701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,203800,77003860,9580,9580,9580,9580,35
|
|
20231222,203700,77003860,9580,9580,9580,9580,0
|
|
20231222,203600,77003860,9580,9580,9580,9580,0
|
|
20231222,203500,77003860,9580,9580,9580,9580,0
|
|
20231222,203400,77003860,9580,9580,9580,9580,0
|
|
20231222,203300,77003860,9580,9580,9580,9580,0
|
|
20231222,203200,77003860,9580,9580,9580,9580,0
|
|
20231222,203100,77003860,9580,9580,9580,9580,0
|
|
20231222,203000,77003860,9580,9580,9580,9580,0
|
|
20231222,202900,77003860,9580,9580,9580,9580,0
|
|
20231222,202800,77003860,9580,9580,9580,9580,0
|
|
20231222,202700,77003860,9580,9580,9580,9580,0
|
|
20231222,202600,77003860,9580,9580,9580,9580,0
|
|
20231222,202500,77003860,9580,9580,9580,9580,0
|
|
20231222,202400,77003860,9580,9580,9580,9580,0
|
|
20231222,202300,77003860,9580,9580,9580,9580,0
|
|
20231222,202200,77003860,9580,9580,9580,9580,0
|
|
20231222,202100,77003860,9580,9580,9580,9580,0
|
|
20231222,202000,77003860,9580,9580,9580,9580,0
|
|
20231222,201900,77003860,9580,9580,9580,9580,0
|
|
20231222,201800,77003860,9580,9580,9580,9580,0
|
|
20231222,201700,77003860,9580,9580,9580,9580,0
|
|
20231222,201600,77003860,9580,9580,9580,9580,0
|
|
20231222,201500,77003860,9580,9580,9580,9580,0
|
|
20231222,201400,77003860,9580,9580,9580,9580,0
|
|
20231222,201300,77003860,9580,9580,9580,9580,0
|
|
20231222,201200,77003860,9580,9580,9580,9580,0
|
|
20231222,201100,77003860,9580,9580,9580,9580,0
|
|
20231222,201000,77003860,9580,9580,9580,9580,0
|
|
20231222,200900,77003860,9580,9580,9580,9580,0
|
|
20231222,200800,77003860,9580,9580,9580,9580,35
|
|
20231222,200700,77003860,9580,9580,9580,9580,0
|
|
20231222,200600,77003860,9580,9580,9580,9580,0
|
|
20231222,200500,77003860,9580,9580,9580,9580,0
|
|
20231222,200400,77003860,9580,9580,9580,9580,0
|
|
20231222,200300,77003860,9580,9580,9580,9580,0
|
|
20231222,200200,77003860,9580,9580,9580,9580,0
|
|
20231222,200100,77003860,9580,9580,9580,9580,0
|
|
20231222,200000,77003860,9580,9580,9580,9580,0
|
|
20231222,195900,77003860,9580,9580,9580,9580,0
|
|
20231222,195800,77003860,9580,9580,9580,9580,0
|
|
20231222,195700,77003860,9580,9580,9580,9580,0
|
|
20231222,195600,77003860,9580,9580,9580,9580,0
|
|
20231222,195500,77003860,9580,9580,9580,9580,0
|
|
20231222,195400,77003860,9580,9580,9580,9580,0
|
|
20231222,195300,77003860,9580,9580,9580,9580,0
|
|
20231222,195200,77003860,9580,9580,9580,9580,0
|
|
20231222,195100,77003860,9580,9580,9580,9580,0
|
|
20231222,195000,77003860,9580,9580,9580,9580,0
|
|
20231222,194900,77003860,9580,9580,9580,9580,0
|
|
20231222,194800,77003860,9580,9580,9580,9580,0
|
|
20231222,194700,77003860,9580,9580,9580,9580,0
|
|
20231222,194600,77003860,9580,9580,9580,9580,0
|
|
20231222,194500,77003860,9580,9580,9580,9580,0
|
|
20231222,194400,77003860,9580,9580,9580,9580,0
|
|
20231222,194300,77003860,9580,9580,9580,9580,0
|
|
20231222,194200,77003860,9580,9580,9580,9580,0
|
|
20231222,194100,77003860,9580,9580,9580,9580,0
|
|
20231222,194000,77003860,9580,9580,9580,9580,0
|
|
20231222,193900,77003860,9580,9580,9580,9580,0
|
|
20231222,193800,77003860,9580,9580,9580,9580,35
|
|
20231222,193700,77003860,9580,9580,9580,9580,0
|
|
20231222,193600,77003860,9580,9580,9580,9580,0
|
|
20231222,193500,77003860,9580,9580,9580,9580,0
|
|
20231222,193400,77003860,9580,9580,9580,9580,0
|
|
20231222,193300,77003860,9580,9580,9580,9580,0
|
|
20231222,193200,77003860,9580,9580,9580,9580,0
|
|
20231222,193100,77003860,9580,9580,9580,9580,0
|
|
20231222,193000,77003860,9580,9580,9580,9580,0
|
|
20231222,192900,77003860,9580,9580,9580,9580,0
|
|
20231222,192800,77003860,9580,9580,9580,9580,0
|
|
20231222,192700,77003860,9580,9580,9580,9580,0
|
|
20231222,192600,77003860,9580,9580,9580,9580,0
|
|
20231222,192500,77003860,9580,9580,9580,9580,0
|
|
20231222,192400,77003860,9580,9580,9580,9580,0
|
|
20231222,192300,77003860,9580,9580,9580,9580,0
|
|
20231222,192200,77003860,9580,9580,9580,9580,0
|
|
20231222,192100,77003860,9580,9580,9580,9580,0
|
|
20231222,192000,77003860,9580,9580,9580,9580,0
|
|
20231222,191900,77003860,9580,9580,9580,9580,0
|
|
20231222,191800,77003860,9580,9580,9580,9580,0
|
|
20231222,191700,77003860,9580,9580,9580,9580,0
|
|
20231222,191600,77003860,9580,9580,9580,9580,0
|
|
20231222,191500,77003860,9580,9580,9580,9580,0
|
|
20231222,191400,77003860,9580,9580,9580,9580,0
|
|
20231222,191300,77003860,9580,9580,9580,9580,0
|
|
20231222,191200,77003860,9580,9580,9580,9580,0
|
|
20231222,191100,77003860,9580,9580,9580,9580,0
|
|
20231222,191000,77003860,9580,9580,9580,9580,0
|
|
20231222,190900,77003860,9580,9580,9580,9580,0
|
|
20231222,190800,77003860,9580,9580,9580,9580,35
|
|
20231222,190700,77003860,9580,9580,9580,9580,0
|
|
20231222,190600,77003860,9580,9580,9580,9580,0
|
|
20231222,190500,77003860,9580,9580,9580,9580,0
|
|
20231222,190400,77003860,9580,9580,9580,9580,0
|
|
20231222,190300,77003860,9580,9580,9580,9580,0
|
|
20231222,190200,77003860,9580,9580,9580,9580,0
|
|
20231222,190100,77003860,9580,9580,9580,9580,0
|
|
20231222,190000,77003860,9580,9580,9580,9580,0
|
|
20231222,185900,77003860,9580,9580,9580,9580,0
|
|
20231222,185800,77003860,9580,9580,9580,9580,0
|
|
20231222,185700,77003860,9580,9580,9580,9580,0
|
|
20231222,185600,77003860,9580,9580,9580,9580,0
|
|
20231222,185500,77003860,9580,9580,9580,9580,0
|
|
20231222,185400,77003860,9580,9580,9580,9580,0
|
|
20231222,185300,77003860,9580,9580,9580,9580,0
|
|
20231222,185200,77003860,9580,9580,9580,9580,0
|
|
20231222,185100,77003860,9580,9580,9580,9580,0
|
|
20231222,185000,77003860,9580,9580,9580,9580,0
|
|
20231222,184900,77003860,9580,9580,9580,9580,0
|
|
20231222,184800,77003860,9580,9580,9580,9580,0
|
|
20231222,184700,77003860,9580,9580,9580,9580,0
|
|
20231222,184600,77003860,9580,9580,9580,9580,0
|
|
20231222,184500,77003860,9580,9580,9580,9580,0
|
|
20231222,184400,77003860,9580,9580,9580,9580,0
|
|
20231222,184300,77003860,9580,9580,9580,9580,0
|
|
20231222,184200,77003860,9580,9580,9580,9580,0
|
|
20231222,184100,77003860,9580,9580,9580,9580,0
|
|
20231222,184000,77003860,9580,9580,9580,9580,0
|
|
20231222,183900,77003860,9580,9580,9580,9580,0
|
|
20231222,183800,77003860,9580,9580,9580,9580,35
|
|
20231222,183700,77003860,9580,9580,9580,9580,0
|
|
20231222,183600,77003860,9580,9580,9580,9580,0
|
|
20231222,183500,77003860,9580,9580,9580,9580,0
|
|
20231222,183400,77003860,9580,9580,9580,9580,0
|
|
20231222,183300,77003860,9580,9580,9580,9580,0
|
|
20231222,183200,77003860,9580,9580,9580,9580,0
|
|
20231222,183100,77003860,9580,9580,9580,9580,0
|
|
20231222,183000,77003860,9580,9580,9580,9580,0
|
|
20231222,182900,77003860,9580,9580,9580,9580,0
|
|
20231222,182800,77003860,9580,9580,9580,9580,0
|
|
20231222,182700,77003860,9580,9580,9580,9580,0
|
|
20231222,182600,77003860,9580,9580,9580,9580,0
|
|
20231222,182500,77003860,9580,9580,9580,9580,0
|
|
20231222,182400,77003860,9580,9580,9580,9580,0
|
|
20231222,182300,77003860,9580,9580,9580,9580,0
|
|
20231222,182200,77003860,9580,9580,9580,9580,0
|
|
20231222,182100,77003860,9580,9580,9580,9580,0
|
|
20231222,182000,77003860,9580,9580,9580,9580,0
|
|
20231222,181900,77003860,9580,9580,9580,9580,0
|
|
20231222,181800,77003860,9580,9580,9580,9580,0
|
|
20231222,181700,77003860,9580,9580,9580,9580,0
|
|
20231222,181600,77003860,9580,9580,9580,9580,0
|
|
20231222,181500,77003860,9580,9580,9580,9580,0
|
|
20231222,181400,77003860,9580,9580,9580,9580,0
|
|
20231222,181300,77003860,9580,9580,9580,9580,0
|
|
20231222,181200,77003860,9580,9580,9580,9580,0
|
|
20231222,181100,77003860,9580,9580,9580,9580,0
|
|
20231222,181000,77003860,9580,9580,9580,9580,0
|
|
20231222,180900,77003860,9580,9580,9580,9580,0
|
|
20231222,180800,77003860,9580,9580,9580,9580,35
|
|
20231222,180700,77003860,9580,9580,9580,9580,0
|
|
20231222,180600,77003860,9580,9580,9580,9580,0
|
|
20231222,180500,77003860,9580,9580,9580,9580,0
|
|
20231222,180400,77003860,9580,9580,9580,9580,0
|
|
20231222,180300,77003860,9580,9580,9580,9580,0
|
|
20231222,180200,77003860,9580,9580,9580,9580,0
|
|
20231222,180100,77003860,9580,9580,9580,9580,0
|
|
20231222,180000,77003860,9580,9580,9580,9580,0
|
|
20231222,175900,77003860,9580,9580,9580,9580,0
|
|
20231222,175800,77003860,9580,9580,9580,9580,0
|
|
20231222,175700,77003860,9580,9580,9580,9580,0
|
|
20231222,175600,77003860,9580,9580,9580,9580,0
|
|
20231222,175500,77003860,9580,9580,9580,9580,0
|
|
20231222,175400,77003860,9580,9580,9580,9580,0
|
|
20231222,175300,77003860,9580,9580,9580,9580,0
|
|
20231222,175200,77003860,9580,9580,9580,9580,0
|
|
20231222,175100,77003860,9580,9580,9580,9580,0
|
|
20231222,175000,77003860,9580,9580,9580,9580,0
|
|
20231222,174900,77003860,9580,9580,9580,9580,0
|
|
20231222,174800,77003860,9580,9580,9580,9580,0
|
|
20231222,174700,77003860,9580,9580,9580,9580,0
|
|
20231222,174600,77003860,9580,9580,9580,9580,0
|
|
20231222,174500,77003860,9580,9580,9580,9580,0
|
|
20231222,174400,77003860,9580,9580,9580,9580,0
|
|
20231222,174300,77003860,9580,9580,9580,9580,0
|
|
20231222,174200,77003860,9580,9580,9580,9580,0
|
|
20231222,174100,77003860,9580,9580,9580,9580,0
|
|
20231222,174000,77003860,9580,9580,9580,9580,0
|
|
20231222,173900,77003860,9580,9580,9580,9580,0
|
|
20231222,173800,77003860,9580,9580,9580,9580,35
|
|
20231222,173700,77003860,9580,9580,9580,9580,0
|
|
20231222,173600,77003860,9580,9580,9580,9580,0
|
|
20231222,173500,77003860,9580,9580,9580,9580,0
|
|
20231222,173400,77003860,9580,9580,9580,9580,0
|
|
20231222,173300,77003860,9580,9580,9580,9580,0
|
|
20231222,173200,77003860,9580,9580,9580,9580,0
|
|
20231222,173100,77003860,9580,9580,9580,9580,0
|
|
20231222,173000,77003860,9580,9580,9580,9580,0
|
|
20231222,172900,77003860,9580,9580,9580,9580,0
|
|
20231222,172800,77003860,9580,9580,9580,9580,0
|
|
20231222,172700,77003860,9580,9580,9580,9580,0
|
|
20231222,172600,77003860,9580,9580,9580,9580,0
|
|
20231222,172500,77003860,9580,9580,9580,9580,0
|
|
20231222,172400,77003860,9580,9580,9580,9580,0
|
|
20231222,172300,77003860,9580,9580,9580,9580,0
|
|
20231222,172200,77003860,9580,9580,9580,9580,0
|
|
20231222,172100,77003860,9580,9580,9580,9580,0
|
|
20231222,172000,77003860,9580,9580,9580,9580,0
|
|
20231222,171900,77003860,9580,9580,9580,9580,0
|
|
20231222,171800,77003860,9580,9580,9580,9580,0
|
|
20231222,171700,77003860,9580,9580,9580,9580,0
|
|
20231222,171600,77003860,9580,9580,9580,9580,0
|
|
20231222,171500,77003860,9580,9580,9580,9580,0
|
|
20231222,171400,77003860,9580,9580,9580,9580,0
|
|
20231222,171300,77003860,9580,9580,9580,9580,0
|
|
20231222,171200,77003860,9580,9580,9580,9580,0
|
|
20231222,171100,77003860,9580,9580,9580,9580,0
|
|
20231222,171000,77003860,9580,9580,9580,9580,0
|
|
20231222,170900,77003860,9580,9580,9580,9580,0
|
|
20231222,170800,77003860,9580,9580,9580,9580,35
|
|
20231222,170700,77003860,9580,9580,9580,9580,0
|
|
20231222,170600,77003860,9580,9580,9580,9580,0
|
|
20231222,170500,77003860,9580,9580,9580,9580,0
|
|
20231222,170400,77003860,9580,9580,9580,9580,0
|
|
20231222,170300,77003860,9580,9580,9580,9580,0
|
|
20231222,170200,77003860,9580,9580,9580,9580,0
|
|
20231222,170100,77003860,9580,9580,9580,9580,0
|
|
20231222,170000,77003860,9580,9580,9580,9580,0
|
|
20231222,165900,77003860,9580,9580,9580,9580,0
|
|
20231222,165800,77003860,9580,9580,9580,9580,0
|
|
20231222,165700,77003860,9580,9580,9580,9580,0
|
|
20231222,165600,77003860,9580,9580,9580,9580,0
|
|
20231222,165500,77003860,9580,9580,9580,9580,0
|
|
20231222,165400,77003860,9580,9580,9580,9580,0
|
|
20231222,165300,77003860,9580,9580,9580,9580,0
|
|
20231222,165200,77003860,9580,9580,9580,9580,0
|
|
20231222,165100,77003860,9580,9580,9580,9580,0
|
|
20231222,165000,77003860,9580,9580,9580,9580,0
|
|
20231222,164900,77003860,9580,9580,9580,9580,0
|
|
20231222,164800,77003860,9580,9580,9580,9580,0
|
|
20231222,164700,77003860,9580,9580,9580,9580,0
|
|
20231222,164600,77003860,9580,9580,9580,9580,0
|
|
20231222,164500,77003860,9580,9580,9580,9580,0
|
|
20231222,164400,77003860,9580,9580,9580,9580,0
|
|
20231222,164300,77003860,9580,9580,9580,9580,0
|
|
20231222,164200,77003860,9580,9580,9580,9580,0
|
|
20231222,164100,77003860,9580,9580,9580,9580,0
|
|
20231222,164000,77003860,9580,9580,9580,9580,0
|
|
20231222,163900,77003860,9580,9580,9580,9580,0
|
|
20231222,163800,77003860,9580,9580,9580,9580,35
|
|
20231222,163700,77003860,9580,9580,9580,9580,0
|
|
20231222,163600,77003860,9580,9580,9580,9580,0
|
|
20231222,163500,77003860,9580,9580,9580,9580,0
|
|
20231222,163400,77003860,9580,9580,9580,9580,0
|
|
20231222,163300,77003860,9580,9580,9580,9580,0
|
|
20231222,163200,77003860,9580,9580,9580,9580,0
|
|
20231222,163100,77003860,9580,9580,9580,9580,0
|
|
20231222,163000,77003860,9580,9580,9580,9580,0
|
|
20231222,162900,77003860,9580,9580,9580,9580,0
|
|
20231222,162800,77003860,9580,9580,9580,9580,0
|
|
20231222,162700,77003860,9580,9580,9580,9580,0
|
|
20231222,162600,77003860,9580,9580,9580,9580,0
|
|
20231222,162500,77003860,9580,9580,9580,9580,0
|
|
20231222,162400,77003860,9580,9580,9580,9580,0
|
|
20231222,162300,77003860,9580,9580,9580,9580,0
|
|
20231222,162200,77003860,9580,9580,9580,9580,0
|
|
20231222,162100,77003860,9580,9580,9580,9580,0
|
|
20231222,162000,77003860,9580,9580,9580,9580,0
|
|
20231222,161900,77003860,9580,9580,9580,9580,0
|
|
20231222,161800,77003860,9580,9580,9580,9580,0
|
|
20231222,161700,77003860,9580,9580,9580,9580,0
|
|
20231222,161600,77003860,9580,9580,9580,9580,0
|
|
20231222,161500,77003860,9580,9580,9580,9580,0
|
|
20231222,161400,77003860,9580,9580,9580,9580,0
|
|
20231222,161300,77003860,9580,9580,9580,9580,0
|
|
20231222,161200,77003860,9580,9580,9580,9580,0
|
|
20231222,161100,77003860,9580,9580,9580,9580,0
|
|
20231222,161000,77003860,9580,9580,9580,9580,0
|
|
20231222,160900,77003860,9580,9580,9580,9580,0
|
|
20231222,160800,77003860,9580,9580,9580,9580,35
|
|
20231222,160700,77003860,9580,9580,9580,9580,0
|
|
20231222,160600,77003860,9580,9580,9580,9580,0
|
|
20231222,160500,77003860,9580,9580,9580,9580,0
|
|
20231222,160400,77003860,9580,9580,9580,9580,0
|
|
20231222,160300,77003860,9580,9580,9580,9580,0
|
|
20231222,160200,77003860,9580,9580,9580,9580,0
|
|
20231222,160100,77003860,9580,9580,9580,9580,0
|
|
20231222,160000,77003860,9580,9580,9580,9580,0
|
|
20231222,155900,77003860,9580,9580,9580,9580,0
|
|
20231222,155800,77003860,9580,9580,9580,9580,0
|
|
20231222,155700,77003860,9580,9580,9580,9580,0
|
|
20231222,155600,77003860,9580,9580,9580,9580,0
|
|
20231222,155500,77003860,9580,9580,9580,9580,0
|
|
20231222,155400,77003860,9580,9580,9580,9580,0
|
|
20231222,155300,77003860,9580,9580,9580,9580,0
|
|
20231222,155200,77003860,9580,9580,9580,9580,0
|
|
20231222,155100,77003860,9580,9580,9580,9580,0
|
|
20231222,155000,77003860,9580,9580,9580,9580,0
|
|
20231222,154900,77003860,9580,9580,9580,9580,0
|
|
20231222,154800,77003860,9580,9580,9580,9580,0
|
|
20231222,154700,77003860,9580,9580,9580,9580,0
|
|
20231222,154600,77003860,9580,9580,9580,9580,0
|
|
20231222,154500,77003860,9580,9580,9580,9580,0
|
|
20231222,154400,77003860,9580,9580,9580,9580,0
|
|
20231222,154300,77003860,9580,9580,9580,9580,0
|
|
20231222,154200,77003860,9580,9580,9580,9580,0
|
|
20231222,154100,77003860,9580,9580,9580,9580,0
|
|
20231222,154000,77003860,9580,9580,9580,9580,0
|
|
20231222,153900,77003860,9580,9580,9580,9580,0
|
|
20231222,153800,77003860,9580,9580,9580,9580,35
|
|
20231222,153700,77003860,9580,9580,9580,9580,0
|
|
20231222,153600,77003860,9580,9580,9580,9580,0
|
|
20231222,153500,77003860,9580,9580,9580,9580,0
|
|
20231222,153400,77003860,9580,9580,9580,9580,0
|
|
20231222,153300,77003860,9580,9580,9580,9580,0
|
|
20231222,153200,77003860,9580,9580,9580,9580,0
|
|
20231222,153100,77003860,9580,9580,9580,9580,0
|
|
20231222,153000,77003860,9580,9580,9580,9580,35
|
|
20231222,152900,76668560,9580,9580,9580,9580,0
|
|
20231222,152800,76668560,9580,9580,9580,9580,0
|
|
20231222,152700,76668560,9580,9580,9580,9580,0
|
|
20231222,152600,76668560,9580,9580,9580,9580,0
|
|
20231222,152500,76668560,9580,9580,9580,9580,0
|
|
20231222,152400,76668560,9580,9580,9580,9580,0
|
|
20231222,152300,76668560,9580,9580,9580,9580,0
|
|
20231222,152200,76668560,9580,9580,9580,9580,0
|
|
20231222,152100,76668560,9580,9580,9580,9580,0
|
|
20231222,152000,76668560,9580,9580,9580,9580,0
|
|
20231222,151900,76668560,9580,9580,9580,9580,0
|
|
20231222,151800,76668560,9580,9580,9580,9580,0
|
|
20231222,151700,76668560,9580,9580,9580,9580,0
|
|
20231222,151600,76668560,9580,9580,9580,9580,0
|
|
20231222,151500,76668560,9580,9580,9580,9580,0
|
|
20231222,151400,76668560,9580,9580,9580,9580,0
|
|
20231222,151300,76668560,9580,9580,9580,9580,0
|
|
20231222,151200,76668560,9580,9580,9580,9580,0
|
|
20231222,151100,76668560,9580,9580,9580,9580,0
|
|
20231222,151000,76668560,9580,9580,9580,9580,0
|
|
20231222,150900,76668560,9580,9620,9620,9580,101
|
|
20231222,150800,75698300,9620,9620,9620,9620,0
|
|
20231222,150700,75698300,9620,9620,9620,9620,0
|
|
20231222,150600,75698300,9620,9620,9620,9620,10
|
|
20231222,150500,75602100,9620,9620,9620,9620,0
|
|
20231222,150400,75602100,9620,9620,9620,9620,3
|
|
20231222,150300,75573240,9620,9620,9620,9620,0
|
|
20231222,150200,75573240,9620,9620,9620,9620,0
|
|
20231222,150100,75573240,9620,9620,9620,9620,1
|
|
20231222,150000,75563620,9620,9620,9620,9620,0
|
|
20231222,145900,75563620,9620,9610,9620,9590,1247
|
|
20231222,145800,63596200,9620,9620,9620,9620,1
|
|
20231222,145700,63586580,9610,9610,9610,9610,0
|
|
20231222,145600,63586580,9610,9610,9610,9610,2
|
|
20231222,145500,63567360,9620,9620,9620,9620,1
|
|
20231222,145400,63557740,9620,9620,9620,9620,0
|
|
20231222,145300,63557740,9620,9620,9620,9620,0
|
|
20231222,145200,63557740,9620,9620,9620,9620,1
|
|
20231222,145100,63548120,9620,9620,9620,9620,0
|
|
20231222,145000,63548120,9620,9620,9620,9620,0
|
|
20231222,144900,63548120,9620,9620,9620,9620,1
|
|
20231222,144800,63538500,9620,9620,9620,9620,0
|
|
20231222,144700,63538500,9620,9620,9620,9620,0
|
|
20231222,144600,63538500,9620,9630,9630,9620,88
|
|
20231222,144500,62691930,9620,9620,9620,9620,20
|
|
20231222,144400,62499530,9630,9630,9630,9630,0
|
|
20231222,144300,62499530,9630,9630,9630,9620,18
|
|
20231222,144200,62326350,9630,9630,9630,9630,0
|
|
20231222,144100,62326350,9630,9630,9630,9630,0
|
|
20231222,144000,62326350,9630,9620,9630,9620,390
|
|
20231222,143900,58574540,9620,9620,9620,9620,0
|
|
20231222,143800,58574540,9620,9620,9620,9620,0
|
|
20231222,143700,58574540,9620,9620,9620,9620,1
|
|
20231222,143600,58564920,9610,9610,9610,9610,1
|
|
20231222,143500,58555310,9610,9610,9610,9610,1
|
|
20231222,143400,58545700,9620,9620,9620,9620,11
|
|
20231222,143300,58439880,9620,9620,9620,9620,0
|
|
20231222,143200,58439880,9620,9620,9620,9620,0
|
|
20231222,143100,58439880,9620,9620,9620,9620,1
|
|
20231222,143000,58430260,9600,9600,9600,9600,0
|
|
20231222,142900,58430260,9600,9600,9600,9600,0
|
|
20231222,142800,58430260,9600,9620,9620,9600,31
|
|
20231222,142700,58132640,9600,9600,9600,9600,1
|
|
20231222,142600,58123040,9620,9620,9620,9620,0
|
|
20231222,142500,58123040,9620,9620,9620,9620,1
|
|
20231222,142400,58113420,9620,9620,9620,9620,0
|
|
20231222,142300,58113420,9620,9620,9620,9620,0
|
|
20231222,142200,58113420,9620,9620,9620,9620,1
|
|
20231222,142100,58103800,9620,9620,9620,9620,0
|
|
20231222,142000,58103800,9620,9620,9620,9620,0
|
|
20231222,141900,58103800,9620,9620,9620,9620,1
|
|
20231222,141800,58094180,9620,9620,9620,9620,0
|
|
20231222,141700,58094180,9620,9620,9620,9620,0
|
|
20231222,141600,58094180,9620,9620,9620,9620,1
|
|
20231222,141500,58084560,9620,9620,9620,9620,0
|
|
20231222,141400,58084560,9620,9620,9620,9620,0
|
|
20231222,141300,58084560,9620,9620,9620,9620,1
|
|
20231222,141200,58074940,9620,9620,9620,9620,0
|
|
20231222,141100,58074940,9620,9620,9620,9620,0
|
|
20231222,141000,58074940,9620,9620,9620,9620,0
|
|
20231222,140900,58074940,9620,9620,9620,9620,0
|
|
20231222,140800,58074940,9620,9620,9620,9620,0
|
|
20231222,140700,58074940,9620,9620,9620,9620,0
|
|
20231222,140600,58074940,9620,9620,9620,9620,0
|
|
20231222,140500,58074940,9620,9620,9620,9620,0
|
|
20231222,140400,58074940,9620,9620,9620,9620,0
|
|
20231222,140300,58074940,9620,9620,9620,9620,132
|
|
20231222,140200,56805100,9620,9620,9620,9620,2
|
|
20231222,140100,56785860,9620,9620,9620,9620,1
|
|
20231222,140000,56776240,9610,9610,9610,9610,0
|
|
20231222,135900,56776240,9610,9610,9610,9610,0
|
|
20231222,135800,56776240,9610,9610,9610,9610,150
|
|
20231222,135700,55334740,9610,9610,9610,9610,70
|
|
20231222,135600,54662040,9610,9610,9610,9610,5
|
|
20231222,135500,54613990,9610,9610,9610,9610,0
|
|
20231222,135400,54613990,9610,9610,9610,9610,1
|
|
20231222,135300,54604380,9610,9610,9610,9610,0
|
|
20231222,135200,54604380,9610,9610,9610,9610,0
|
|
20231222,135100,54604380,9610,9610,9610,9610,0
|
|
20231222,135000,54604380,9610,9610,9610,9610,0
|
|
20231222,134900,54604380,9610,9610,9610,9610,0
|
|
20231222,134800,54604380,9610,9610,9610,9610,0
|
|
20231222,134700,54604380,9610,9610,9610,9610,1
|
|
20231222,134600,54594770,9610,9610,9610,9610,0
|
|
20231222,134500,54594770,9610,9610,9610,9610,87
|
|
20231222,134400,53758700,9620,9620,9620,9620,0
|
|
20231222,134300,53758700,9620,9620,9620,9620,0
|
|
20231222,134200,53758700,9620,9620,9620,9620,0
|
|
20231222,134100,53758700,9620,9620,9620,9620,101
|
|
20231222,134000,52787080,9620,9620,9620,9620,1
|
|
20231222,133900,52777460,9620,9620,9620,9620,0
|
|
20231222,133800,52777460,9620,9620,9620,9620,1
|
|
20231222,133700,52767840,9620,9620,9620,9620,0
|
|
20231222,133600,52767840,9620,9620,9620,9620,0
|
|
20231222,133500,52767840,9620,9620,9620,9620,0
|
|
20231222,133400,52767840,9620,9620,9620,9620,0
|
|
20231222,133300,52767840,9620,9620,9620,9620,1
|
|
20231222,133200,52758220,9620,9620,9620,9620,77
|
|
20231222,133100,52017480,9620,9620,9620,9620,36
|
|
20231222,133000,51671160,9610,9610,9610,9610,0
|
|
20231222,132900,51671160,9610,9610,9610,9610,0
|
|
20231222,132800,51671160,9610,9610,9610,9610,9
|
|
20231222,132700,51584670,9620,9620,9620,9620,0
|
|
20231222,132600,51584670,9620,9620,9620,9620,1
|
|
20231222,132500,51575050,9620,9620,9620,9620,0
|
|
20231222,132400,51575050,9620,9620,9620,9620,0
|
|
20231222,132300,51575050,9620,9620,9620,9620,1
|
|
20231222,132200,51565430,9620,9620,9620,9620,35
|
|
20231222,132100,51228730,9620,9620,9620,9620,0
|
|
20231222,132000,51228730,9620,9620,9620,9620,0
|
|
20231222,131900,51228730,9620,9620,9620,9620,1
|
|
20231222,131800,51219110,9620,9620,9620,9620,0
|
|
20231222,131700,51219110,9620,9620,9620,9620,0
|
|
20231222,131600,51219110,9620,9620,9620,9620,0
|
|
20231222,131500,51219110,9620,9620,9620,9620,0
|
|
20231222,131400,51219110,9620,9620,9620,9620,0
|
|
20231222,131300,51219110,9620,9620,9620,9620,54
|
|
20231222,131200,50699630,9620,9620,9620,9620,1
|
|
20231222,131100,50690010,9620,9620,9620,9620,0
|
|
20231222,131000,50690010,9620,9620,9620,9620,0
|
|
20231222,130900,50690010,9620,9620,9620,9620,0
|
|
20231222,130800,50690010,9620,9620,9620,9620,0
|
|
20231222,130700,50690010,9620,9620,9620,9620,0
|
|
20231222,130600,50690010,9620,9620,9620,9620,1183
|
|
20231222,130500,39309550,9620,9620,9620,9620,2
|
|
20231222,130400,39290310,9600,9600,9600,9600,0
|
|
20231222,130300,39290310,9600,9600,9600,9600,0
|
|
20231222,130200,39290310,9600,9600,9600,9600,0
|
|
20231222,130100,39290310,9600,9600,9600,9600,22
|
|
20231222,130000,39079110,9620,9620,9620,9620,5
|
|
20231222,125900,39031010,9620,9620,9620,9620,0
|
|
20231222,125800,39031010,9620,9620,9620,9620,2
|
|
20231222,125700,39011770,9620,9620,9620,9620,0
|
|
20231222,125600,39011770,9620,9620,9620,9620,10
|
|
20231222,125500,38915570,9620,9620,9620,9620,0
|
|
20231222,125400,38915570,9620,9620,9620,9620,0
|
|
20231222,125300,38915570,9620,9620,9620,9620,0
|
|
20231222,125200,38915570,9620,9620,9620,9620,0
|
|
20231222,125100,38915570,9620,9620,9620,9620,2
|
|
20231222,125000,38896330,9620,9620,9620,9620,0
|
|
20231222,124900,38896330,9620,9620,9620,9620,0
|
|
20231222,124800,38896330,9620,9620,9620,9620,0
|
|
20231222,124700,38896330,9620,9620,9620,9620,0
|
|
20231222,124600,38896330,9620,9620,9620,9620,0
|
|
20231222,124500,38896330,9620,9620,9620,9620,0
|
|
20231222,124400,38896330,9620,9620,9620,9620,2
|
|
20231222,124300,38877090,9620,9620,9620,9620,0
|
|
20231222,124200,38877090,9620,9620,9620,9620,0
|
|
20231222,124100,38877090,9620,9620,9620,9620,0
|
|
20231222,124000,38877090,9620,9620,9620,9620,0
|
|
20231222,123900,38877090,9620,9620,9620,9620,0
|
|
20231222,123800,38877090,9620,9620,9620,9620,0
|
|
20231222,123700,38877090,9620,9620,9620,9620,2
|
|
20231222,123600,38857850,9620,9620,9620,9620,0
|
|
20231222,123500,38857850,9620,9620,9620,9620,0
|
|
20231222,123400,38857850,9620,9620,9620,9620,0
|
|
20231222,123300,38857850,9620,9620,9620,9620,0
|
|
20231222,123200,38857850,9620,9620,9620,9620,153
|
|
20231222,123100,37385990,9620,9620,9620,9620,0
|
|
20231222,123000,37385990,9620,9620,9620,9620,2
|
|
20231222,122900,37366750,9620,9620,9620,9620,0
|
|
20231222,122800,37366750,9620,9620,9620,9620,0
|
|
20231222,122700,37366750,9620,9620,9620,9620,0
|
|
20231222,122600,37366750,9620,9620,9620,9620,50
|
|
20231222,122500,36885750,9620,9620,9620,9620,1
|
|
20231222,122400,36876130,9620,9620,9620,9620,1
|
|
20231222,122300,36866510,9620,9620,9620,9620,2
|
|
20231222,122200,36847270,9620,9620,9620,9620,3
|
|
20231222,122100,36818410,9620,9620,9620,9620,2
|
|
20231222,122000,36799170,9620,9620,9620,9620,0
|
|
20231222,121900,36799170,9620,9620,9620,9620,0
|
|
20231222,121800,36799170,9620,9620,9620,9620,0
|
|
20231222,121700,36799170,9620,9620,9620,9620,0
|
|
20231222,121600,36799170,9620,9620,9620,9620,2
|
|
20231222,121500,36779930,9600,9600,9600,9600,0
|
|
20231222,121400,36779930,9600,9600,9600,9600,0
|
|
20231222,121300,36779930,9600,9600,9600,9600,8
|
|
20231222,121200,36703130,9600,9600,9600,9600,5
|
|
20231222,121100,36655130,9620,9620,9620,9620,0
|
|
20231222,121000,36655130,9620,9620,9620,9620,0
|
|
20231222,120900,36655130,9620,9620,9620,9620,2
|
|
20231222,120800,36635890,9610,9610,9610,9610,0
|
|
20231222,120700,36635890,9610,9610,9610,9610,0
|
|
20231222,120600,36635890,9610,9610,9610,9610,0
|
|
20231222,120500,36635890,9610,9610,9610,9610,0
|
|
20231222,120400,36635890,9610,9610,9610,9610,1
|
|
20231222,120300,36626280,9620,9620,9620,9620,0
|
|
20231222,120200,36626280,9620,9620,9620,9620,2
|
|
20231222,120100,36607040,9620,9620,9620,9620,0
|
|
20231222,120000,36607040,9620,9620,9620,9620,0
|
|
20231222,115900,36607040,9620,9620,9620,9620,0
|
|
20231222,115800,36607040,9620,9620,9620,9620,0
|
|
20231222,115700,36607040,9620,9620,9620,9620,0
|
|
20231222,115600,36607040,9620,9620,9620,9620,0
|
|
20231222,115500,36607040,9620,9620,9620,9620,2
|
|
20231222,115400,36587800,9610,9610,9610,9610,0
|
|
20231222,115300,36587800,9610,9610,9610,9610,0
|
|
20231222,115200,36587800,9610,9610,9610,9610,0
|
|
20231222,115100,36587800,9610,9610,9610,9610,0
|
|
20231222,115000,36587800,9610,9610,9610,9610,0
|
|
20231222,114900,36587800,9610,9610,9610,9610,0
|
|
20231222,114800,36587800,9610,9610,9610,9610,2
|
|
20231222,114700,36568580,9620,9620,9620,9620,0
|
|
20231222,114600,36568580,9620,9620,9620,9620,0
|
|
20231222,114500,36568580,9620,9620,9620,9620,0
|
|
20231222,114400,36568580,9620,9620,9620,9620,0
|
|
20231222,114300,36568580,9620,9620,9620,9620,0
|
|
20231222,114200,36568580,9620,9620,9620,9620,0
|
|
20231222,114100,36568580,9620,9620,9620,9620,2
|
|
20231222,114000,36549340,9570,9570,9570,9570,0
|
|
20231222,113900,36549340,9570,9570,9570,9570,0
|
|
20231222,113800,36549340,9570,9570,9570,9570,0
|
|
20231222,113700,36549340,9570,9610,9610,9570,200
|
|
20231222,113600,34631120,9620,9620,9620,9620,0
|
|
20231222,113500,34631120,9620,9620,9620,9620,1
|
|
20231222,113400,34621500,9620,9620,9620,9620,0
|
|
20231222,113300,34621500,9620,9620,9620,9620,0
|
|
20231222,113200,34621500,9620,9620,9620,9620,0
|
|
20231222,113100,34621500,9620,9620,9620,9620,0
|
|
20231222,113000,34621500,9620,9620,9620,9620,0
|
|
20231222,112900,34621500,9620,9620,9620,9620,0
|
|
20231222,112800,34621500,9620,9620,9620,9620,0
|
|
20231222,112700,34621500,9620,9620,9620,9620,0
|
|
20231222,112600,34621500,9620,9620,9620,9620,0
|
|
20231222,112500,34621500,9620,9620,9620,9620,2
|
|
20231222,112400,34602260,9620,9620,9620,9620,0
|
|
20231222,112300,34602260,9620,9620,9620,9620,0
|
|
20231222,112200,34602260,9620,9620,9620,9620,0
|
|
20231222,112100,34602260,9620,9620,9620,9620,0
|
|
20231222,112000,34602260,9620,9620,9620,9620,0
|
|
20231222,111900,34602260,9620,9620,9620,9620,0
|
|
20231222,111800,34602260,9620,9620,9620,9620,2
|
|
20231222,111700,34583020,9620,9620,9620,9620,0
|
|
20231222,111600,34583020,9620,9620,9620,9620,1
|
|
20231222,111500,34573400,9620,9620,9620,9620,0
|
|
20231222,111400,34573400,9620,9620,9620,9620,0
|
|
20231222,111300,34573400,9620,9620,9620,9620,0
|
|
20231222,111200,34573400,9620,9620,9620,9620,0
|
|
20231222,111100,34573400,9620,9620,9620,9620,2
|
|
20231222,111000,34554160,9620,9620,9620,9620,1
|
|
20231222,110900,34544540,9610,9610,9610,9610,5
|
|
20231222,110800,34496490,9620,9620,9620,9620,20
|
|
20231222,110700,34304090,9620,9620,9620,9620,0
|
|
20231222,110600,34304090,9620,9620,9620,9620,0
|
|
20231222,110500,34304090,9620,9620,9620,9620,0
|
|
20231222,110400,34304090,9620,9620,9620,9620,2
|
|
20231222,110300,34284850,9610,9610,9610,9610,0
|
|
20231222,110200,34284850,9610,9610,9610,9610,50
|
|
20231222,110100,33804350,9610,9610,9610,9610,0
|
|
20231222,110000,33804350,9610,9610,9610,9610,6
|
|
20231222,105900,33746690,9620,9620,9620,9620,0
|
|
20231222,105800,33746690,9620,9620,9620,9620,0
|
|
20231222,105700,33746690,9620,9620,9620,9620,15
|
|
20231222,105600,33602390,9620,9620,9620,9620,2
|
|
20231222,105500,33583150,9620,9620,9620,9620,0
|
|
20231222,105400,33583150,9620,9620,9620,9620,0
|
|
20231222,105300,33583150,9620,9620,9620,9620,0
|
|
20231222,105200,33583150,9620,9620,9620,9620,1
|
|
20231222,105100,33573530,9620,9620,9620,9620,0
|
|
20231222,105000,33573530,9620,9620,9620,9620,2
|
|
20231222,104900,33554290,9610,9610,9610,9610,11
|
|
20231222,104800,33448580,9610,9610,9610,9610,18
|
|
20231222,104700,33275600,9610,9610,9610,9610,1
|
|
20231222,104600,33265990,9610,9610,9610,9610,400
|
|
20231222,104500,29421990,9610,9610,9610,9610,7
|
|
20231222,104400,29354720,9610,9610,9610,9610,0
|
|
20231222,104300,29354720,9610,9610,9610,9610,2
|
|
20231222,104200,29335500,9610,9610,9610,9610,21
|
|
20231222,104100,29133690,9610,9610,9610,9610,0
|
|
20231222,104000,29133690,9610,9610,9610,9610,7
|
|
20231222,103900,29066420,9610,9610,9610,9610,1
|
|
20231222,103800,29056810,9610,9610,9610,9610,0
|
|
20231222,103700,29056810,9610,9610,9610,9610,0
|
|
20231222,103600,29056810,9610,9610,9610,9610,2
|
|
20231222,103500,29037590,9610,9610,9610,9610,12
|
|
20231222,103400,28922270,9610,9610,9610,9610,0
|
|
20231222,103300,28922270,9610,9610,9610,9610,0
|
|
20231222,103200,28922270,9610,9610,9610,9610,0
|
|
20231222,103100,28922270,9610,9610,9610,9610,0
|
|
20231222,103000,28922270,9610,9610,9610,9610,0
|
|
20231222,102900,28922270,9610,9610,9610,9610,12
|
|
20231222,102800,28806950,9590,9590,9590,9590,0
|
|
20231222,102700,28806950,9590,9590,9590,9590,0
|
|
20231222,102600,28806950,9590,9600,9600,9590,4
|
|
20231222,102500,28768560,9610,9610,9610,9610,0
|
|
20231222,102400,28768560,9610,9610,9610,9610,0
|
|
20231222,102300,28768560,9610,9610,9610,9610,0
|
|
20231222,102200,28768560,9610,9610,9610,9610,2
|
|
20231222,102100,28749340,9610,9610,9610,9610,0
|
|
20231222,102000,28749340,9610,9610,9610,9610,5
|
|
20231222,101900,28701290,9600,9600,9600,9600,0
|
|
20231222,101800,28701290,9600,9600,9600,9600,3
|
|
20231222,101700,28672490,9600,9600,9600,9600,0
|
|
20231222,101600,28672490,9600,9600,9600,9600,2
|
|
20231222,101500,28653290,9600,9600,9600,9600,2
|
|
20231222,101400,28634090,9600,9600,9600,9600,0
|
|
20231222,101300,28634090,9600,9600,9600,9600,0
|
|
20231222,101200,28634090,9600,9600,9600,9600,0
|
|
20231222,101100,28634090,9600,9600,9600,9600,0
|
|
20231222,101000,28634090,9600,9600,9600,9600,0
|
|
20231222,100900,28634090,9600,9600,9600,9600,0
|
|
20231222,100800,28634090,9600,9610,9610,9600,3
|
|
20231222,100700,28605270,9610,9610,9610,9610,0
|
|
20231222,100600,28605270,9610,9610,9610,9610,0
|
|
20231222,100500,28605270,9610,9610,9610,9610,0
|
|
20231222,100400,28605270,9610,9610,9610,9610,0
|
|
20231222,100300,28605270,9610,9610,9610,9610,0
|
|
20231222,100200,28605270,9610,9600,9610,9600,500
|
|
20231222,100100,23800440,9600,9600,9600,9600,3
|
|
20231222,100000,23771640,9600,9600,9600,9600,5
|
|
20231222,095900,23723640,9600,9600,9600,9600,0
|
|
20231222,095800,23723640,9600,9600,9600,9600,39
|
|
20231222,095700,23349240,9590,9590,9590,9590,631
|
|
20231222,095600,17297950,9600,9600,9600,9600,0
|
|
20231222,095500,17297950,9600,9600,9600,9600,0
|
|
20231222,095400,17297950,9600,9600,9600,9600,3
|
|
20231222,095300,17269150,9600,9600,9600,9600,1
|
|
20231222,095200,17259550,9600,9600,9600,9600,0
|
|
20231222,095100,17259550,9600,9600,9600,9600,23
|
|
20231222,095000,17038750,9600,9600,9600,9600,0
|
|
20231222,094900,17038750,9600,9600,9600,9600,11
|
|
20231222,094800,16933150,9600,9600,9600,9600,0
|
|
20231222,094700,16933150,9600,9600,9600,9600,2
|
|
20231222,094600,16913950,9600,9600,9600,9600,0
|
|
20231222,094500,16913950,9600,9600,9600,9600,0
|
|
20231222,094400,16913950,9600,9600,9600,9600,20
|
|
20231222,094300,16721950,9600,9600,9600,9600,0
|
|
20231222,094200,16721950,9600,9600,9600,9600,0
|
|
20231222,094100,16721950,9600,9600,9600,9600,10
|
|
20231222,094000,16625950,9600,9600,9600,9600,5
|
|
20231222,093900,16577950,9600,9600,9600,9600,3
|
|
20231222,093800,16549150,9600,9600,9600,9600,15
|
|
20231222,093700,16405150,9600,9600,9600,9600,5
|
|
20231222,093600,16357150,9590,9590,9590,9590,164
|
|
20231222,093500,14784390,9590,9590,9590,9590,0
|
|
20231222,093400,14784390,9590,9590,9590,9590,1
|
|
20231222,093300,14774800,9600,9600,9600,9600,0
|
|
20231222,093200,14774800,9600,9600,9600,9600,0
|
|
20231222,093100,14774800,9600,9600,9600,9600,0
|
|
20231222,093000,14774800,9600,9600,9600,9600,2
|
|
20231222,092900,14755600,9600,9600,9600,9600,1
|
|
20231222,092800,14746000,9590,9590,9590,9590,0
|
|
20231222,092700,14746000,9590,9590,9590,9590,0
|
|
20231222,092600,14746000,9590,9590,9590,9590,1
|
|
20231222,092500,14736410,9600,9600,9600,9600,0
|
|
20231222,092400,14736410,9600,9600,9600,9600,0
|
|
20231222,092300,14736410,9600,9600,9600,9600,0
|
|
20231222,092200,14736410,9600,9590,9600,9590,27
|
|
20231222,092100,14477450,9600,9600,9600,9600,0
|
|
20231222,092000,14477450,9600,9600,9600,9600,0
|
|
20231222,091900,14477450,9600,9600,9600,9600,34
|
|
20231222,091800,14151050,9600,9600,9600,9600,57
|
|
20231222,091700,13603850,9610,9610,9610,9610,1
|
|
20231222,091600,13594240,9610,9610,9610,9610,0
|
|
20231222,091500,13594240,9610,9610,9610,9610,11
|
|
20231222,091400,13488530,9610,9600,9610,9600,31
|
|
20231222,091300,13190910,9610,9610,9610,9610,0
|
|
20231222,091200,13190910,9610,9610,9610,9610,4
|
|
20231222,091100,13152470,9610,9600,9610,9600,21
|
|
20231222,091000,12950760,9610,9610,9610,9610,6
|
|
20231222,090900,12893100,9620,9620,9620,9620,0
|
|
20231222,090800,12893100,9620,9620,9620,9620,0
|
|
20231222,090700,12893100,9620,9620,9620,9620,10
|
|
20231222,090600,12796900,9620,9620,9620,9620,0
|
|
20231222,090500,12796900,9620,9620,9620,9620,1
|
|
20231222,090400,12787280,9620,9600,9620,9600,1000
|
|
20231222,090300,3172970,9600,9600,9600,9600,50
|
|
20231222,090200,2692970,9610,9610,9620,9610,69
|
|
20231222,090100,2029820,9620,9620,9620,9620,0
|
|
20231222,090000,2029820,9620,9620,9620,9620,211
|