
|
|
20231228,090100,163520,9020,9020,9020,9020,1
|
|
20231228,090000,154500,9070,9090,9090,9070,17
|