584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184100,13585268000,529000,529000,529000,529000,155
|
|
20231222,184000,13585268000,529000,529000,529000,529000,0
|
|
20231222,183900,13585268000,529000,529000,529000,529000,0
|
|
20231222,183800,13585268000,529000,529000,529000,529000,0
|
|
20231222,183700,13585268000,529000,529000,529000,529000,0
|
|
20231222,183600,13585268000,529000,529000,529000,529000,0
|
|
20231222,183500,13585268000,529000,529000,529000,529000,0
|
|
20231222,183400,13585268000,529000,529000,529000,529000,0
|
|
20231222,183300,13585268000,529000,529000,529000,529000,0
|
|
20231222,183200,13585268000,529000,529000,529000,529000,0
|
|
20231222,183100,13585268000,529000,529000,529000,529000,0
|
|
20231222,183000,13585268000,529000,529000,529000,529000,0
|
|
20231222,182900,13585268000,529000,529000,529000,529000,0
|
|
20231222,182800,13585268000,529000,529000,529000,529000,0
|
|
20231222,182700,13585268000,529000,529000,529000,529000,0
|
|
20231222,182600,13585268000,529000,529000,529000,529000,0
|
|
20231222,182500,13585268000,529000,529000,529000,529000,0
|
|
20231222,182400,13585268000,529000,529000,529000,529000,0
|
|
20231222,182300,13585268000,529000,529000,529000,529000,0
|
|
20231222,182200,13585268000,529000,529000,529000,529000,0
|
|
20231222,182100,13585268000,529000,529000,529000,529000,0
|
|
20231222,182000,13585268000,529000,529000,529000,529000,0
|
|
20231222,181900,13585268000,529000,529000,529000,529000,0
|
|
20231222,181800,13585268000,529000,529000,529000,529000,0
|
|
20231222,181700,13585268000,529000,529000,529000,529000,0
|
|
20231222,181600,13585268000,529000,529000,529000,529000,0
|
|
20231222,181500,13585268000,529000,529000,529000,529000,0
|
|
20231222,181400,13585268000,529000,529000,529000,529000,0
|
|
20231222,181300,13585268000,529000,529000,529000,529000,0
|
|
20231222,181200,13585268000,529000,529000,529000,529000,0
|
|
20231222,181100,13585268000,529000,529000,529000,529000,155
|
|
20231222,181000,13585268000,529000,529000,529000,529000,0
|
|
20231222,180900,13585268000,529000,529000,529000,529000,0
|
|
20231222,180800,13585268000,529000,529000,529000,529000,0
|
|
20231222,180700,13585268000,529000,529000,529000,529000,0
|
|
20231222,180600,13585268000,529000,529000,529000,529000,0
|
|
20231222,180500,13585268000,529000,529000,529000,529000,0
|
|
20231222,180400,13585268000,529000,529000,529000,529000,0
|
|
20231222,180300,13585268000,529000,529000,529000,529000,0
|
|
20231222,180200,13585268000,529000,529000,529000,529000,0
|
|
20231222,180100,13585268000,529000,529000,529000,529000,0
|
|
20231222,180000,13585268000,529000,529000,529000,529000,0
|
|
20231222,175900,13585268000,529000,529000,529000,529000,0
|
|
20231222,175800,13585268000,529000,529000,529000,529000,0
|
|
20231222,175700,13585268000,529000,529000,529000,529000,0
|
|
20231222,175600,13585268000,529000,529000,529000,529000,0
|
|
20231222,175500,13585268000,529000,529000,529000,529000,0
|
|
20231222,175400,13585268000,529000,529000,529000,529000,0
|
|
20231222,175300,13585268000,529000,529000,529000,529000,0
|
|
20231222,175200,13585268000,529000,529000,529000,529000,0
|
|
20231222,175100,13585268000,529000,529000,529000,529000,0
|
|
20231222,175000,13585268000,529000,529000,529000,529000,0
|
|
20231222,174900,13585268000,529000,529000,529000,529000,0
|
|
20231222,174800,13585268000,529000,529000,529000,529000,0
|
|
20231222,174700,13585268000,529000,529000,529000,529000,0
|
|
20231222,174600,13585268000,529000,529000,529000,529000,0
|
|
20231222,174500,13585268000,529000,529000,529000,529000,0
|
|
20231222,174400,13585268000,529000,529000,529000,529000,0
|
|
20231222,174300,13585268000,529000,529000,529000,529000,0
|
|
20231222,174200,13585268000,529000,529000,529000,529000,0
|
|
20231222,174100,13585268000,529000,529000,529000,529000,155
|
|
20231222,174000,13585268000,529000,529000,529000,529000,0
|
|
20231222,173900,13585268000,529000,529000,529000,529000,0
|
|
20231222,173800,13585268000,529000,529000,529000,529000,0
|
|
20231222,173700,13585268000,529000,529000,529000,529000,0
|
|
20231222,173600,13585268000,529000,529000,529000,529000,0
|
|
20231222,173500,13585268000,529000,529000,529000,529000,0
|
|
20231222,173400,13585268000,529000,529000,529000,529000,0
|
|
20231222,173300,13585268000,529000,529000,529000,529000,0
|
|
20231222,173200,13585268000,529000,529000,529000,529000,0
|
|
20231222,173100,13585268000,529000,529000,529000,529000,0
|
|
20231222,173000,13585268000,529000,529000,529000,529000,0
|
|
20231222,172900,13585268000,529000,529000,529000,529000,0
|
|
20231222,172800,13585268000,529000,529000,529000,529000,0
|
|
20231222,172700,13585268000,529000,529000,529000,529000,0
|
|
20231222,172600,13585268000,529000,529000,529000,529000,0
|
|
20231222,172500,13585268000,529000,529000,529000,529000,0
|
|
20231222,172400,13585268000,529000,529000,529000,529000,0
|
|
20231222,172300,13585268000,529000,529000,529000,529000,0
|
|
20231222,172200,13585268000,529000,529000,529000,529000,0
|
|
20231222,172100,13585268000,529000,529000,529000,529000,0
|
|
20231222,172000,13585268000,529000,529000,529000,529000,0
|
|
20231222,171900,13585268000,529000,529000,529000,529000,0
|
|
20231222,171800,13585268000,529000,529000,529000,529000,0
|
|
20231222,171700,13585268000,529000,529000,529000,529000,0
|
|
20231222,171600,13585268000,529000,529000,529000,529000,0
|
|
20231222,171500,13585268000,529000,529000,529000,529000,0
|
|
20231222,171400,13585268000,529000,529000,529000,529000,0
|
|
20231222,171300,13585268000,529000,529000,529000,529000,0
|
|
20231222,171200,13585268000,529000,529000,529000,529000,0
|
|
20231222,171100,13585268000,529000,529000,529000,529000,155
|
|
20231222,171000,13585268000,529000,529000,529000,529000,0
|
|
20231222,170900,13585268000,529000,529000,529000,529000,0
|
|
20231222,170800,13585268000,529000,529000,529000,529000,0
|
|
20231222,170700,13585268000,529000,529000,529000,529000,0
|
|
20231222,170600,13585268000,529000,529000,529000,529000,0
|
|
20231222,170500,13585268000,529000,529000,529000,529000,0
|
|
20231222,170400,13585268000,529000,529000,529000,529000,0
|
|
20231222,170300,13585268000,529000,529000,529000,529000,0
|
|
20231222,170200,13585268000,529000,529000,529000,529000,0
|
|
20231222,170100,13585268000,529000,529000,529000,529000,0
|
|
20231222,170000,13585268000,529000,529000,529000,529000,0
|
|
20231222,165900,13585268000,529000,529000,529000,529000,0
|
|
20231222,165800,13585268000,529000,529000,529000,529000,0
|
|
20231222,165700,13585268000,529000,529000,529000,529000,0
|
|
20231222,165600,13585268000,529000,529000,529000,529000,0
|
|
20231222,165500,13585268000,529000,529000,529000,529000,0
|
|
20231222,165400,13585268000,529000,529000,529000,529000,0
|
|
20231222,165300,13585268000,529000,529000,529000,529000,0
|
|
20231222,165200,13585268000,529000,529000,529000,529000,0
|
|
20231222,165100,13585268000,529000,529000,529000,529000,0
|
|
20231222,165000,13585268000,529000,529000,529000,529000,0
|
|
20231222,164900,13585268000,529000,529000,529000,529000,0
|
|
20231222,164800,13585268000,529000,529000,529000,529000,0
|
|
20231222,164700,13585268000,529000,529000,529000,529000,0
|
|
20231222,164600,13585268000,529000,529000,529000,529000,0
|
|
20231222,164500,13585268000,529000,529000,529000,529000,0
|
|
20231222,164400,13585268000,529000,529000,529000,529000,0
|
|
20231222,164300,13585268000,529000,529000,529000,529000,0
|
|
20231222,164200,13585268000,529000,529000,529000,529000,0
|
|
20231222,164100,13585268000,529000,529000,529000,529000,155
|
|
20231222,164000,13585268000,529000,529000,529000,529000,0
|
|
20231222,163900,13585268000,529000,529000,529000,529000,0
|
|
20231222,163800,13585268000,529000,529000,529000,529000,0
|
|
20231222,163700,13585268000,529000,529000,529000,529000,0
|
|
20231222,163600,13585268000,529000,529000,529000,529000,0
|
|
20231222,163500,13585268000,529000,529000,529000,529000,0
|
|
20231222,163400,13585268000,529000,529000,529000,529000,0
|
|
20231222,163300,13585268000,529000,529000,529000,529000,0
|
|
20231222,163200,13585268000,529000,529000,529000,529000,0
|
|
20231222,163100,13585268000,529000,529000,529000,529000,0
|
|
20231222,163000,13585268000,529000,529000,529000,529000,0
|
|
20231222,162900,13585268000,529000,529000,529000,529000,0
|
|
20231222,162800,13585268000,529000,529000,529000,529000,0
|
|
20231222,162700,13585268000,529000,529000,529000,529000,0
|
|
20231222,162600,13585268000,529000,529000,529000,529000,0
|
|
20231222,162500,13585268000,529000,529000,529000,529000,0
|
|
20231222,162400,13585268000,529000,529000,529000,529000,0
|
|
20231222,162300,13585268000,529000,529000,529000,529000,0
|
|
20231222,162200,13585268000,529000,529000,529000,529000,0
|
|
20231222,162100,13585268000,529000,529000,529000,529000,0
|
|
20231222,162000,13585268000,529000,529000,529000,529000,0
|
|
20231222,161900,13585268000,529000,529000,529000,529000,0
|
|
20231222,161800,13585268000,529000,529000,529000,529000,0
|
|
20231222,161700,13585268000,529000,529000,529000,529000,0
|
|
20231222,161600,13585268000,529000,529000,529000,529000,0
|
|
20231222,161500,13585268000,529000,529000,529000,529000,0
|
|
20231222,161400,13585268000,529000,529000,529000,529000,0
|
|
20231222,161300,13585268000,529000,529000,529000,529000,0
|
|
20231222,161200,13585268000,529000,529000,529000,529000,0
|
|
20231222,161100,13585268000,529000,529000,529000,529000,155
|
|
20231222,161000,13585268000,529000,529000,529000,529000,0
|
|
20231222,160900,13585268000,529000,529000,529000,529000,0
|
|
20231222,160800,13585268000,529000,529000,529000,529000,0
|
|
20231222,160700,13585268000,529000,529000,529000,529000,0
|
|
20231222,160600,13585268000,529000,529000,529000,529000,0
|
|
20231222,160500,13585268000,529000,529000,529000,529000,0
|
|
20231222,160400,13585268000,529000,529000,529000,529000,0
|
|
20231222,160300,13585268000,529000,529000,529000,529000,0
|
|
20231222,160200,13585268000,529000,529000,529000,529000,0
|
|
20231222,160100,13585268000,529000,529000,529000,529000,0
|
|
20231222,160000,13585268000,529000,529000,529000,529000,0
|
|
20231222,155900,13585268000,529000,529000,529000,529000,0
|
|
20231222,155800,13585268000,529000,529000,529000,529000,0
|
|
20231222,155700,13585268000,529000,529000,529000,529000,0
|
|
20231222,155600,13585268000,529000,529000,529000,529000,0
|
|
20231222,155500,13585268000,529000,529000,529000,529000,0
|
|
20231222,155400,13585268000,529000,529000,529000,529000,0
|
|
20231222,155300,13585268000,529000,529000,529000,529000,0
|
|
20231222,155200,13585268000,529000,529000,529000,529000,0
|
|
20231222,155100,13585268000,529000,529000,529000,529000,0
|
|
20231222,155000,13585268000,529000,529000,529000,529000,0
|
|
20231222,154900,13585268000,529000,529000,529000,529000,0
|
|
20231222,154800,13585268000,529000,529000,529000,529000,0
|
|
20231222,154700,13585268000,529000,529000,529000,529000,0
|
|
20231222,154600,13585268000,529000,529000,529000,529000,0
|
|
20231222,154500,13585268000,529000,529000,529000,529000,0
|
|
20231222,154400,13585268000,529000,529000,529000,529000,0
|
|
20231222,154300,13585268000,529000,529000,529000,529000,0
|
|
20231222,154200,13585268000,529000,529000,529000,529000,0
|
|
20231222,154100,13585268000,529000,529000,529000,529000,155
|
|
20231222,154000,13585268000,529000,529000,529000,529000,0
|
|
20231222,153900,13585268000,529000,529000,529000,529000,0
|
|
20231222,153800,13585268000,529000,529000,529000,529000,0
|
|
20231222,153700,13585268000,529000,529000,529000,529000,0
|
|
20231222,153600,13585268000,529000,529000,529000,529000,0
|
|
20231222,153500,13585268000,529000,529000,529000,529000,0
|
|
20231222,153400,13585268000,529000,529000,529000,529000,0
|
|
20231222,153300,13585268000,529000,529000,529000,529000,0
|
|
20231222,153200,13585268000,529000,529000,529000,529000,0
|
|
20231222,153100,13585268000,529000,529000,529000,529000,0
|
|
20231222,153000,13585268000,529000,529000,529000,529000,155
|
|
20231222,152900,13503273000,530000,530000,530000,530000,0
|
|
20231222,152800,13503273000,530000,530000,530000,530000,0
|
|
20231222,152700,13503273000,530000,530000,530000,530000,0
|
|
20231222,152600,13503273000,530000,530000,530000,530000,0
|
|
20231222,152500,13503273000,530000,530000,530000,530000,0
|
|
20231222,152400,13503273000,530000,530000,530000,530000,0
|
|
20231222,152300,13503273000,530000,530000,530000,530000,0
|
|
20231222,152200,13503273000,530000,530000,530000,530000,0
|
|
20231222,152100,13503273000,530000,530000,530000,530000,0
|
|
20231222,152000,13503273000,530000,530000,530000,530000,0
|
|
20231222,151900,13503273000,530000,528000,530000,525000,32
|
|
20231222,151800,13486340000,528000,526000,528000,523000,44
|
|
20231222,151700,13463271000,526000,527000,528000,526000,15
|
|
20231222,151600,13455364000,527000,526000,527000,526000,16
|
|
20231222,151500,13446939000,526000,526000,526000,526000,5
|
|
20231222,151400,13444309000,526000,525000,526000,525000,15
|
|
20231222,151300,13436426000,525000,526000,526000,525000,17
|
|
20231222,151200,13427494000,525000,526000,526000,525000,25
|
|
20231222,151100,13414366000,527000,526000,527000,526000,3
|
|
20231222,151000,13412787000,527000,526000,527000,526000,12
|
|
20231222,150900,13406468000,526000,526000,526000,526000,0
|
|
20231222,150800,13406468000,526000,526000,526000,526000,9
|
|
20231222,150700,13401734000,526000,526000,526000,526000,32
|
|
20231222,150600,13384902000,526000,526000,526000,526000,0
|
|
20231222,150500,13384902000,526000,526000,527000,526000,10
|
|
20231222,150400,13379638000,526000,526000,526000,526000,23
|
|
20231222,150300,13367540000,526000,526000,526000,526000,0
|
|
20231222,150200,13367540000,526000,526000,526000,526000,8
|
|
20231222,150100,13363332000,526000,526000,526000,526000,0
|
|
20231222,150000,13363332000,526000,526000,526000,526000,1
|
|
20231222,145900,13362806000,529000,529000,529000,529000,0
|
|
20231222,145800,13362806000,529000,529000,529000,529000,0
|
|
20231222,145700,13362806000,529000,530000,530000,529000,7
|
|
20231222,145600,13359099000,529000,529000,529000,529000,78
|
|
20231222,145500,13317837000,530000,529000,530000,529000,96
|
|
20231222,145400,13267002000,529000,527000,529000,527000,10
|
|
20231222,145300,13261716000,526000,525000,526000,525000,2
|
|
20231222,145200,13260665000,525000,525000,525000,525000,3
|
|
20231222,145100,13259090000,525000,525000,525000,525000,4
|
|
20231222,145000,13256990000,525000,525000,525000,524000,6
|
|
20231222,144900,13253841000,525000,525000,525000,525000,1
|
|
20231222,144800,13253316000,525000,525000,525000,525000,7
|
|
20231222,144700,13249641000,523000,523000,523000,523000,0
|
|
20231222,144600,13249641000,523000,522000,524000,522000,26
|
|
20231222,144500,13236042000,522000,521000,522000,521000,24
|
|
20231222,144400,13223520000,522000,522000,522000,521000,75
|
|
20231222,144300,13184438000,522000,523000,523000,522000,25
|
|
20231222,144200,13171384000,523000,523000,523000,523000,10
|
|
20231222,144100,13166154000,525000,525000,525000,525000,4
|
|
20231222,144000,13164054000,526000,529000,530000,526000,24
|
|
20231222,143900,13151416000,528000,528000,528000,528000,10
|
|
20231222,143800,13146136000,527000,527000,527000,527000,0
|
|
20231222,143700,13146136000,527000,527000,527000,527000,0
|
|
20231222,143600,13146136000,527000,528000,530000,527000,41
|
|
20231222,143500,13124484000,528000,528000,528000,528000,0
|
|
20231222,143400,13124484000,528000,528000,528000,528000,11
|
|
20231222,143300,13118676000,529000,529000,529000,529000,0
|
|
20231222,143200,13118676000,529000,529000,529000,529000,1
|
|
20231222,143100,13118147000,529000,528000,529000,528000,3
|
|
20231222,143000,13116561000,529000,528000,529000,528000,3
|
|
20231222,142900,13114975000,528000,528000,528000,528000,1
|
|
20231222,142800,13114447000,530000,528000,530000,528000,63
|
|
20231222,142700,13081079000,528000,528000,528000,528000,0
|
|
20231222,142600,13081079000,528000,528000,528000,528000,1
|
|
20231222,142500,13080551000,529000,529000,529000,529000,0
|
|
20231222,142400,13080551000,529000,529000,529000,529000,20
|
|
20231222,142300,13069971000,529000,527000,529000,527000,22
|
|
20231222,142200,13058361000,526000,526000,526000,526000,1
|
|
20231222,142100,13057835000,525000,525000,525000,524000,12
|
|
20231222,142000,13051536000,524000,524000,524000,524000,11
|
|
20231222,141900,13045772000,524000,524000,524000,524000,2
|
|
20231222,141800,13044724000,524000,523000,524000,523000,8
|
|
20231222,141700,13040537000,524000,524000,524000,524000,2
|
|
20231222,141600,13039489000,524000,523000,524000,523000,15
|
|
20231222,141500,13031630000,523000,523000,524000,523000,9
|
|
20231222,141400,13026921000,523000,523000,523000,523000,0
|
|
20231222,141300,13026921000,523000,523000,523000,523000,1
|
|
20231222,141200,13026398000,523000,521000,523000,521000,3
|
|
20231222,141100,13024831000,521000,523000,523000,521000,19
|
|
20231222,141000,13014907000,522000,522000,522000,522000,1
|
|
20231222,140900,13014385000,521000,523000,523000,521000,207
|
|
20231222,140800,12906349000,524000,524000,524000,524000,15
|
|
20231222,140700,12898489000,525000,525000,525000,525000,14
|
|
20231222,140600,12891139000,525000,525000,525000,525000,3
|
|
20231222,140500,12889564000,526000,526000,526000,526000,0
|
|
20231222,140400,12889564000,526000,526000,526000,526000,2
|
|
20231222,140300,12888512000,526000,526000,526000,526000,9
|
|
20231222,140200,12883778000,526000,526000,526000,526000,0
|
|
20231222,140100,12883778000,526000,526000,526000,526000,1
|
|
20231222,140000,12883252000,526000,526000,526000,526000,4
|
|
20231222,135900,12881148000,526000,526000,526000,526000,1
|
|
20231222,135800,12880622000,525000,527000,527000,525000,53
|
|
20231222,135700,12852769000,526000,526000,526000,526000,27
|
|
20231222,135600,12838567000,527000,527000,527000,527000,2
|
|
20231222,135500,12837513000,526000,526000,526000,526000,25
|
|
20231222,135400,12824363000,527000,527000,527000,527000,21
|
|
20231222,135300,12813296000,528000,528000,528000,528000,2
|
|
20231222,135200,12812240000,528000,527000,528000,527000,6
|
|
20231222,135100,12809074000,527000,527000,527000,527000,0
|
|
20231222,135000,12809074000,527000,527000,527000,527000,2
|
|
20231222,134900,12808020000,527000,527000,527000,527000,0
|
|
20231222,134800,12808020000,527000,530000,530000,527000,22
|
|
20231222,134700,12796369000,527000,528000,528000,527000,3
|
|
20231222,134600,12794787000,528000,529000,529000,528000,5
|
|
20231222,134500,12792143000,530000,530000,530000,530000,0
|
|
20231222,134400,12792143000,530000,530000,530000,530000,0
|
|
20231222,134300,12792143000,530000,528000,530000,528000,47
|
|
20231222,134200,12767237000,528000,528000,528000,528000,0
|
|
20231222,134100,12767237000,528000,528000,528000,528000,0
|
|
20231222,134000,12767237000,528000,530000,530000,528000,10
|
|
20231222,133900,12761955000,530000,530000,530000,530000,2
|
|
20231222,133800,12760895000,528000,528000,528000,528000,11
|
|
20231222,133700,12755087000,527000,531000,531000,527000,17
|
|
20231222,133600,12746082000,532000,530000,532000,530000,56
|
|
20231222,133500,12716383000,530000,529000,530000,529000,4
|
|
20231222,133400,12714265000,530000,530000,530000,527000,7
|
|
20231222,133300,12710561000,530000,530000,530000,530000,2
|
|
20231222,133200,12709501000,530000,531000,531000,530000,34
|
|
20231222,133100,12691465000,530000,530000,530000,530000,13
|
|
20231222,133000,12684575000,530000,530000,530000,530000,18
|
|
20231222,132900,12675035000,530000,530000,530000,530000,50
|
|
20231222,132800,12648535000,529000,529000,529000,529000,2
|
|
20231222,132700,12647477000,530000,529000,530000,529000,28
|
|
20231222,132600,12632638000,530000,530000,530000,530000,5
|
|
20231222,132500,12629988000,530000,530000,530000,530000,2
|
|
20231222,132400,12628928000,530000,530000,530000,530000,0
|
|
20231222,132300,12628928000,530000,530000,530000,530000,0
|
|
20231222,132200,12628928000,530000,525000,530000,525000,113
|
|
20231222,132100,12569125000,526000,526000,526000,526000,7
|
|
20231222,132000,12565443000,526000,528000,528000,526000,109
|
|
20231222,131900,12507919000,528000,528000,528000,528000,7
|
|
20231222,131800,12504223000,528000,528000,528000,528000,14
|
|
20231222,131700,12496831000,529000,529000,529000,529000,6
|
|
20231222,131600,12493657000,529000,529000,529000,529000,9
|
|
20231222,131500,12488896000,529000,529000,529000,529000,0
|
|
20231222,131400,12488896000,529000,529000,529000,529000,0
|
|
20231222,131300,12488896000,529000,529000,529000,529000,7
|
|
20231222,131200,12485193000,529000,529000,530000,529000,10
|
|
20231222,131100,12479896000,530000,530000,530000,529000,35
|
|
20231222,131000,12461361000,531000,531000,531000,531000,17
|
|
20231222,130900,12452334000,531000,531000,531000,531000,15
|
|
20231222,130800,12444369000,531000,531000,531000,531000,15
|
|
20231222,130700,12436404000,532000,532000,532000,532000,2
|
|
20231222,130600,12435340000,532000,531000,532000,531000,33
|
|
20231222,130500,12417796000,530000,530000,530000,530000,30
|
|
20231222,130400,12401896000,530000,530000,530000,530000,66
|
|
20231222,130300,12366916000,531000,530000,531000,530000,46
|
|
20231222,130200,12342514000,529000,529000,529000,529000,11
|
|
20231222,130100,12336695000,529000,529000,529000,529000,0
|
|
20231222,130000,12336695000,529000,529000,529000,529000,16
|
|
20231222,125900,12328231000,529000,529000,529000,529000,4
|
|
20231222,125800,12326115000,529000,529000,529000,529000,0
|
|
20231222,125700,12326115000,529000,529000,529000,529000,4
|
|
20231222,125600,12323999000,530000,530000,530000,530000,5
|
|
20231222,125500,12321349000,530000,530000,530000,530000,10
|
|
20231222,125400,12316049000,529000,529000,529000,529000,9
|
|
20231222,125300,12311288000,530000,530000,530000,530000,0
|
|
20231222,125200,12311288000,530000,529000,530000,529000,6
|
|
20231222,125100,12308109000,529000,529000,529000,529000,6
|
|
20231222,125000,12304935000,529000,529000,529000,529000,0
|
|
20231222,124900,12304935000,529000,529000,529000,529000,1
|
|
20231222,124800,12304406000,528000,528000,528000,528000,1
|
|
20231222,124700,12303878000,529000,529000,529000,528000,25
|
|
20231222,124600,12290670000,528000,528000,528000,528000,0
|
|
20231222,124500,12290670000,528000,528000,528000,528000,0
|
|
20231222,124400,12290670000,528000,529000,529000,528000,60
|
|
20231222,124300,12258960000,529000,529000,529000,529000,0
|
|
20231222,124200,12258960000,529000,530000,532000,529000,43
|
|
20231222,124100,12236168000,530000,528000,530000,528000,30
|
|
20231222,124000,12220281000,529000,529000,529000,529000,0
|
|
20231222,123900,12220281000,529000,529000,529000,529000,4
|
|
20231222,123800,12218165000,526000,532000,532000,526000,51
|
|
20231222,123700,12191159000,531000,527000,531000,527000,62
|
|
20231222,123600,12158313000,528000,526000,529000,526000,23
|
|
20231222,123500,12146207000,525000,529000,529000,525000,29
|
|
20231222,123400,12130944000,529000,529000,529000,529000,6
|
|
20231222,123300,12127770000,530000,530000,530000,530000,62
|
|
20231222,123200,12094910000,530000,529000,530000,528000,72
|
|
20231222,123100,12056778000,529000,529000,529000,529000,5
|
|
20231222,123000,12054133000,529000,529000,529000,529000,10
|
|
20231222,122900,12048843000,528000,528000,528000,528000,2
|
|
20231222,122800,12047787000,528000,528000,528000,528000,0
|
|
20231222,122700,12047787000,528000,528000,528000,528000,1
|
|
20231222,122600,12047259000,528000,527000,528000,527000,3
|
|
20231222,122500,12045676000,527000,526000,527000,526000,15
|
|
20231222,122400,12037772000,526000,526000,526000,526000,26
|
|
20231222,122300,12024096000,528000,528000,528000,528000,3
|
|
20231222,122200,12022512000,525000,528000,528000,525000,25
|
|
20231222,122100,12009353000,528000,528000,528000,528000,0
|
|
20231222,122000,12009353000,528000,528000,528000,528000,1
|
|
20231222,121900,12008825000,528000,528000,528000,528000,0
|
|
20231222,121800,12008825000,528000,528000,528000,528000,1
|
|
20231222,121700,12008297000,528000,528000,529000,528000,30
|
|
20231222,121600,11992451000,528000,527000,528000,527000,14
|
|
20231222,121500,11985060000,525000,525000,525000,525000,11
|
|
20231222,121400,11979285000,524000,523000,524000,523000,6
|
|
20231222,121300,11976145000,523000,525000,525000,523000,29
|
|
20231222,121200,11960927000,525000,525000,525000,525000,0
|
|
20231222,121100,11960927000,525000,525000,528000,525000,135
|
|
20231222,121000,11890039000,527000,526000,527000,526000,17
|
|
20231222,120900,11881090000,525000,525000,526000,525000,12
|
|
20231222,120800,11874786000,525000,526000,526000,525000,7
|
|
20231222,120700,11871110000,525000,526000,526000,525000,130
|
|
20231222,120600,11802825000,526000,528000,528000,526000,35
|
|
20231222,120500,11784395000,528000,529000,529000,528000,33
|
|
20231222,120400,11766963000,529000,530000,531000,529000,138
|
|
20231222,120300,11693823000,531000,531000,531000,531000,6
|
|
20231222,120200,11690637000,530000,531000,531000,530000,13
|
|
20231222,120100,11683736000,531000,532000,532000,531000,183
|
|
20231222,120000,11586390000,533000,532000,533000,532000,62
|
|
20231222,115900,11553393000,533000,533000,533000,533000,15
|
|
20231222,115800,11545398000,533000,533000,533000,533000,3
|
|
20231222,115700,11543799000,533000,532000,533000,532000,27
|
|
20231222,115600,11529433000,534000,534000,534000,534000,3
|
|
20231222,115500,11527831000,532000,534000,534000,532000,14
|
|
20231222,115400,11520381000,533000,533000,533000,532000,24
|
|
20231222,115300,11507602000,533000,535000,535000,533000,31
|
|
20231222,115200,11491045000,535000,536000,536000,535000,12
|
|
20231222,115100,11484624000,535000,533000,535000,533000,35
|
|
20231222,115000,11465945000,533000,533000,533000,533000,8
|
|
20231222,114900,11461681000,533000,532000,533000,532000,46
|
|
20231222,114800,11437203000,532000,533000,533000,532000,11
|
|
20231222,114700,11431348000,532000,532000,532000,532000,77
|
|
20231222,114600,11390384000,533000,534000,534000,533000,48
|
|
20231222,114500,11364797000,534000,535000,535000,534000,31
|
|
20231222,114400,11348236000,536000,536000,536000,536000,0
|
|
20231222,114300,11348236000,536000,536000,536000,536000,0
|
|
20231222,114200,11348236000,536000,534000,536000,533000,35
|
|
20231222,114100,11329509000,533000,534000,534000,533000,3
|
|
20231222,114000,11327908000,534000,535000,535000,534000,32
|
|
20231222,113900,11310808000,536000,536000,536000,535000,52
|
|
20231222,113800,11282953000,535000,535000,535000,535000,21
|
|
20231222,113700,11271718000,537000,536000,537000,536000,15
|
|
20231222,113600,11263677000,536000,538000,538000,536000,29
|
|
20231222,113500,11248101000,536000,536000,538000,536000,6
|
|
20231222,113400,11244881000,540000,540000,540000,540000,0
|
|
20231222,113300,11244881000,540000,540000,540000,540000,20
|
|
20231222,113200,11234081000,540000,534000,540000,534000,59
|
|
20231222,113100,11202505000,534000,535000,535000,534000,2
|
|
20231222,113000,11201436000,535000,534000,535000,534000,26
|
|
20231222,112900,11187531000,536000,537000,537000,535000,11
|
|
20231222,112800,11181634000,537000,533000,537000,533000,28
|
|
20231222,112700,11166650000,533000,534000,535000,531000,79
|
|
20231222,112600,11124547000,534000,535000,535000,534000,38
|
|
20231222,112500,11104243000,536000,541000,541000,536000,238
|
|
20231222,112400,10976085000,541000,542000,542000,541000,58
|
|
20231222,112300,10944677000,542000,544000,544000,542000,8
|
|
20231222,112200,10940333000,543000,543000,543000,543000,5
|
|
20231222,112100,10937618000,544000,544000,544000,544000,16
|
|
20231222,112000,10928914000,544000,544000,544000,544000,19
|
|
20231222,111900,10918578000,544000,545000,545000,544000,18
|
|
20231222,111800,10908782000,544000,544000,544000,544000,1
|
|
20231222,111700,10908238000,545000,545000,545000,545000,2
|
|
20231222,111600,10907148000,544000,544000,544000,544000,0
|
|
20231222,111500,10907148000,544000,544000,544000,544000,2
|
|
20231222,111400,10906060000,544000,546000,546000,544000,30
|
|
20231222,111300,10889738000,546000,544000,546000,544000,35
|
|
20231222,111200,10870695000,544000,544000,544000,542000,7
|
|
20231222,111100,10866897000,542000,543000,543000,542000,64
|
|
20231222,111000,10832199000,543000,545000,545000,543000,56
|
|
20231222,110900,10801737000,545000,545000,545000,545000,55
|
|
20231222,110800,10771762000,545000,546000,546000,545000,40
|
|
20231222,110700,10749950000,547000,547000,547000,547000,21
|
|
20231222,110600,10738463000,547000,547000,547000,547000,14
|
|
20231222,110500,10730805000,547000,547000,547000,547000,6
|
|
20231222,110400,10727523000,547000,547000,548000,547000,15
|
|
20231222,110300,10719307000,549000,549000,549000,549000,25
|
|
20231222,110200,10705582000,546000,546000,546000,546000,1
|
|
20231222,110100,10705036000,546000,548000,548000,546000,39
|
|
20231222,110000,10683723000,548000,549000,550000,548000,4
|
|
20231222,105900,10681528000,549000,548000,549000,548000,17
|
|
20231222,105800,10672208000,549000,548000,549000,548000,4
|
|
20231222,105700,10670013000,548000,548000,548000,548000,21
|
|
20231222,105600,10658505000,548000,548000,549000,548000,26
|
|
20231222,105500,10644251000,548000,550000,550000,548000,41
|
|
20231222,105400,10621730000,551000,551000,551000,551000,1
|
|
20231222,105300,10621179000,551000,551000,551000,551000,6
|
|
20231222,105200,10617873000,550000,551000,551000,550000,37
|
|
20231222,105100,10597491000,551000,551000,551000,551000,8
|
|
20231222,105000,10593083000,555000,555000,555000,554000,7
|
|
20231222,104900,10589199000,555000,551000,555000,551000,19
|
|
20231222,104800,10578693000,551000,551000,551000,551000,5
|
|
20231222,104700,10575938000,549000,551000,551000,549000,21
|
|
20231222,104600,10564393000,550000,550000,550000,550000,0
|
|
20231222,104500,10564393000,550000,550000,550000,550000,0
|
|
20231222,104400,10564393000,550000,550000,550000,550000,2
|
|
20231222,104300,10563293000,549000,549000,549000,549000,0
|
|
20231222,104200,10563293000,549000,549000,549000,549000,4
|
|
20231222,104100,10561097000,549000,549000,549000,547000,8
|
|
20231222,104000,10556713000,548000,548000,548000,548000,3
|
|
20231222,103900,10555069000,550000,554000,554000,549000,513
|
|
20231222,103800,10272693000,554000,554000,554000,554000,6
|
|
20231222,103700,10269369000,553000,553000,553000,553000,0
|
|
20231222,103600,10269369000,553000,550000,553000,550000,34
|
|
20231222,103500,10250660000,549000,547000,549000,547000,4
|
|
20231222,103400,10248466000,549000,549000,549000,547000,33
|
|
20231222,103300,10230355000,549000,549000,549000,549000,13
|
|
20231222,103200,10223218000,549000,545000,549000,545000,44
|
|
20231222,103100,10199149000,545000,546000,549000,545000,59
|
|
20231222,103000,10166891000,549000,546000,549000,546000,57
|
|
20231222,102900,10135727000,545000,546000,546000,545000,44
|
|
20231222,102800,10111744000,549000,545000,549000,545000,21
|
|
20231222,102700,10100285000,545000,547000,547000,545000,58
|
|
20231222,102600,10068626000,547000,549000,549000,547000,22
|
|
20231222,102500,10056565000,550000,550000,550000,549000,23
|
|
20231222,102400,10043917000,551000,549000,551000,549000,36
|
|
20231222,102300,10024134000,549000,550000,550000,549000,50
|
|
20231222,102200,9996679000,549000,549000,550000,549000,50
|
|
20231222,102100,9969217000,550000,554000,554000,550000,188
|
|
20231222,102000,9865768000,552000,551000,555000,550000,102
|
|
20231222,101900,9809449000,552000,552000,552000,551000,148
|
|
20231222,101800,9727841000,553000,553000,553000,553000,9
|
|
20231222,101700,9722864000,553000,553000,553000,553000,38
|
|
20231222,101600,9701850000,553000,557000,557000,553000,25
|
|
20231222,101500,9688015000,557000,552000,557000,552000,49
|
|
20231222,101400,9660803000,552000,553000,553000,552000,23
|
|
20231222,101300,9648103000,553000,560000,560000,553000,116
|
|
20231222,101200,9583752000,560000,563000,563000,558000,191
|
|
20231222,101100,9476535000,564000,560000,564000,560000,15
|
|
20231222,101000,9468113000,560000,563000,563000,559000,38
|
|
20231222,100900,9446795000,566000,560000,567000,560000,116
|
|
20231222,100800,9381377000,561000,563000,563000,560000,34
|
|
20231222,100700,9362296000,565000,561000,565000,560000,48
|
|
20231222,100600,9335377000,560000,565000,566000,560000,70
|
|
20231222,100500,9295979000,565000,567000,567000,564000,95
|
|
20231222,100400,9242206000,567000,564000,567000,563000,93
|
|
20231222,100300,9189644000,563000,561000,564000,561000,208
|
|
20231222,100200,9072716000,559000,560000,561000,559000,71
|
|
20231222,100100,9032954000,560000,559000,560000,558000,214
|
|
20231222,100000,8913198000,559000,557000,559000,554000,154
|
|
20231222,095900,8827242000,557000,553000,557000,552000,28
|
|
20231222,095800,8811727000,553000,553000,553000,552000,22
|
|
20231222,095700,8799570000,553000,557000,557000,553000,73
|
|
20231222,095600,8758992000,556000,553000,556000,553000,127
|
|
20231222,095500,8688511000,552000,555000,555000,552000,40
|
|
20231222,095400,8666314000,555000,552000,555000,552000,79
|
|
20231222,095300,8622640000,552000,552000,552000,551000,134
|
|
20231222,095200,8548785000,552000,551000,552000,551000,44
|
|
20231222,095100,8524530000,551000,555000,555000,551000,112
|
|
20231222,095000,8462769000,555000,550000,555000,550000,46
|
|
20231222,094900,8437322000,550000,550000,552000,550000,101
|
|
20231222,094800,8381746000,550000,551000,551000,550000,81
|
|
20231222,094700,8337169000,551000,553000,553000,551000,50
|
|
20231222,094600,8309557000,553000,552000,555000,552000,24
|
|
20231222,094500,8296288000,552000,553000,554000,552000,50
|
|
20231222,094400,8268648000,554000,559000,559000,554000,90
|
|
20231222,094300,8218652000,557000,553000,561000,550000,251
|
|
20231222,094200,8079355000,554000,555000,557000,553000,82
|
|
20231222,094100,8033883000,555000,565000,567000,555000,221
|
|
20231222,094000,7910291000,565000,564000,570000,559000,326
|
|
20231222,093900,7726290000,563000,561000,564000,560000,99
|
|
20231222,093800,7670539000,559000,557000,562000,557000,95
|
|
20231222,093700,7617369000,558000,559000,560000,558000,247
|
|
20231222,093600,7479195000,559000,553000,559000,553000,136
|
|
20231222,093500,7403641000,552000,550000,552000,548000,448
|
|
20231222,093400,7157154000,550000,548000,550000,547000,162
|
|
20231222,093300,7068192000,546000,548000,548000,546000,17
|
|
20231222,093200,7058887000,548000,548000,548000,548000,23
|
|
20231222,093100,7046283000,548000,547000,548000,545000,153
|
|
20231222,093000,6962535000,548000,548000,549000,547000,182
|
|
20231222,092900,6862856000,547000,545000,548000,545000,88
|
|
20231222,092800,6814797000,543000,541000,544000,541000,44
|
|
20231222,092700,6790950000,541000,537000,541000,537000,82
|
|
20231222,092600,6746794000,536000,534000,536000,533000,69
|
|
20231222,092500,6709873000,533000,536000,536000,532000,56
|
|
20231222,092400,6679993000,536000,541000,541000,532000,432
|
|
20231222,092300,6447613000,540000,541000,541000,540000,69
|
|
20231222,092200,6410324000,541000,547000,547000,541000,184
|
|
20231222,092100,6310259000,546000,548000,549000,545000,39
|
|
20231222,092000,6288917000,548000,541000,549000,541000,227
|
|
20231222,091900,6165119000,541000,545000,545000,540000,133
|
|
20231222,091800,6093063000,545000,543000,548000,543000,56
|
|
20231222,091700,6062548000,545000,539000,547000,539000,88
|
|
20231222,091600,6014762000,537000,541000,541000,528000,455
|
|
20231222,091500,5772127000,538000,545000,545000,538000,330
|
|
20231222,091400,5593628000,545000,543000,552000,543000,156
|
|
20231222,091300,5508391000,542000,542000,556000,541000,381
|
|
20231222,091200,5299480000,542000,558000,560000,542000,978
|
|
20231222,091100,4760462000,558000,566000,583000,552000,915
|
|
20231222,091000,4245622000,583000,583000,583000,583000,0
|
|
20231222,090900,4245622000,583000,575000,594000,558000,2937
|
|
20231222,090800,2510348000,573000,562000,576000,561000,272
|
|
20231222,090700,2355778000,562000,548000,576000,548000,735
|
|
20231222,090600,1945221000,548000,549000,549000,545000,221
|
|
20231222,090500,1824179000,548000,549000,550000,540000,493
|
|
20231222,090400,1553318000,537000,541000,550000,531000,565
|
|
20231222,090300,1247254000,541000,546000,550000,540000,556
|
|
20231222,090200,944126000,546000,560000,560000,530000,1704
|
|
20231222,090100,0,457500,457500,457500,457500,0
|
|
20231222,090000,0,457500,457500,457500,457500,0
|