598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185500,269201700,9070,9070,9070,9070,337
|
|
20231222,185400,269201700,9070,9070,9070,9070,0
|
|
20231222,185300,269201700,9070,9070,9070,9070,0
|
|
20231222,185200,269201700,9070,9070,9070,9070,0
|
|
20231222,185100,269201700,9070,9070,9070,9070,0
|
|
20231222,185000,269201700,9070,9070,9070,9070,0
|
|
20231222,184900,269201700,9070,9070,9070,9070,0
|
|
20231222,184800,269201700,9070,9070,9070,9070,0
|
|
20231222,184700,269201700,9070,9070,9070,9070,0
|
|
20231222,184600,269201700,9070,9070,9070,9070,0
|
|
20231222,184500,269201700,9070,9070,9070,9070,0
|
|
20231222,184400,269201700,9070,9070,9070,9070,0
|
|
20231222,184300,269201700,9070,9070,9070,9070,0
|
|
20231222,184200,269201700,9070,9070,9070,9070,0
|
|
20231222,184100,269201700,9070,9070,9070,9070,0
|
|
20231222,184000,269201700,9070,9070,9070,9070,0
|
|
20231222,183900,269201700,9070,9070,9070,9070,0
|
|
20231222,183800,269201700,9070,9070,9070,9070,0
|
|
20231222,183700,269201700,9070,9070,9070,9070,0
|
|
20231222,183600,269201700,9070,9070,9070,9070,0
|
|
20231222,183500,269201700,9070,9070,9070,9070,0
|
|
20231222,183400,269201700,9070,9070,9070,9070,0
|
|
20231222,183300,269201700,9070,9070,9070,9070,0
|
|
20231222,183200,269201700,9070,9070,9070,9070,0
|
|
20231222,183100,269201700,9070,9070,9070,9070,0
|
|
20231222,183000,269201700,9070,9070,9070,9070,0
|
|
20231222,182900,269201700,9070,9070,9070,9070,0
|
|
20231222,182800,269201700,9070,9070,9070,9070,0
|
|
20231222,182700,269201700,9070,9070,9070,9070,0
|
|
20231222,182600,269201700,9070,9070,9070,9070,0
|
|
20231222,182500,269201700,9070,9070,9070,9070,337
|
|
20231222,182400,269201700,9070,9070,9070,9070,0
|
|
20231222,182300,269201700,9070,9070,9070,9070,0
|
|
20231222,182200,269201700,9070,9070,9070,9070,0
|
|
20231222,182100,269201700,9070,9070,9070,9070,0
|
|
20231222,182000,269201700,9070,9070,9070,9070,0
|
|
20231222,181900,269201700,9070,9070,9070,9070,0
|
|
20231222,181800,269201700,9070,9070,9070,9070,0
|
|
20231222,181700,269201700,9070,9070,9070,9070,0
|
|
20231222,181600,269201700,9070,9070,9070,9070,0
|
|
20231222,181500,269201700,9070,9070,9070,9070,0
|
|
20231222,181400,269201700,9070,9070,9070,9070,0
|
|
20231222,181300,269201700,9070,9070,9070,9070,0
|
|
20231222,181200,269201700,9070,9070,9070,9070,0
|
|
20231222,181100,269201700,9070,9070,9070,9070,0
|
|
20231222,181000,269201700,9070,9070,9070,9070,0
|
|
20231222,180900,269201700,9070,9070,9070,9070,0
|
|
20231222,180800,269201700,9070,9070,9070,9070,0
|
|
20231222,180700,269201700,9070,9070,9070,9070,0
|
|
20231222,180600,269201700,9070,9070,9070,9070,0
|
|
20231222,180500,269201700,9070,9070,9070,9070,0
|
|
20231222,180400,269201700,9070,9070,9070,9070,0
|
|
20231222,180300,269201700,9070,9070,9070,9070,0
|
|
20231222,180200,269201700,9070,9070,9070,9070,0
|
|
20231222,180100,269201700,9070,9070,9070,9070,0
|
|
20231222,180000,269201700,9070,9070,9070,9070,0
|
|
20231222,175900,269201700,9070,9070,9070,9070,0
|
|
20231222,175800,269201700,9070,9070,9070,9070,0
|
|
20231222,175700,269201700,9070,9070,9070,9070,0
|
|
20231222,175600,269201700,9070,9070,9070,9070,0
|
|
20231222,175500,269201700,9070,9070,9070,9070,337
|
|
20231222,175400,269201700,9070,9070,9070,9070,0
|
|
20231222,175300,269201700,9070,9070,9070,9070,0
|
|
20231222,175200,269201700,9070,9070,9070,9070,0
|
|
20231222,175100,269201700,9070,9070,9070,9070,0
|
|
20231222,175000,269201700,9070,9070,9070,9070,0
|
|
20231222,174900,269201700,9070,9070,9070,9070,0
|
|
20231222,174800,269201700,9070,9070,9070,9070,0
|
|
20231222,174700,269201700,9070,9070,9070,9070,0
|
|
20231222,174600,269201700,9070,9070,9070,9070,0
|
|
20231222,174500,269201700,9070,9070,9070,9070,0
|
|
20231222,174400,269201700,9070,9070,9070,9070,0
|
|
20231222,174300,269201700,9070,9070,9070,9070,0
|
|
20231222,174200,269201700,9070,9070,9070,9070,0
|
|
20231222,174100,269201700,9070,9070,9070,9070,0
|
|
20231222,174000,269201700,9070,9070,9070,9070,0
|
|
20231222,173900,269201700,9070,9070,9070,9070,0
|
|
20231222,173800,269201700,9070,9070,9070,9070,0
|
|
20231222,173700,269201700,9070,9070,9070,9070,0
|
|
20231222,173600,269201700,9070,9070,9070,9070,0
|
|
20231222,173500,269201700,9070,9070,9070,9070,0
|
|
20231222,173400,269201700,9070,9070,9070,9070,0
|
|
20231222,173300,269201700,9070,9070,9070,9070,0
|
|
20231222,173200,269201700,9070,9070,9070,9070,0
|
|
20231222,173100,269201700,9070,9070,9070,9070,0
|
|
20231222,173000,269201700,9070,9070,9070,9070,0
|
|
20231222,172900,269201700,9070,9070,9070,9070,0
|
|
20231222,172800,269201700,9070,9070,9070,9070,0
|
|
20231222,172700,269201700,9070,9070,9070,9070,0
|
|
20231222,172600,269201700,9070,9070,9070,9070,0
|
|
20231222,172500,269201700,9070,9070,9070,9070,337
|
|
20231222,172400,269201700,9070,9070,9070,9070,0
|
|
20231222,172300,269201700,9070,9070,9070,9070,0
|
|
20231222,172200,269201700,9070,9070,9070,9070,0
|
|
20231222,172100,269201700,9070,9070,9070,9070,0
|
|
20231222,172000,269201700,9070,9070,9070,9070,0
|
|
20231222,171900,269201700,9070,9070,9070,9070,0
|
|
20231222,171800,269201700,9070,9070,9070,9070,0
|
|
20231222,171700,269201700,9070,9070,9070,9070,0
|
|
20231222,171600,269201700,9070,9070,9070,9070,0
|
|
20231222,171500,269201700,9070,9070,9070,9070,0
|
|
20231222,171400,269201700,9070,9070,9070,9070,0
|
|
20231222,171300,269201700,9070,9070,9070,9070,0
|
|
20231222,171200,269201700,9070,9070,9070,9070,0
|
|
20231222,171100,269201700,9070,9070,9070,9070,0
|
|
20231222,171000,269201700,9070,9070,9070,9070,0
|
|
20231222,170900,269201700,9070,9070,9070,9070,0
|
|
20231222,170800,269201700,9070,9070,9070,9070,0
|
|
20231222,170700,269201700,9070,9070,9070,9070,0
|
|
20231222,170600,269201700,9070,9070,9070,9070,0
|
|
20231222,170500,269201700,9070,9070,9070,9070,0
|
|
20231222,170400,269201700,9070,9070,9070,9070,0
|
|
20231222,170300,269201700,9070,9070,9070,9070,0
|
|
20231222,170200,269201700,9070,9070,9070,9070,0
|
|
20231222,170100,269201700,9070,9070,9070,9070,0
|
|
20231222,170000,269201700,9070,9070,9070,9070,0
|
|
20231222,165900,269201700,9070,9070,9070,9070,0
|
|
20231222,165800,269201700,9070,9070,9070,9070,0
|
|
20231222,165700,269201700,9070,9070,9070,9070,0
|
|
20231222,165600,269201700,9070,9070,9070,9070,0
|
|
20231222,165500,269201700,9070,9070,9070,9070,337
|
|
20231222,165400,269201700,9070,9070,9070,9070,0
|
|
20231222,165300,269201700,9070,9070,9070,9070,0
|
|
20231222,165200,269201700,9070,9070,9070,9070,0
|
|
20231222,165100,269201700,9070,9070,9070,9070,0
|
|
20231222,165000,269201700,9070,9070,9070,9070,0
|
|
20231222,164900,269201700,9070,9070,9070,9070,0
|
|
20231222,164800,269201700,9070,9070,9070,9070,0
|
|
20231222,164700,269201700,9070,9070,9070,9070,0
|
|
20231222,164600,269201700,9070,9070,9070,9070,0
|
|
20231222,164500,269201700,9070,9070,9070,9070,0
|
|
20231222,164400,269201700,9070,9070,9070,9070,0
|
|
20231222,164300,269201700,9070,9070,9070,9070,0
|
|
20231222,164200,269201700,9070,9070,9070,9070,0
|
|
20231222,164100,269201700,9070,9070,9070,9070,0
|
|
20231222,164000,269201700,9070,9070,9070,9070,0
|
|
20231222,163900,269201700,9070,9070,9070,9070,0
|
|
20231222,163800,269201700,9070,9070,9070,9070,0
|
|
20231222,163700,269201700,9070,9070,9070,9070,0
|
|
20231222,163600,269201700,9070,9070,9070,9070,0
|
|
20231222,163500,269201700,9070,9070,9070,9070,0
|
|
20231222,163400,269201700,9070,9070,9070,9070,0
|
|
20231222,163300,269201700,9070,9070,9070,9070,0
|
|
20231222,163200,269201700,9070,9070,9070,9070,0
|
|
20231222,163100,269201700,9070,9070,9070,9070,0
|
|
20231222,163000,269201700,9070,9070,9070,9070,0
|
|
20231222,162900,269201700,9070,9070,9070,9070,0
|
|
20231222,162800,269201700,9070,9070,9070,9070,0
|
|
20231222,162700,269201700,9070,9070,9070,9070,0
|
|
20231222,162600,269201700,9070,9070,9070,9070,0
|
|
20231222,162500,269201700,9070,9070,9070,9070,337
|
|
20231222,162400,269201700,9070,9070,9070,9070,0
|
|
20231222,162300,269201700,9070,9070,9070,9070,0
|
|
20231222,162200,269201700,9070,9070,9070,9070,0
|
|
20231222,162100,269201700,9070,9070,9070,9070,0
|
|
20231222,162000,269201700,9070,9070,9070,9070,0
|
|
20231222,161900,269201700,9070,9070,9070,9070,0
|
|
20231222,161800,269201700,9070,9070,9070,9070,0
|
|
20231222,161700,269201700,9070,9070,9070,9070,0
|
|
20231222,161600,269201700,9070,9070,9070,9070,0
|
|
20231222,161500,269201700,9070,9070,9070,9070,0
|
|
20231222,161400,269201700,9070,9070,9070,9070,0
|
|
20231222,161300,269201700,9070,9070,9070,9070,0
|
|
20231222,161200,269201700,9070,9070,9070,9070,0
|
|
20231222,161100,269201700,9070,9070,9070,9070,0
|
|
20231222,161000,269201700,9070,9070,9070,9070,0
|
|
20231222,160900,269201700,9070,9070,9070,9070,0
|
|
20231222,160800,269201700,9070,9070,9070,9070,0
|
|
20231222,160700,269201700,9070,9070,9070,9070,0
|
|
20231222,160600,269201700,9070,9070,9070,9070,0
|
|
20231222,160500,269201700,9070,9070,9070,9070,0
|
|
20231222,160400,269201700,9070,9070,9070,9070,0
|
|
20231222,160300,269201700,9070,9070,9070,9070,0
|
|
20231222,160200,269201700,9070,9070,9070,9070,0
|
|
20231222,160100,269201700,9070,9070,9070,9070,0
|
|
20231222,160000,269201700,9070,9070,9070,9070,0
|
|
20231222,155900,269201700,9070,9070,9070,9070,0
|
|
20231222,155800,269201700,9070,9070,9070,9070,0
|
|
20231222,155700,269201700,9070,9070,9070,9070,0
|
|
20231222,155600,269201700,9070,9070,9070,9070,0
|
|
20231222,155500,269201700,9070,9070,9070,9070,337
|
|
20231222,155400,269201700,9070,9070,9070,9070,0
|
|
20231222,155300,269201700,9070,9070,9070,9070,0
|
|
20231222,155200,269201700,9070,9070,9070,9070,0
|
|
20231222,155100,269201700,9070,9070,9070,9070,0
|
|
20231222,155000,269201700,9070,9070,9070,9070,0
|
|
20231222,154900,269201700,9070,9070,9070,9070,0
|
|
20231222,154800,269201700,9070,9070,9070,9070,0
|
|
20231222,154700,269201700,9070,9070,9070,9070,0
|
|
20231222,154600,269201700,9070,9070,9070,9070,0
|
|
20231222,154500,269201700,9070,9070,9070,9070,0
|
|
20231222,154400,269201700,9070,9070,9070,9070,0
|
|
20231222,154300,269201700,9070,9070,9070,9070,0
|
|
20231222,154200,269201700,9070,9070,9070,9070,0
|
|
20231222,154100,269201700,9070,9070,9070,9070,0
|
|
20231222,154000,269201700,9070,9070,9070,9070,0
|
|
20231222,153900,269201700,9070,9070,9070,9070,0
|
|
20231222,153800,269201700,9070,9070,9070,9070,0
|
|
20231222,153700,269201700,9070,9070,9070,9070,0
|
|
20231222,153600,269201700,9070,9070,9070,9070,0
|
|
20231222,153500,269201700,9070,9070,9070,9070,0
|
|
20231222,153400,269201700,9070,9070,9070,9070,0
|
|
20231222,153300,269201700,9070,9070,9070,9070,0
|
|
20231222,153200,269201700,9070,9070,9070,9070,0
|
|
20231222,153100,269201700,9070,9070,9070,9070,0
|
|
20231222,153000,269201700,9070,9070,9070,9070,337
|
|
20231222,152900,266145110,9060,9060,9060,9060,0
|
|
20231222,152800,266145110,9060,9060,9060,9060,0
|
|
20231222,152700,266145110,9060,9060,9060,9060,0
|
|
20231222,152600,266145110,9060,9060,9060,9060,0
|
|
20231222,152500,266145110,9060,9060,9060,9060,0
|
|
20231222,152400,266145110,9060,9060,9060,9060,0
|
|
20231222,152300,266145110,9060,9060,9060,9060,0
|
|
20231222,152200,266145110,9060,9060,9060,9060,0
|
|
20231222,152100,266145110,9060,9060,9060,9060,0
|
|
20231222,152000,266145110,9060,9060,9060,9060,0
|
|
20231222,151900,266145110,9060,9060,9060,9060,540
|
|
20231222,151800,261252710,9060,9080,9080,9060,61
|
|
20231222,151700,260699870,9060,9080,9080,9060,2638
|
|
20231222,151600,236783820,9080,9080,9080,9080,153
|
|
20231222,151500,235394580,9080,9080,9080,9080,5
|
|
20231222,151400,235349180,9070,9070,9070,9070,0
|
|
20231222,151300,235349180,9070,9070,9070,9070,8
|
|
20231222,151200,235276620,9080,9080,9080,9080,154
|
|
20231222,151100,233878300,9080,9080,9080,9080,0
|
|
20231222,151000,233878300,9080,9080,9080,9080,0
|
|
20231222,150900,233878300,9080,9080,9080,9070,17
|
|
20231222,150800,233724020,9070,9070,9070,9070,0
|
|
20231222,150700,233724020,9070,9070,9070,9070,0
|
|
20231222,150600,233724020,9070,9080,9080,9070,9
|
|
20231222,150500,233642380,9080,9080,9080,9080,0
|
|
20231222,150400,233642380,9080,9080,9080,9080,65
|
|
20231222,150300,233052180,9080,9080,9080,9080,7
|
|
20231222,150200,232988620,9080,9070,9080,9070,127
|
|
20231222,150100,231835540,9080,9080,9080,9080,0
|
|
20231222,150000,231835540,9080,9080,9080,9080,50
|
|
20231222,145900,231381540,9090,9080,9090,9070,221
|
|
20231222,145800,229374840,9070,9070,9070,9070,0
|
|
20231222,145700,229374840,9070,9070,9070,9070,0
|
|
20231222,145600,229374840,9070,9070,9070,9070,0
|
|
20231222,145500,229374840,9070,9070,9070,9070,8
|
|
20231222,145400,229302280,9070,9070,9070,9070,0
|
|
20231222,145300,229302280,9070,9070,9070,9070,0
|
|
20231222,145200,229302280,9070,9070,9070,9070,8
|
|
20231222,145100,229229720,9080,9070,9080,9070,11
|
|
20231222,145000,229129940,9070,9070,9070,9070,0
|
|
20231222,144900,229129940,9070,9070,9070,9070,0
|
|
20231222,144800,229129940,9070,9070,9070,9070,8
|
|
20231222,144700,229057380,9080,9080,9080,9080,5
|
|
20231222,144600,229011980,9070,9070,9070,9070,0
|
|
20231222,144500,229011980,9070,9070,9070,9070,0
|
|
20231222,144400,229011980,9070,9070,9070,9070,8
|
|
20231222,144300,228939420,9070,9070,9070,9070,0
|
|
20231222,144200,228939420,9070,9070,9070,9070,50
|
|
20231222,144100,228485920,9060,9070,9070,9060,253
|
|
20231222,144000,226191290,9070,9060,9070,9060,130
|
|
20231222,143900,225013440,9060,9060,9060,9060,0
|
|
20231222,143800,225013440,9060,9060,9060,9060,501
|
|
20231222,143700,220474380,9060,9060,9060,9060,8
|
|
20231222,143600,220401900,9070,9070,9070,9070,24
|
|
20231222,143500,220184220,9070,9070,9070,9070,0
|
|
20231222,143400,220184220,9070,9070,9070,9070,8
|
|
20231222,143300,220111660,9070,9070,9070,9070,150
|
|
20231222,143200,218751160,9070,9070,9070,9070,0
|
|
20231222,143100,218751160,9070,9070,9070,9070,0
|
|
20231222,143000,218751160,9070,9070,9070,9070,8
|
|
20231222,142900,218678600,9080,9080,9080,9080,55
|
|
20231222,142800,218179200,9060,9060,9060,9060,0
|
|
20231222,142700,218179200,9060,9060,9060,9060,8
|
|
20231222,142600,218106720,9080,9080,9080,9080,146
|
|
20231222,142500,216781040,9080,9060,9080,9060,30
|
|
20231222,142400,216509140,9060,9060,9060,9060,0
|
|
20231222,142300,216509140,9060,9060,9060,9060,8
|
|
20231222,142200,216436660,9060,9060,9060,9060,0
|
|
20231222,142100,216436660,9060,9060,9060,9060,0
|
|
20231222,142000,216436660,9060,9060,9060,9060,0
|
|
20231222,141900,216436660,9060,9070,9080,9060,580
|
|
20231222,141800,211171860,9060,9060,9060,9060,0
|
|
20231222,141700,211171860,9060,9060,9060,9060,0
|
|
20231222,141600,211171860,9060,9060,9060,9060,8
|
|
20231222,141500,211099380,9060,9060,9060,9060,0
|
|
20231222,141400,211099380,9060,9060,9060,9060,602
|
|
20231222,141300,205645260,9050,9050,9050,9050,0
|
|
20231222,141200,205645260,9050,9050,9050,9050,8
|
|
20231222,141100,205572860,9070,9070,9070,9070,0
|
|
20231222,141000,205572860,9070,9070,9070,9070,950
|
|
20231222,140900,196956360,9050,9050,9050,9050,8
|
|
20231222,140800,196883960,9060,9060,9060,9060,47
|
|
20231222,140700,196458140,9050,9050,9050,9050,606
|
|
20231222,140600,190973840,9050,9050,9050,9050,0
|
|
20231222,140500,190973840,9050,9050,9050,9050,8
|
|
20231222,140400,190901440,9060,9060,9060,9060,310
|
|
20231222,140300,188092840,9060,9060,9060,9060,0
|
|
20231222,140200,188092840,9060,9060,9060,9060,8
|
|
20231222,140100,188020360,9080,9070,9090,9070,886
|
|
20231222,140000,179975110,9070,9070,9070,9070,0
|
|
20231222,135900,179975110,9070,9070,9070,9070,278
|
|
20231222,135800,177453650,9050,9050,9050,9050,8
|
|
20231222,135700,177381250,9050,9050,9050,9050,533
|
|
20231222,135600,172557600,9050,9050,9050,9050,0
|
|
20231222,135500,172557600,9050,9050,9050,9050,8
|
|
20231222,135400,172485200,9050,9050,9050,9050,0
|
|
20231222,135300,172485200,9050,9050,9050,9050,100
|
|
20231222,135200,171580200,9050,9050,9050,9050,0
|
|
20231222,135100,171580200,9050,9050,9050,9050,9
|
|
20231222,135000,171498750,9070,9070,9070,9070,5
|
|
20231222,134900,171453400,9040,9040,9040,9040,0
|
|
20231222,134800,171453400,9040,9040,9040,9040,0
|
|
20231222,134700,171453400,9040,9070,9070,9040,17
|
|
20231222,134600,171299450,9040,9040,9040,9040,0
|
|
20231222,134500,171299450,9040,9040,9040,9040,0
|
|
20231222,134400,171299450,9040,9040,9040,9040,8
|
|
20231222,134300,171227130,9040,9040,9040,9040,0
|
|
20231222,134200,171227130,9040,9040,9040,9040,0
|
|
20231222,134100,171227130,9040,9040,9040,9040,0
|
|
20231222,134000,171227130,9040,9040,9040,9040,8
|
|
20231222,133900,171154810,9050,9050,9050,9050,0
|
|
20231222,133800,171154810,9050,9050,9050,9050,0
|
|
20231222,133700,171154810,9050,9050,9050,9050,118
|
|
20231222,133600,170086910,9070,9070,9070,9070,0
|
|
20231222,133500,170086910,9070,9070,9070,9070,5
|
|
20231222,133400,170041560,9040,9040,9040,9040,0
|
|
20231222,133300,170041560,9040,9040,9040,9040,8
|
|
20231222,133200,169969240,9060,9060,9060,9060,0
|
|
20231222,133100,169969240,9060,9060,9060,9060,54
|
|
20231222,133000,169480000,9040,9040,9040,9040,8
|
|
20231222,132900,169407680,9040,9040,9040,9040,0
|
|
20231222,132800,169407680,9040,9040,9040,9040,0
|
|
20231222,132700,169407680,9040,9040,9040,9040,0
|
|
20231222,132600,169407680,9040,9040,9040,9040,8
|
|
20231222,132500,169335360,9030,9030,9030,9030,0
|
|
20231222,132400,169335360,9030,9030,9030,9030,0
|
|
20231222,132300,169335360,9030,9030,9030,9030,0
|
|
20231222,132200,169335360,9030,9030,9030,9030,8
|
|
20231222,132100,169263120,9030,9030,9030,9030,0
|
|
20231222,132000,169263120,9030,9060,9060,9030,8
|
|
20231222,131900,169190670,9030,9050,9050,9030,2033
|
|
20231222,131800,150809080,9060,9060,9060,9060,21
|
|
20231222,131700,150618820,9050,9050,9050,9050,0
|
|
20231222,131600,150618820,9050,9050,9050,9050,0
|
|
20231222,131500,150618820,9050,9050,9050,9050,8
|
|
20231222,131400,150546420,9050,9050,9050,9050,0
|
|
20231222,131300,150546420,9050,9050,9050,9050,0
|
|
20231222,131200,150546420,9050,9050,9050,9050,8
|
|
20231222,131100,150474020,9060,9060,9060,9060,0
|
|
20231222,131000,150474020,9060,9060,9060,9060,58
|
|
20231222,130900,149948540,9070,9070,9070,9070,98
|
|
20231222,130800,149059680,9060,9060,9060,9060,8
|
|
20231222,130700,148987200,9070,9070,9070,9070,0
|
|
20231222,130600,148987200,9070,9070,9070,9070,4
|
|
20231222,130500,148950920,9070,9070,9070,9070,59
|
|
20231222,130400,148415790,9080,9080,9080,9080,0
|
|
20231222,130300,148415790,9080,9070,9080,9070,39
|
|
20231222,130200,148061810,9060,9060,9060,9060,0
|
|
20231222,130100,148061810,9060,9050,9060,9050,68
|
|
20231222,130000,147445810,9050,9050,9050,9050,0
|
|
20231222,125900,147445810,9050,9050,9050,9050,0
|
|
20231222,125800,147445810,9050,9050,9050,9050,8
|
|
20231222,125700,147373410,9050,9050,9050,9050,0
|
|
20231222,125600,147373410,9050,9050,9050,9050,0
|
|
20231222,125500,147373410,9050,9050,9050,9050,0
|
|
20231222,125400,147373410,9050,9050,9050,9050,8
|
|
20231222,125300,147301010,9070,9070,9070,9070,0
|
|
20231222,125200,147301010,9070,9070,9070,9070,0
|
|
20231222,125100,147301010,9070,9070,9070,9070,38
|
|
20231222,125000,146956350,9050,9070,9070,9050,148
|
|
20231222,124900,145614150,9050,9050,9050,9050,0
|
|
20231222,124800,145614150,9050,9050,9050,9050,4
|
|
20231222,124700,145577950,9050,9050,9050,9050,8
|
|
20231222,124600,145505550,9050,9050,9050,9050,0
|
|
20231222,124500,145505550,9050,9050,9050,9050,0
|
|
20231222,124400,145505550,9050,9050,9050,9050,0
|
|
20231222,124300,145505550,9050,9050,9050,9050,8
|
|
20231222,124200,145433150,9070,9070,9070,9070,5
|
|
20231222,124100,145387800,9040,9040,9040,9040,100
|
|
20231222,124000,144483800,9040,9050,9050,9040,139
|
|
20231222,123900,143226240,9060,9060,9060,9060,1310
|
|
20231222,123800,131357640,9060,9060,9060,9060,0
|
|
20231222,123700,131357640,9060,9060,9060,9060,49
|
|
20231222,123600,130913700,9060,9060,9060,9060,8
|
|
20231222,123500,130841220,9070,9070,9070,9070,0
|
|
20231222,123400,130841220,9070,9070,9070,9070,44
|
|
20231222,123300,130442140,9070,9070,9070,9070,8
|
|
20231222,123200,130369580,9080,9080,9080,9080,2
|
|
20231222,123100,130351420,9070,9070,9070,9070,0
|
|
20231222,123000,130351420,9070,9070,9070,9070,0
|
|
20231222,122900,130351420,9070,9070,9070,9070,342
|
|
20231222,122800,127249480,9070,9050,9070,9050,812
|
|
20231222,122700,119890570,9050,9050,9050,9050,0
|
|
20231222,122600,119890570,9050,9050,9050,9050,2
|
|
20231222,122500,119872470,9040,9050,9050,9040,11
|
|
20231222,122400,119773000,9050,9050,9050,9050,0
|
|
20231222,122300,119773000,9050,9050,9050,9050,0
|
|
20231222,122200,119773000,9050,9050,9050,9050,8
|
|
20231222,122100,119700600,9060,9060,9060,9060,0
|
|
20231222,122000,119700600,9060,9060,9060,9060,0
|
|
20231222,121900,119700600,9060,9060,9060,9060,243
|
|
20231222,121800,117499020,9050,9040,9050,9040,98
|
|
20231222,121700,116612200,9010,9010,9010,9010,0
|
|
20231222,121600,116612200,9010,9010,9010,9010,0
|
|
20231222,121500,116612200,9010,9010,9010,9010,8
|
|
20231222,121400,116540120,9010,9010,9010,9010,0
|
|
20231222,121300,116540120,9010,9010,9010,9010,0
|
|
20231222,121200,116540120,9010,9010,9010,9010,0
|
|
20231222,121100,116540120,9010,9050,9050,9010,9
|
|
20231222,121000,116458990,9010,9010,9010,9010,0
|
|
20231222,120900,116458990,9010,9010,9010,9010,0
|
|
20231222,120800,116458990,9010,9010,9010,9010,8
|
|
20231222,120700,116386910,9050,9050,9050,9050,9
|
|
20231222,120600,116305460,9020,9020,9020,9020,800
|
|
20231222,120500,109089460,9020,9020,9020,9020,0
|
|
20231222,120400,109089460,9020,9020,9020,9020,8
|
|
20231222,120300,109017300,9030,9030,9030,9030,0
|
|
20231222,120200,109017300,9030,9030,9030,9030,0
|
|
20231222,120100,109017300,9030,9030,9030,9030,0
|
|
20231222,120000,109017300,9030,9030,9030,9030,8
|
|
20231222,115900,108945060,9030,9030,9030,9030,0
|
|
20231222,115800,108945060,9030,9030,9030,9030,0
|
|
20231222,115700,108945060,9030,9030,9030,9030,8
|
|
20231222,115600,108872820,9030,9030,9030,9030,648
|
|
20231222,115500,103021380,9030,9030,9030,9030,1352
|
|
20231222,115400,90812820,9030,9030,9030,9030,0
|
|
20231222,115300,90812820,9030,9040,9040,9030,708
|
|
20231222,115200,84412580,9060,9060,9060,9060,32
|
|
20231222,115100,84122660,9060,9060,9060,9060,100
|
|
20231222,115000,83216660,9040,9040,9040,9040,8
|
|
20231222,114900,83144340,9050,9050,9050,9050,283
|
|
20231222,114800,80583190,9040,9040,9040,9040,558
|
|
20231222,114700,75538870,9030,9030,9030,9030,153
|
|
20231222,114600,74157280,9020,9030,9030,9020,58
|
|
20231222,114500,73633620,9030,9030,9030,9030,0
|
|
20231222,114400,73633620,9030,9030,9030,9030,0
|
|
20231222,114300,73633620,9030,9020,9030,9020,13
|
|
20231222,114200,73516310,9020,9020,9020,9020,0
|
|
20231222,114100,73516310,9020,9020,9020,9020,0
|
|
20231222,114000,73516310,9020,9020,9020,9020,0
|
|
20231222,113900,73516310,9020,9020,9020,9020,208
|
|
20231222,113800,71640150,9020,9020,9020,9020,0
|
|
20231222,113700,71640150,9020,9020,9020,9020,0
|
|
20231222,113600,71640150,9020,9020,9020,9020,108
|
|
20231222,113500,70665990,9020,9020,9020,9020,100
|
|
20231222,113400,69763990,9030,9030,9030,9030,0
|
|
20231222,113300,69763990,9030,9030,9030,9030,792
|
|
20231222,113200,62612230,9030,9030,9030,9030,8
|
|
20231222,113100,62539990,9040,9040,9040,9040,7
|
|
20231222,113000,62476710,9030,9030,9030,9030,88
|
|
20231222,112900,61682070,9020,9020,9020,9020,9
|
|
20231222,112800,61600890,9010,9010,9010,9010,10
|
|
20231222,112700,61510790,9010,9010,9010,9010,0
|
|
20231222,112600,61510790,9010,9010,9010,9010,3
|
|
20231222,112500,61483760,9010,9010,9010,9010,8
|
|
20231222,112400,61411680,9000,9000,9000,9000,0
|
|
20231222,112300,61411680,9000,9000,9000,9000,0
|
|
20231222,112200,61411680,9000,9000,9000,9000,0
|
|
20231222,112100,61411680,9000,9000,9000,9000,8
|
|
20231222,112000,61339680,9000,9000,9000,9000,0
|
|
20231222,111900,61339680,9000,9000,9000,9000,0
|
|
20231222,111800,61339680,9000,9000,9000,9000,8
|
|
20231222,111700,61267680,9000,9000,9000,9000,0
|
|
20231222,111600,61267680,9000,9000,9000,9000,0
|
|
20231222,111500,61267680,9000,9000,9000,9000,0
|
|
20231222,111400,61267680,9000,9000,9000,9000,8
|
|
20231222,111300,61195680,9020,9020,9020,9020,2
|
|
20231222,111200,61177640,9000,9000,9000,9000,0
|
|
20231222,111100,61177640,9000,9000,9000,9000,8
|
|
20231222,111000,61105640,9000,9000,9000,9000,0
|
|
20231222,110900,61105640,9000,9000,9000,9000,8
|
|
20231222,110800,61033640,8990,8990,8990,8990,0
|
|
20231222,110700,61033640,8990,8990,8990,8990,8
|
|
20231222,110600,60961720,9000,9000,9000,9000,0
|
|
20231222,110500,60961720,9000,9000,9000,9000,3
|
|
20231222,110400,60934720,9000,9000,9000,9000,0
|
|
20231222,110300,60934720,9000,9000,9000,9000,5
|
|
20231222,110200,60889720,9000,9000,9000,9000,0
|
|
20231222,110100,60889720,9000,9000,9000,9000,0
|
|
20231222,110000,60889720,9000,9000,9000,9000,8
|
|
20231222,105900,60817720,9000,9000,9000,9000,0
|
|
20231222,105800,60817720,9000,9000,9000,9000,0
|
|
20231222,105700,60817720,9000,9000,9000,9000,0
|
|
20231222,105600,60817720,9000,9000,9000,9000,79
|
|
20231222,105500,60106720,9000,9000,9000,9000,0
|
|
20231222,105400,60106720,9000,9000,9000,9000,0
|
|
20231222,105300,60106720,9000,9000,9000,9000,8
|
|
20231222,105200,60034720,8990,8990,8990,8990,0
|
|
20231222,105100,60034720,8990,8990,8990,8990,0
|
|
20231222,105000,60034720,8990,8990,8990,8990,0
|
|
20231222,104900,60034720,8990,9030,9030,8990,19
|
|
20231222,104800,59863470,9030,9030,9030,9030,0
|
|
20231222,104700,59863470,9030,9030,9030,9030,2
|
|
20231222,104600,59845410,9000,9000,9000,9000,8
|
|
20231222,104500,59773410,9020,9020,9020,9020,0
|
|
20231222,104400,59773410,9020,8980,9020,8980,1961
|
|
20231222,104300,42124220,8980,8980,8980,8980,0
|
|
20231222,104200,42124220,8980,8990,8990,8980,11
|
|
20231222,104100,42025410,8990,8990,8990,8990,80
|
|
20231222,104000,41306210,8990,8990,8990,8990,338
|
|
20231222,103900,38267590,8990,8980,8990,8980,228
|
|
20231222,103800,36217950,8990,8990,8990,8990,139
|
|
20231222,103700,34968340,8990,8990,8990,8990,0
|
|
20231222,103600,34968340,8990,8990,8990,8990,70
|
|
20231222,103500,34339040,8980,8980,8980,8980,8
|
|
20231222,103400,34267200,8980,8980,8980,8980,0
|
|
20231222,103300,34267200,8980,8980,8980,8980,0
|
|
20231222,103200,34267200,8980,8980,8980,8980,0
|
|
20231222,103100,34267200,8980,8980,8980,8980,8
|
|
20231222,103000,34195360,8980,8980,8980,8980,0
|
|
20231222,102900,34195360,8980,8980,8980,8980,0
|
|
20231222,102800,34195360,8980,8980,8980,8980,8
|
|
20231222,102700,34123520,8990,8990,8990,8990,0
|
|
20231222,102600,34123520,8990,8990,8990,8990,43
|
|
20231222,102500,33736950,8980,8980,8980,8980,0
|
|
20231222,102400,33736950,8980,8990,8990,8980,20
|
|
20231222,102300,33557230,8990,8990,8990,8990,0
|
|
20231222,102200,33557230,8990,8990,8990,8990,768
|
|
20231222,102100,26652910,8990,8990,8990,8990,8
|
|
20231222,102000,26580990,9000,9000,9000,9000,5
|
|
20231222,101900,26535990,8990,8990,8990,8990,0
|
|
20231222,101800,26535990,8990,8990,8990,8990,0
|
|
20231222,101700,26535990,8990,9000,9000,8990,13
|
|
20231222,101600,26419070,8990,8990,8990,8990,0
|
|
20231222,101500,26419070,8990,8990,8990,8990,0
|
|
20231222,101400,26419070,8990,8990,8990,8990,8
|
|
20231222,101300,26347150,8990,8990,8990,8990,0
|
|
20231222,101200,26347150,8990,8990,8990,8990,0
|
|
20231222,101100,26347150,8990,8990,8990,8990,40
|
|
20231222,101000,25987550,8990,8990,8990,8990,8
|
|
20231222,100900,25915630,9000,9000,9000,9000,0
|
|
20231222,100800,25915630,9000,9000,9000,9000,0
|
|
20231222,100700,25915630,9000,9000,9000,9000,0
|
|
20231222,100600,25915630,9000,9000,9000,8990,139
|
|
20231222,100500,24664710,9000,9000,9000,9000,100
|
|
20231222,100400,23764710,9000,9000,9000,9000,0
|
|
20231222,100300,23764710,9000,8990,9000,8990,25
|
|
20231222,100200,23539910,8980,8980,8980,8980,0
|
|
20231222,100100,23539910,8980,8980,8980,8980,0
|
|
20231222,100000,23539910,8980,8980,8980,8980,0
|
|
20231222,095900,23539910,8980,8980,8980,8980,8
|
|
20231222,095800,23468070,9000,8980,9000,8980,16
|
|
20231222,095700,23324240,8980,8980,8980,8980,22
|
|
20231222,095600,23126680,8980,8980,8980,8980,8
|
|
20231222,095500,23054840,8980,8980,8980,8980,0
|
|
20231222,095400,23054840,8980,8980,8980,8980,0
|
|
20231222,095300,23054840,8980,8980,8980,8980,0
|
|
20231222,095200,23054840,8980,8980,8990,8980,103
|
|
20231222,095100,22129890,8970,8970,8970,8970,0
|
|
20231222,095000,22129890,8970,8970,8970,8970,0
|
|
20231222,094900,22129890,8970,8970,8970,8970,8
|
|
20231222,094800,22058130,8970,8970,8970,8970,0
|
|
20231222,094700,22058130,8970,8970,8970,8970,0
|
|
20231222,094600,22058130,8970,8970,8970,8970,1
|
|
20231222,094500,22049160,8970,8970,8970,8970,8
|
|
20231222,094400,21977400,8960,8960,8960,8960,0
|
|
20231222,094300,21977400,8960,8960,8960,8960,0
|
|
20231222,094200,21977400,8960,8960,8960,8960,8
|
|
20231222,094100,21905720,9000,9000,9000,9000,1
|
|
20231222,094000,21896720,9000,9000,9000,9000,0
|
|
20231222,093900,21896720,9000,9000,9000,9000,20
|
|
20231222,093800,21716720,9000,8970,9000,8970,10
|
|
20231222,093700,21626960,8960,8960,8960,8960,0
|
|
20231222,093600,21626960,8960,8960,8960,8960,0
|
|
20231222,093500,21626960,8960,8960,8960,8960,0
|
|
20231222,093400,21626960,8960,8960,8960,8960,8
|
|
20231222,093300,21555280,9000,9000,9000,9000,7
|
|
20231222,093200,21492280,8960,8960,8960,8960,0
|
|
20231222,093100,21492280,8960,8980,8980,8960,696
|
|
20231222,093000,15249680,8980,8980,8980,8980,13
|
|
20231222,092900,15132940,8980,9000,9000,8980,13
|
|
20231222,092800,15016170,9000,9000,9000,9000,5
|
|
20231222,092700,14971170,8980,8990,8990,8980,248
|
|
20231222,092600,12742130,9000,9000,9000,9000,93
|
|
20231222,092500,11905130,9000,8990,9000,8990,6
|
|
20231222,092400,11851140,8980,8980,8980,8980,8
|
|
20231222,092300,11779300,8980,8980,8980,8980,28
|
|
20231222,092200,11527860,8980,8980,8980,8980,0
|
|
20231222,092100,11527860,8980,8980,8980,8980,0
|
|
20231222,092000,11527860,8980,8980,8980,8980,17
|
|
20231222,091900,11375200,9000,9000,9000,9000,1
|
|
20231222,091800,11366200,9000,9000,9000,9000,199
|
|
20231222,091700,9575200,9000,9000,9000,9000,20
|
|
20231222,091600,9395200,8990,8990,8990,8990,199
|
|
20231222,091500,7606190,9000,9000,9000,9000,0
|
|
20231222,091400,7606190,9000,9000,9000,9000,10
|
|
20231222,091300,7516190,8970,8970,8970,8970,0
|
|
20231222,091200,7516190,8970,8980,8980,8970,176
|
|
20231222,091100,5937360,9000,9000,9000,9000,3
|
|
20231222,091000,5910360,9000,9000,9000,9000,11
|
|
20231222,090900,5811360,9040,9040,9040,9040,7
|
|
20231222,090800,5748080,9050,9050,9050,9050,0
|
|
20231222,090700,5748080,9050,9050,9050,9050,1
|
|
20231222,090600,5739030,8980,8980,8980,8980,0
|
|
20231222,090500,5739030,8980,8980,8980,8980,0
|
|
20231222,090400,5739030,8980,8980,8980,8980,0
|
|
20231222,090300,5739030,8980,8980,8980,8980,0
|
|
20231222,090200,5739030,8980,9000,9000,8980,259
|
|
20231222,090100,3413100,8980,8980,8980,8980,0
|
|
20231222,090000,3413100,8980,8980,9050,8980,380
|