679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,201600,143730270,4255,4255,4255,4255,3774
|
|
20231228,201500,143730270,4255,4255,4255,4255,0
|
|
20231228,201400,143730270,4255,4255,4255,4255,0
|
|
20231228,201300,143730270,4255,4255,4255,4255,0
|
|
20231228,201200,143730270,4255,4255,4255,4255,0
|
|
20231228,201100,143730270,4255,4255,4255,4255,0
|
|
20231228,201000,143730270,4255,4255,4255,4255,0
|
|
20231228,200900,143730270,4255,4255,4255,4255,0
|
|
20231228,200800,143730270,4255,4255,4255,4255,0
|
|
20231228,200700,143730270,4255,4255,4255,4255,0
|
|
20231228,200600,143730270,4255,4255,4255,4255,0
|
|
20231228,200500,143730270,4255,4255,4255,4255,0
|
|
20231228,200400,143730270,4255,4255,4255,4255,0
|
|
20231228,200300,143730270,4255,4255,4255,4255,0
|
|
20231228,200200,143730270,4255,4255,4255,4255,0
|
|
20231228,200100,143730270,4255,4255,4255,4255,0
|
|
20231228,200000,143730270,4255,4255,4255,4255,0
|
|
20231228,195900,143730270,4255,4255,4255,4255,0
|
|
20231228,195800,143730270,4255,4255,4255,4255,0
|
|
20231228,195700,143730270,4255,4255,4255,4255,0
|
|
20231228,195600,143730270,4255,4255,4255,4255,0
|
|
20231228,195500,143730270,4255,4255,4255,4255,0
|
|
20231228,195400,143730270,4255,4255,4255,4255,0
|
|
20231228,195300,143730270,4255,4255,4255,4255,0
|
|
20231228,195200,143730270,4255,4255,4255,4255,0
|
|
20231228,195100,143730270,4255,4255,4255,4255,0
|
|
20231228,195000,143730270,4255,4255,4255,4255,0
|
|
20231228,194900,143730270,4255,4255,4255,4255,0
|
|
20231228,194800,143730270,4255,4255,4255,4255,0
|
|
20231228,194700,143730270,4255,4255,4255,4255,0
|
|
20231228,194600,143730270,4255,4255,4255,4255,3774
|
|
20231228,194500,143730270,4255,4255,4255,4255,0
|
|
20231228,194400,143730270,4255,4255,4255,4255,0
|
|
20231228,194300,143730270,4255,4255,4255,4255,0
|
|
20231228,194200,143730270,4255,4255,4255,4255,0
|
|
20231228,194100,143730270,4255,4255,4255,4255,0
|
|
20231228,194000,143730270,4255,4255,4255,4255,0
|
|
20231228,193900,143730270,4255,4255,4255,4255,0
|
|
20231228,193800,143730270,4255,4255,4255,4255,0
|
|
20231228,193700,143730270,4255,4255,4255,4255,0
|
|
20231228,193600,143730270,4255,4255,4255,4255,0
|
|
20231228,193500,143730270,4255,4255,4255,4255,0
|
|
20231228,193400,143730270,4255,4255,4255,4255,0
|
|
20231228,193300,143730270,4255,4255,4255,4255,0
|
|
20231228,193200,143730270,4255,4255,4255,4255,0
|
|
20231228,193100,143730270,4255,4255,4255,4255,0
|
|
20231228,193000,143730270,4255,4255,4255,4255,0
|
|
20231228,192900,143730270,4255,4255,4255,4255,0
|
|
20231228,192800,143730270,4255,4255,4255,4255,0
|
|
20231228,192700,143730270,4255,4255,4255,4255,0
|
|
20231228,192600,143730270,4255,4255,4255,4255,0
|
|
20231228,192500,143730270,4255,4255,4255,4255,0
|
|
20231228,192400,143730270,4255,4255,4255,4255,0
|
|
20231228,192300,143730270,4255,4255,4255,4255,0
|
|
20231228,192200,143730270,4255,4255,4255,4255,0
|
|
20231228,192100,143730270,4255,4255,4255,4255,0
|
|
20231228,192000,143730270,4255,4255,4255,4255,0
|
|
20231228,191900,143730270,4255,4255,4255,4255,0
|
|
20231228,191800,143730270,4255,4255,4255,4255,0
|
|
20231228,191700,143730270,4255,4255,4255,4255,0
|
|
20231228,191600,143730270,4255,4255,4255,4255,3774
|
|
20231228,191500,143730270,4255,4255,4255,4255,0
|
|
20231228,191400,143730270,4255,4255,4255,4255,0
|
|
20231228,191300,143730270,4255,4255,4255,4255,0
|
|
20231228,191200,143730270,4255,4255,4255,4255,0
|
|
20231228,191100,143730270,4255,4255,4255,4255,0
|
|
20231228,191000,143730270,4255,4255,4255,4255,0
|
|
20231228,190900,143730270,4255,4255,4255,4255,0
|
|
20231228,190800,143730270,4255,4255,4255,4255,0
|
|
20231228,190700,143730270,4255,4255,4255,4255,0
|
|
20231228,190600,143730270,4255,4255,4255,4255,0
|
|
20231228,190500,143730270,4255,4255,4255,4255,0
|
|
20231228,190400,143730270,4255,4255,4255,4255,0
|
|
20231228,190300,143730270,4255,4255,4255,4255,0
|
|
20231228,190200,143730270,4255,4255,4255,4255,0
|
|
20231228,190100,143730270,4255,4255,4255,4255,0
|
|
20231228,190000,143730270,4255,4255,4255,4255,0
|
|
20231228,185900,143730270,4255,4255,4255,4255,0
|
|
20231228,185800,143730270,4255,4255,4255,4255,0
|
|
20231228,185700,143730270,4255,4255,4255,4255,0
|
|
20231228,185600,143730270,4255,4255,4255,4255,0
|
|
20231228,185500,143730270,4255,4255,4255,4255,0
|
|
20231228,185400,143730270,4255,4255,4255,4255,0
|
|
20231228,185300,143730270,4255,4255,4255,4255,0
|
|
20231228,185200,143730270,4255,4255,4255,4255,0
|
|
20231228,185100,143730270,4255,4255,4255,4255,0
|
|
20231228,185000,143730270,4255,4255,4255,4255,0
|
|
20231228,184900,143730270,4255,4255,4255,4255,0
|
|
20231228,184800,143730270,4255,4255,4255,4255,0
|
|
20231228,184700,143730270,4255,4255,4255,4255,0
|
|
20231228,184600,143730270,4255,4255,4255,4255,3774
|
|
20231228,184500,143730270,4255,4255,4255,4255,0
|
|
20231228,184400,143730270,4255,4255,4255,4255,0
|
|
20231228,184300,143730270,4255,4255,4255,4255,0
|
|
20231228,184200,143730270,4255,4255,4255,4255,0
|
|
20231228,184100,143730270,4255,4255,4255,4255,0
|
|
20231228,184000,143730270,4255,4255,4255,4255,0
|
|
20231228,183900,143730270,4255,4255,4255,4255,0
|
|
20231228,183800,143730270,4255,4255,4255,4255,0
|
|
20231228,183700,143730270,4255,4255,4255,4255,0
|
|
20231228,183600,143730270,4255,4255,4255,4255,0
|
|
20231228,183500,143730270,4255,4255,4255,4255,0
|
|
20231228,183400,143730270,4255,4255,4255,4255,0
|
|
20231228,183300,143730270,4255,4255,4255,4255,0
|
|
20231228,183200,143730270,4255,4255,4255,4255,0
|
|
20231228,183100,143730270,4255,4255,4255,4255,0
|
|
20231228,183000,143730270,4255,4255,4255,4255,0
|
|
20231228,182900,143730270,4255,4255,4255,4255,0
|
|
20231228,182800,143730270,4255,4255,4255,4255,0
|
|
20231228,182700,143730270,4255,4255,4255,4255,0
|
|
20231228,182600,143730270,4255,4255,4255,4255,0
|
|
20231228,182500,143730270,4255,4255,4255,4255,0
|
|
20231228,182400,143730270,4255,4255,4255,4255,0
|
|
20231228,182300,143730270,4255,4255,4255,4255,0
|
|
20231228,182200,143730270,4255,4255,4255,4255,0
|
|
20231228,182100,143730270,4255,4255,4255,4255,0
|
|
20231228,182000,143730270,4255,4255,4255,4255,0
|
|
20231228,181900,143730270,4255,4255,4255,4255,0
|
|
20231228,181800,143730270,4255,4255,4255,4255,0
|
|
20231228,181700,143730270,4255,4255,4255,4255,0
|
|
20231228,181600,143730270,4255,4255,4255,4255,3774
|
|
20231228,181500,143730270,4255,4255,4255,4255,0
|
|
20231228,181400,143730270,4255,4255,4255,4255,0
|
|
20231228,181300,143730270,4255,4255,4255,4255,0
|
|
20231228,181200,143730270,4255,4255,4255,4255,0
|
|
20231228,181100,143730270,4255,4255,4255,4255,0
|
|
20231228,181000,143730270,4255,4255,4255,4255,0
|
|
20231228,180900,143730270,4255,4255,4255,4255,0
|
|
20231228,180800,143730270,4255,4255,4255,4255,0
|
|
20231228,180700,143730270,4255,4255,4255,4255,0
|
|
20231228,180600,143730270,4255,4255,4255,4255,0
|
|
20231228,180500,143730270,4255,4255,4255,4255,0
|
|
20231228,180400,143730270,4255,4255,4255,4255,0
|
|
20231228,180300,143730270,4255,4255,4255,4255,0
|
|
20231228,180200,143730270,4255,4255,4255,4255,0
|
|
20231228,180100,143730270,4255,4255,4255,4255,0
|
|
20231228,180000,143730270,4255,4255,4255,4255,0
|
|
20231228,175900,143730270,4255,4255,4255,4255,0
|
|
20231228,175800,143730270,4255,4255,4255,4255,0
|
|
20231228,175700,143730270,4255,4255,4255,4255,0
|
|
20231228,175600,143730270,4255,4255,4255,4255,0
|
|
20231228,175500,143730270,4255,4255,4255,4255,0
|
|
20231228,175400,143730270,4255,4255,4255,4255,0
|
|
20231228,175300,143730270,4255,4255,4255,4255,0
|
|
20231228,175200,143730270,4255,4255,4255,4255,0
|
|
20231228,175100,143730270,4255,4255,4255,4255,0
|
|
20231228,175000,143730270,4255,4255,4255,4255,0
|
|
20231228,174900,143730270,4255,4255,4255,4255,0
|
|
20231228,174800,143730270,4255,4255,4255,4255,0
|
|
20231228,174700,143730270,4255,4255,4255,4255,0
|
|
20231228,174600,143730270,4255,4255,4255,4255,3774
|
|
20231228,174500,143730270,4255,4255,4255,4255,0
|
|
20231228,174400,143730270,4255,4255,4255,4255,0
|
|
20231228,174300,143730270,4255,4255,4255,4255,0
|
|
20231228,174200,143730270,4255,4255,4255,4255,0
|
|
20231228,174100,143730270,4255,4255,4255,4255,0
|
|
20231228,174000,143730270,4255,4255,4255,4255,0
|
|
20231228,173900,143730270,4255,4255,4255,4255,0
|
|
20231228,173800,143730270,4255,4255,4255,4255,0
|
|
20231228,173700,143730270,4255,4255,4255,4255,0
|
|
20231228,173600,143730270,4255,4255,4255,4255,0
|
|
20231228,173500,143730270,4255,4255,4255,4255,0
|
|
20231228,173400,143730270,4255,4255,4255,4255,0
|
|
20231228,173300,143730270,4255,4255,4255,4255,0
|
|
20231228,173200,143730270,4255,4255,4255,4255,0
|
|
20231228,173100,143730270,4255,4255,4255,4255,0
|
|
20231228,173000,143730270,4255,4255,4255,4255,0
|
|
20231228,172900,143730270,4255,4255,4255,4255,0
|
|
20231228,172800,143730270,4255,4255,4255,4255,0
|
|
20231228,172700,143730270,4255,4255,4255,4255,0
|
|
20231228,172600,143730270,4255,4255,4255,4255,0
|
|
20231228,172500,143730270,4255,4255,4255,4255,0
|
|
20231228,172400,143730270,4255,4255,4255,4255,0
|
|
20231228,172300,143730270,4255,4255,4255,4255,0
|
|
20231228,172200,143730270,4255,4255,4255,4255,0
|
|
20231228,172100,143730270,4255,4255,4255,4255,0
|
|
20231228,172000,143730270,4255,4255,4255,4255,0
|
|
20231228,171900,143730270,4255,4255,4255,4255,0
|
|
20231228,171800,143730270,4255,4255,4255,4255,0
|
|
20231228,171700,143730270,4255,4255,4255,4255,0
|
|
20231228,171600,143730270,4255,4255,4255,4255,3774
|
|
20231228,171500,143730270,4255,4255,4255,4255,0
|
|
20231228,171400,143730270,4255,4255,4255,4255,0
|
|
20231228,171300,143730270,4255,4255,4255,4255,0
|
|
20231228,171200,143730270,4255,4255,4255,4255,0
|
|
20231228,171100,143730270,4255,4255,4255,4255,0
|
|
20231228,171000,143730270,4255,4255,4255,4255,0
|
|
20231228,170900,143730270,4255,4255,4255,4255,0
|
|
20231228,170800,143730270,4255,4255,4255,4255,0
|
|
20231228,170700,143730270,4255,4255,4255,4255,0
|
|
20231228,170600,143730270,4255,4255,4255,4255,0
|
|
20231228,170500,143730270,4255,4255,4255,4255,0
|
|
20231228,170400,143730270,4255,4255,4255,4255,0
|
|
20231228,170300,143730270,4255,4255,4255,4255,0
|
|
20231228,170200,143730270,4255,4255,4255,4255,0
|
|
20231228,170100,143730270,4255,4255,4255,4255,0
|
|
20231228,170000,143730270,4255,4255,4255,4255,0
|
|
20231228,165900,143730270,4255,4255,4255,4255,0
|
|
20231228,165800,143730270,4255,4255,4255,4255,0
|
|
20231228,165700,143730270,4255,4255,4255,4255,0
|
|
20231228,165600,143730270,4255,4255,4255,4255,0
|
|
20231228,165500,143730270,4255,4255,4255,4255,0
|
|
20231228,165400,143730270,4255,4255,4255,4255,0
|
|
20231228,165300,143730270,4255,4255,4255,4255,0
|
|
20231228,165200,143730270,4255,4255,4255,4255,0
|
|
20231228,165100,143730270,4255,4255,4255,4255,0
|
|
20231228,165000,143730270,4255,4255,4255,4255,0
|
|
20231228,164900,143730270,4255,4255,4255,4255,0
|
|
20231228,164800,143730270,4255,4255,4255,4255,0
|
|
20231228,164700,143730270,4255,4255,4255,4255,0
|
|
20231228,164600,143730270,4255,4255,4255,4255,3774
|
|
20231228,164500,143730270,4255,4255,4255,4255,0
|
|
20231228,164400,143730270,4255,4255,4255,4255,0
|
|
20231228,164300,143730270,4255,4255,4255,4255,0
|
|
20231228,164200,143730270,4255,4255,4255,4255,0
|
|
20231228,164100,143730270,4255,4255,4255,4255,0
|
|
20231228,164000,143730270,4255,4255,4255,4255,0
|
|
20231228,163900,143730270,4255,4255,4255,4255,0
|
|
20231228,163800,143730270,4255,4255,4255,4255,0
|
|
20231228,163700,143730270,4255,4255,4255,4255,0
|
|
20231228,163600,143730270,4255,4255,4255,4255,0
|
|
20231228,163500,143730270,4255,4255,4255,4255,0
|
|
20231228,163400,143730270,4255,4255,4255,4255,0
|
|
20231228,163300,143730270,4255,4255,4255,4255,0
|
|
20231228,163200,143730270,4255,4255,4255,4255,0
|
|
20231228,163100,143730270,4255,4255,4255,4255,0
|
|
20231228,163000,143730270,4255,4255,4255,4255,0
|
|
20231228,162900,143730270,4255,4255,4255,4255,0
|
|
20231228,162800,143730270,4255,4255,4255,4255,0
|
|
20231228,162700,143730270,4255,4255,4255,4255,0
|
|
20231228,162600,143730270,4255,4255,4255,4255,0
|
|
20231228,162500,143730270,4255,4255,4255,4255,0
|
|
20231228,162400,143730270,4255,4255,4255,4255,0
|
|
20231228,162300,143730270,4255,4255,4255,4255,0
|
|
20231228,162200,143730270,4255,4255,4255,4255,0
|
|
20231228,162100,143730270,4255,4255,4255,4255,0
|
|
20231228,162000,143730270,4255,4255,4255,4255,0
|
|
20231228,161900,143730270,4255,4255,4255,4255,0
|
|
20231228,161800,143730270,4255,4255,4255,4255,0
|
|
20231228,161700,143730270,4255,4255,4255,4255,0
|
|
20231228,161600,143730270,4255,4255,4255,4255,3774
|
|
20231228,161500,143730270,4255,4255,4255,4255,0
|
|
20231228,161400,143730270,4255,4255,4255,4255,0
|
|
20231228,161300,143730270,4255,4255,4255,4255,0
|
|
20231228,161200,143730270,4255,4255,4255,4255,0
|
|
20231228,161100,143730270,4255,4255,4255,4255,0
|
|
20231228,161000,143730270,4255,4255,4255,4255,0
|
|
20231228,160900,143730270,4255,4255,4255,4255,0
|
|
20231228,160800,143730270,4255,4255,4255,4255,0
|
|
20231228,160700,143730270,4255,4255,4255,4255,0
|
|
20231228,160600,143730270,4255,4255,4255,4255,0
|
|
20231228,160500,143730270,4255,4255,4255,4255,0
|
|
20231228,160400,143730270,4255,4255,4255,4255,0
|
|
20231228,160300,143730270,4255,4255,4255,4255,0
|
|
20231228,160200,143730270,4255,4255,4255,4255,0
|
|
20231228,160100,143730270,4255,4255,4255,4255,0
|
|
20231228,160000,143730270,4255,4255,4255,4255,0
|
|
20231228,155900,143730270,4255,4255,4255,4255,0
|
|
20231228,155800,143730270,4255,4255,4255,4255,0
|
|
20231228,155700,143730270,4255,4255,4255,4255,0
|
|
20231228,155600,143730270,4255,4255,4255,4255,0
|
|
20231228,155500,143730270,4255,4255,4255,4255,0
|
|
20231228,155400,143730270,4255,4255,4255,4255,0
|
|
20231228,155300,143730270,4255,4255,4255,4255,0
|
|
20231228,155200,143730270,4255,4255,4255,4255,0
|
|
20231228,155100,143730270,4255,4255,4255,4255,0
|
|
20231228,155000,143730270,4255,4255,4255,4255,0
|
|
20231228,154900,143730270,4255,4255,4255,4255,0
|
|
20231228,154800,143730270,4255,4255,4255,4255,0
|
|
20231228,154700,143730270,4255,4255,4255,4255,0
|
|
20231228,154600,143730270,4255,4255,4255,4255,3774
|
|
20231228,154500,143730270,4255,4255,4255,4255,0
|
|
20231228,154400,143730270,4255,4255,4255,4255,0
|
|
20231228,154300,143730270,4255,4255,4255,4255,0
|
|
20231228,154200,143730270,4255,4255,4255,4255,0
|
|
20231228,154100,143730270,4255,4255,4255,4255,0
|
|
20231228,154000,143730270,4255,4255,4255,4255,0
|
|
20231228,153900,143730270,4255,4255,4255,4255,0
|
|
20231228,153800,143730270,4255,4255,4255,4255,0
|
|
20231228,153700,143730270,4255,4255,4255,4255,0
|
|
20231228,153600,143730270,4255,4255,4255,4255,0
|
|
20231228,153500,143730270,4255,4255,4255,4255,0
|
|
20231228,153400,143730270,4255,4255,4255,4255,0
|
|
20231228,153300,143730270,4255,4255,4255,4255,0
|
|
20231228,153200,143730270,4255,4255,4255,4255,0
|
|
20231228,153100,143730270,4255,4255,4255,4255,0
|
|
20231228,153000,143730270,4255,4255,4255,4255,3774
|
|
20231228,152900,127671900,4280,4280,4280,4280,0
|
|
20231228,152800,127671900,4280,4280,4280,4280,0
|
|
20231228,152700,127671900,4280,4280,4280,4280,0
|
|
20231228,152600,127671900,4280,4280,4280,4280,0
|
|
20231228,152500,127671900,4280,4280,4280,4280,0
|
|
20231228,152400,127671900,4280,4280,4280,4280,0
|
|
20231228,152300,127671900,4280,4280,4280,4280,0
|
|
20231228,152200,127671900,4280,4280,4280,4280,0
|
|
20231228,152100,127671900,4280,4280,4280,4280,0
|
|
20231228,152000,127671900,4280,4280,4280,4280,0
|
|
20231228,151900,127671900,4280,4280,4280,4280,0
|
|
20231228,151800,127671900,4280,4280,4280,4280,0
|
|
20231228,151700,127671900,4280,4280,4280,4280,0
|
|
20231228,151600,127671900,4280,4280,4280,4280,1
|
|
20231228,151500,127667620,4270,4270,4270,4270,0
|
|
20231228,151400,127667620,4270,4275,4275,4270,51
|
|
20231228,151300,127449635,4270,4270,4270,4270,200
|
|
20231228,151200,126595635,4275,4275,4275,4275,587
|
|
20231228,151100,124086210,4275,4275,4275,4275,0
|
|
20231228,151000,124086210,4275,4260,4275,4260,11
|
|
20231228,150900,124039215,4260,4260,4260,4260,3
|
|
20231228,150800,124026435,4260,4260,4260,4260,2
|
|
20231228,150700,124017915,4270,4260,4270,4260,202
|
|
20231228,150600,123155395,4260,4260,4260,4260,2
|
|
20231228,150500,123146875,4260,4260,4260,4260,2
|
|
20231228,150400,123138355,4260,4260,4260,4260,2
|
|
20231228,150300,123129835,4270,4260,4270,4260,1316
|
|
20231228,150200,117510535,4260,4260,4260,4260,2
|
|
20231228,150100,117502015,4270,4260,4270,4260,32
|
|
20231228,150000,117365395,4260,4260,4260,4260,0
|
|
20231228,145900,117365395,4260,4260,4260,4260,2
|
|
20231228,145800,117356875,4260,4260,4260,4260,2
|
|
20231228,145700,117348355,4260,4265,4270,4260,1562
|
|
20231228,145600,110684485,4265,4265,4265,4265,2
|
|
20231228,145500,110675955,4265,4265,4265,4265,2
|
|
20231228,145400,110667425,4265,4265,4265,4265,2
|
|
20231228,145300,110658895,4265,4265,4265,4265,2
|
|
20231228,145200,110650365,4270,4265,4270,4265,3
|
|
20231228,145100,110637565,4265,4265,4265,4265,2
|
|
20231228,145000,110629035,4265,4265,4265,4265,24
|
|
20231228,144900,110526675,4265,4270,4270,4265,4
|
|
20231228,144800,110509605,4265,4265,4265,4265,2
|
|
20231228,144700,110501075,4265,4265,4265,4265,2
|
|
20231228,144600,110492545,4265,4265,4265,4265,2
|
|
20231228,144500,110484015,4265,4265,4265,4265,2
|
|
20231228,144400,110475485,4265,4265,4265,4265,2
|
|
20231228,144300,110466955,4265,4265,4265,4265,2
|
|
20231228,144200,110458425,4260,4260,4260,4260,2
|
|
20231228,144100,110449905,4270,4260,4270,4260,9
|
|
20231228,144000,110411495,4260,4260,4260,4260,2
|
|
20231228,143900,110402975,4260,4270,4270,4260,327
|
|
20231228,143800,109006705,4265,4260,4265,4260,171
|
|
20231228,143700,108277400,4260,4260,4260,4260,2
|
|
20231228,143600,108268880,4260,4260,4260,4260,2
|
|
20231228,143500,108260360,4260,4260,4260,4260,2
|
|
20231228,143400,108251840,4260,4260,4260,4260,295
|
|
20231228,143300,106995140,4260,4260,4260,4260,92
|
|
20231228,143200,106603220,4260,4260,4260,4260,2
|
|
20231228,143100,106594700,4260,4260,4260,4260,69
|
|
20231228,143000,106300760,4260,4270,4270,4260,3
|
|
20231228,142900,106287970,4260,4260,4260,4260,2
|
|
20231228,142800,106279450,4260,4265,4265,4260,102
|
|
20231228,142700,105844430,4265,4265,4265,4265,2
|
|
20231228,142600,105835900,4265,4270,4270,4265,587
|
|
20231228,142500,103329420,4265,4265,4265,4265,6
|
|
20231228,142400,103303830,4265,4265,4265,4265,2
|
|
20231228,142300,103295300,4260,4260,4260,4260,2
|
|
20231228,142200,103286780,4260,4260,4260,4260,148
|
|
20231228,142100,102656300,4260,4260,4260,4260,2
|
|
20231228,142000,102647780,4260,4260,4260,4260,2
|
|
20231228,141900,102639260,4260,4280,4280,4260,3
|
|
20231228,141800,102626460,4270,4270,4270,4260,1163
|
|
20231228,141700,97660470,4260,4280,4280,4260,3
|
|
20231228,141600,97647670,4260,4260,4260,4260,2
|
|
20231228,141500,97639150,4260,4260,4260,4260,2
|
|
20231228,141400,97630630,4260,4260,4260,4260,26
|
|
20231228,141300,97519870,4260,4260,4260,4260,2
|
|
20231228,141200,97511350,4260,4260,4260,4260,2
|
|
20231228,141100,97502830,4260,4260,4260,4260,2
|
|
20231228,141000,97494310,4260,4260,4260,4260,2
|
|
20231228,140900,97485790,4285,4285,4285,4260,203
|
|
20231228,140800,96615985,4285,4280,4285,4260,540
|
|
20231228,140700,94304820,4280,4270,4280,4260,432
|
|
20231228,140600,92459565,4260,4260,4260,4260,2
|
|
20231228,140500,92451045,4270,4260,4270,4260,3
|
|
20231228,140400,92438255,4260,4260,4260,4260,2
|
|
20231228,140300,92429735,4260,4260,4260,4260,2
|
|
20231228,140200,92421215,4260,4260,4260,4260,2
|
|
20231228,140100,92412695,4260,4270,4270,4260,3
|
|
20231228,140000,92399905,4270,4270,4270,4265,479
|
|
20231228,135900,90355725,4270,4260,4270,4260,4
|
|
20231228,135800,90338665,4260,4260,4260,4260,2
|
|
20231228,135700,90330145,4260,4260,4260,4260,2
|
|
20231228,135600,90321625,4260,4260,4260,4260,2
|
|
20231228,135500,90313105,4260,4260,4260,4260,2
|
|
20231228,135400,90304585,4260,4260,4260,4260,2
|
|
20231228,135300,90296065,4270,4260,4270,4260,3
|
|
20231228,135200,90283275,4260,4260,4260,4260,2
|
|
20231228,135100,90274755,4260,4270,4270,4260,202
|
|
20231228,135000,89412235,4270,4255,4270,4255,662
|
|
20231228,134900,86585525,4255,4255,4255,4255,2
|
|
20231228,134800,86577015,4255,4255,4255,4255,2
|
|
20231228,134700,86568505,4260,4260,4260,4260,2
|
|
20231228,134600,86559985,4260,4260,4260,4260,2
|
|
20231228,134500,86551465,4260,4260,4260,4260,2
|
|
20231228,134400,86542945,4260,4260,4260,4260,2
|
|
20231228,134300,86534425,4260,4260,4260,4260,2
|
|
20231228,134200,86525905,4255,4255,4255,4255,2
|
|
20231228,134100,86517395,4260,4260,4260,4260,175
|
|
20231228,134000,85771895,4260,4260,4260,4260,2
|
|
20231228,133900,85763375,4260,4260,4260,4260,4
|
|
20231228,133800,85746335,4260,4260,4260,4260,2
|
|
20231228,133700,85737815,4260,4260,4260,4260,2
|
|
20231228,133600,85729295,4260,4260,4260,4260,0
|
|
20231228,133500,85729295,4260,4270,4270,4260,77
|
|
20231228,133400,85400525,4260,4270,4270,4260,3
|
|
20231228,133300,85387735,4260,4270,4270,4260,3
|
|
20231228,133200,85374945,4255,4255,4255,4255,2
|
|
20231228,133100,85366435,4255,4270,4270,4255,122
|
|
20231228,133000,84845525,4270,4270,4270,4255,27
|
|
20231228,132900,84730265,4255,4270,4270,4255,12
|
|
20231228,132800,84679055,4255,4255,4255,4255,2
|
|
20231228,132700,84670545,4255,4270,4270,4255,7
|
|
20231228,132600,84640685,4255,4255,4255,4255,2
|
|
20231228,132500,84632175,4255,4255,4255,4255,2
|
|
20231228,132400,84623665,4255,4255,4255,4255,2
|
|
20231228,132300,84615155,4270,4270,4270,4255,503
|
|
20231228,132200,82467375,4255,4270,4270,4255,3
|
|
20231228,132100,82454595,4255,4255,4255,4255,2
|
|
20231228,132000,82446085,4255,4255,4255,4255,2
|
|
20231228,131900,82437575,4255,4270,4270,4255,3
|
|
20231228,131800,82424795,4255,4255,4255,4255,2
|
|
20231228,131700,82416285,4255,4255,4255,4255,2
|
|
20231228,131600,82407775,4250,4265,4270,4250,5
|
|
20231228,131500,82386475,4250,4250,4250,4250,2
|
|
20231228,131400,82377975,4270,4245,4270,4245,3
|
|
20231228,131300,82365215,4245,4245,4245,4245,2
|
|
20231228,131200,82356725,4245,4245,4245,4245,2
|
|
20231228,131100,82348235,4245,4260,4260,4245,102
|
|
20231228,131000,81913745,4245,4245,4245,4245,2
|
|
20231228,130900,81905255,4245,4270,4270,4245,3
|
|
20231228,130800,81892495,4245,4245,4245,4245,2
|
|
20231228,130700,81884005,4245,4245,4245,4245,2
|
|
20231228,130600,81875515,4245,4245,4245,4245,2
|
|
20231228,130500,81867025,4245,4245,4245,4245,2
|
|
20231228,130400,81858535,4245,4245,4245,4245,2
|
|
20231228,130300,81850045,4245,4250,4250,4245,203
|
|
20231228,130200,80988240,4250,4250,4250,4250,2
|
|
20231228,130100,80979740,4250,4250,4250,4250,2
|
|
20231228,130000,80971240,4250,4250,4250,4250,2
|
|
20231228,125900,80962740,4250,4250,4250,4250,2
|
|
20231228,125800,80954240,4255,4265,4270,4255,878
|
|
20231228,125700,77209580,4265,4245,4265,4245,1307
|
|
20231228,125600,71635880,4245,4245,4245,4245,2
|
|
20231228,125500,71627390,4245,4245,4245,4245,2
|
|
20231228,125400,71618900,4245,4240,4245,4240,17
|
|
20231228,125300,71546810,4240,4245,4245,4240,202
|
|
20231228,125200,70689850,4245,4245,4245,4245,2
|
|
20231228,125100,70681360,4245,4245,4245,4245,2
|
|
20231228,125000,70672870,4245,4245,4245,4245,302
|
|
20231228,124900,69390880,4245,4245,4245,4245,2
|
|
20231228,124800,69382390,4245,4265,4265,4245,3
|
|
20231228,124700,69369635,4240,4260,4260,4240,547
|
|
20231228,124600,67039455,4260,4255,4260,4235,223
|
|
20231228,124500,66089530,4235,4235,4235,4235,2
|
|
20231228,124400,66081060,4235,4235,4235,4235,90
|
|
20231228,124300,65699910,4235,4235,4235,4235,2
|
|
20231228,124200,65691440,4235,4235,4235,4235,2
|
|
20231228,124100,65682970,4235,4235,4235,4235,2
|
|
20231228,124000,65674500,4235,4235,4235,4235,2
|
|
20231228,123900,65666030,4235,4250,4250,4235,3
|
|
20231228,123800,65653310,4235,4250,4260,4235,97
|
|
20231228,123700,65240850,4250,4250,4250,4250,544
|
|
20231228,123600,62928850,4250,4250,4250,4250,2
|
|
20231228,123500,62920350,4250,4250,4250,4250,2
|
|
20231228,123400,62911850,4250,4250,4250,4250,2
|
|
20231228,123300,62903350,4250,4250,4250,4250,2
|
|
20231228,123200,62894850,4245,4245,4245,4245,2
|
|
20231228,123100,62886360,4245,4255,4255,4245,353
|
|
20231228,123000,61384365,4255,4245,4255,4245,212
|
|
20231228,122900,60482325,4245,4245,4245,4245,2
|
|
20231228,122800,60473835,4245,4245,4245,4245,2
|
|
20231228,122700,60465345,4245,4245,4245,4245,2
|
|
20231228,122600,60456855,4245,4245,4245,4245,2
|
|
20231228,122500,60448365,4245,4245,4245,4245,172
|
|
20231228,122400,59718225,4245,4245,4245,4245,2
|
|
20231228,122300,59709735,4240,4240,4240,4240,2
|
|
20231228,122200,59701255,4255,4255,4255,4240,392
|
|
20231228,122100,58033325,4255,4240,4255,4240,222
|
|
20231228,122000,57088745,4235,4235,4235,4235,2
|
|
20231228,121900,57080275,4235,4235,4235,4235,2
|
|
20231228,121800,57071805,4235,4235,4235,4235,2
|
|
20231228,121700,57063335,4235,4235,4235,4235,2
|
|
20231228,121600,57054865,4235,4235,4235,4235,2
|
|
20231228,121500,57046395,4235,4235,4235,4235,2
|
|
20231228,121400,57037925,4235,4235,4235,4235,2
|
|
20231228,121300,57029455,4235,4235,4235,4235,2
|
|
20231228,121200,57020985,4235,4235,4235,4235,0
|
|
20231228,121100,57020985,4235,4235,4235,4235,2
|
|
20231228,121000,57012515,4235,4235,4235,4235,2
|
|
20231228,120900,57004045,4235,4235,4235,4235,2
|
|
20231228,120800,56995575,4235,4260,4260,4235,3
|
|
20231228,120700,56982845,4235,4235,4235,4235,2
|
|
20231228,120600,56974375,4235,4235,4235,4235,2
|
|
20231228,120500,56965905,4235,4240,4240,4235,502
|
|
20231228,120400,54837435,4240,4240,4240,4240,2
|
|
20231228,120300,54828955,4240,4240,4240,4240,2
|
|
20231228,120200,54820475,4240,4240,4240,4240,2
|
|
20231228,120100,54811995,4240,4240,4240,4240,2
|
|
20231228,120000,54803515,4240,4240,4240,4240,2
|
|
20231228,115900,54795035,4240,4240,4240,4240,232
|
|
20231228,115800,53811355,4240,4240,4240,4240,2
|
|
20231228,115700,53802875,4240,4240,4240,4240,2
|
|
20231228,115600,53794395,4240,4260,4260,4240,237
|
|
20231228,115500,52784815,4240,4240,4240,4240,56
|
|
20231228,115400,52547375,4240,4240,4240,4240,44
|
|
20231228,115300,52360815,4240,4240,4240,4240,2
|
|
20231228,115200,52352335,4240,4240,4240,4240,2
|
|
20231228,115100,52343855,4240,4240,4240,4240,2
|
|
20231228,115000,52335375,4240,4240,4240,4240,2
|
|
20231228,114900,52326895,4240,4240,4240,4240,2
|
|
20231228,114800,52318415,4240,4240,4240,4240,2
|
|
20231228,114700,52309935,4240,4260,4260,4240,3
|
|
20231228,114600,52297195,4240,4240,4240,4240,2
|
|
20231228,114500,52288715,4240,4240,4240,4240,2
|
|
20231228,114400,52280235,4240,4245,4245,4240,1002
|
|
20231228,114300,48026755,4245,4245,4245,4245,2
|
|
20231228,114200,48018265,4260,4245,4260,4245,3
|
|
20231228,114100,48005515,4245,4245,4245,4245,2
|
|
20231228,114000,47997025,4245,4260,4260,4245,12
|
|
20231228,113900,47945935,4245,4245,4245,4245,2
|
|
20231228,113800,47937445,4245,4245,4245,4245,2
|
|
20231228,113700,47928955,4245,4245,4245,4245,2
|
|
20231228,113600,47920465,4245,4245,4245,4245,2
|
|
20231228,113500,47911975,4245,4245,4245,4245,2
|
|
20231228,113400,47903485,4245,4245,4245,4245,2
|
|
20231228,113300,47894995,4245,4245,4245,4245,2
|
|
20231228,113200,47886505,4245,4245,4245,4245,2
|
|
20231228,113100,47878015,4245,4245,4245,4245,2
|
|
20231228,113000,47869525,4245,4245,4245,4245,2
|
|
20231228,112900,47861035,4245,4245,4245,4245,2
|
|
20231228,112800,47852545,4245,4245,4245,4245,2
|
|
20231228,112700,47844055,4260,4245,4260,4245,3
|
|
20231228,112600,47831305,4245,4245,4245,4245,2
|
|
20231228,112500,47822815,4245,4245,4245,4245,2
|
|
20231228,112400,47814325,4245,4245,4245,4245,2
|
|
20231228,112300,47805835,4245,4245,4245,4245,2
|
|
20231228,112200,47797345,4245,4245,4245,4245,2
|
|
20231228,112100,47788855,4245,4245,4245,4245,2
|
|
20231228,112000,47780365,4245,4245,4245,4245,2
|
|
20231228,111900,47771875,4245,4245,4245,4245,2
|
|
20231228,111800,47763385,4245,4245,4245,4245,2
|
|
20231228,111700,47754895,4245,4245,4245,4245,2
|
|
20231228,111600,47746405,4245,4245,4245,4245,2
|
|
20231228,111500,47737915,4245,4245,4245,4245,2
|
|
20231228,111400,47729425,4245,4245,4245,4245,2
|
|
20231228,111300,47720935,4245,4245,4245,4245,2
|
|
20231228,111200,47712445,4245,4245,4245,4245,2
|
|
20231228,111100,47703955,4245,4245,4245,4245,2
|
|
20231228,111000,47695465,4245,4245,4245,4245,2
|
|
20231228,110900,47686975,4245,4245,4245,4245,2
|
|
20231228,110800,47678485,4245,4245,4245,4245,2
|
|
20231228,110700,47669995,4245,4245,4245,4245,2
|
|
20231228,110600,47661505,4265,4245,4265,4245,3
|
|
20231228,110500,47648750,4245,4245,4245,4245,2
|
|
20231228,110400,47640260,4245,4245,4245,4245,2
|
|
20231228,110300,47631770,4245,4245,4245,4245,102
|
|
20231228,110200,47198780,4245,4250,4250,4245,2
|
|
20231228,110100,47190285,4245,4245,4245,4245,107
|
|
20231228,110000,46736070,4245,4245,4245,4245,2
|
|
20231228,105900,46727580,4245,4245,4245,4245,2
|
|
20231228,105800,46719090,4245,4245,4245,4245,2
|
|
20231228,105700,46710600,4245,4245,4245,4245,2
|
|
20231228,105600,46702110,4245,4245,4245,4245,2
|
|
20231228,105500,46693620,4245,4245,4245,4245,2
|
|
20231228,105400,46685130,4245,4245,4245,4245,2
|
|
20231228,105300,46676640,4245,4245,4245,4245,2
|
|
20231228,105200,46668150,4245,4245,4245,4245,2
|
|
20231228,105100,46659660,4245,4245,4245,4245,2
|
|
20231228,105000,46651170,4245,4245,4245,4245,2
|
|
20231228,104900,46642680,4245,4245,4245,4245,2
|
|
20231228,104800,46634190,4245,4245,4245,4245,2
|
|
20231228,104700,46625700,4245,4245,4245,4245,0
|
|
20231228,104600,46625700,4245,4245,4245,4245,2
|
|
20231228,104500,46617210,4245,4245,4245,4245,2
|
|
20231228,104400,46608720,4245,4245,4245,4245,2
|
|
20231228,104300,46600230,4245,4245,4245,4245,111
|
|
20231228,104200,46129035,4245,4245,4245,4245,2
|
|
20231228,104100,46120545,4245,4265,4265,4245,3
|
|
20231228,104000,46107790,4245,4245,4245,4245,2
|
|
20231228,103900,46099300,4245,4265,4265,4245,182
|
|
20231228,103800,45323110,4245,4245,4245,4245,2
|
|
20231228,103700,45314620,4245,4260,4260,4245,512
|
|
20231228,103600,43140115,4260,4260,4260,4260,59
|
|
20231228,103500,42888775,4260,4260,4260,4260,534
|
|
20231228,103400,40613935,4260,4260,4260,4260,2
|
|
20231228,103300,40605415,4260,4260,4260,4260,2
|
|
20231228,103200,40596895,4260,4265,4265,4260,172
|
|
20231228,103100,39863325,4265,4260,4265,4260,351
|
|
20231228,103000,38367015,4250,4250,4250,4250,2
|
|
20231228,102900,38358515,4250,4250,4250,4250,2
|
|
20231228,102800,38350015,4250,4250,4250,4250,2
|
|
20231228,102700,38341515,4250,4250,4250,4250,2
|
|
20231228,102600,38333015,4250,4250,4250,4250,3
|
|
20231228,102500,38320265,4250,4250,4250,4250,2
|
|
20231228,102400,38311765,4250,4250,4250,4250,2
|
|
20231228,102300,38303265,4250,4250,4250,4250,2
|
|
20231228,102200,38294765,4250,4250,4250,4250,2
|
|
20231228,102100,38286265,4250,4255,4255,4250,60
|
|
20231228,102000,38030975,4255,4255,4255,4255,2
|
|
20231228,101900,38022465,4255,4255,4255,4255,12
|
|
20231228,101800,37971405,4260,4260,4260,4260,0
|
|
20231228,101700,37971405,4260,4260,4260,4260,0
|
|
20231228,101600,37971405,4260,4260,4260,4260,0
|
|
20231228,101500,37971405,4260,4260,4260,4260,1
|
|
20231228,101400,37967145,4255,4255,4255,4255,0
|
|
20231228,101300,37967145,4255,4255,4255,4255,28
|
|
20231228,101200,37848005,4255,4255,4255,4255,0
|
|
20231228,101100,37848005,4255,4250,4255,4250,26
|
|
20231228,101000,37737500,4245,4245,4245,4245,0
|
|
20231228,100900,37737500,4245,4245,4245,4245,0
|
|
20231228,100800,37737500,4245,4245,4245,4245,0
|
|
20231228,100700,37737500,4245,4245,4245,4245,3
|
|
20231228,100600,37724765,4250,4250,4250,4250,10
|
|
20231228,100500,37682265,4255,4255,4255,4255,0
|
|
20231228,100400,37682265,4255,4255,4255,4255,0
|
|
20231228,100300,37682265,4255,4255,4255,4255,0
|
|
20231228,100200,37682265,4255,4255,4255,4255,20
|
|
20231228,100100,37597165,4245,4245,4245,4245,0
|
|
20231228,100000,37597165,4245,4245,4245,4245,94
|
|
20231228,095900,37198135,4245,4245,4245,4245,2
|
|
20231228,095800,37189645,4245,4260,4260,4245,3
|
|
20231228,095700,37176895,4255,4255,4255,4255,1
|
|
20231228,095600,37172640,4245,4245,4245,4245,77
|
|
20231228,095500,36845775,4240,4240,4240,4240,0
|
|
20231228,095400,36845775,4240,4240,4240,4240,3
|
|
20231228,095300,36833055,4245,4245,4245,4245,0
|
|
20231228,095200,36833055,4245,4245,4245,4245,1
|
|
20231228,095100,36828810,4245,4245,4245,4245,0
|
|
20231228,095000,36828810,4245,4245,4245,4245,0
|
|
20231228,094900,36828810,4245,4245,4245,4245,0
|
|
20231228,094800,36828810,4245,4245,4245,4245,1
|
|
20231228,094700,36824565,4245,4245,4245,4245,47
|
|
20231228,094600,36625050,4240,4240,4240,4240,0
|
|
20231228,094500,36625050,4240,4245,4245,4240,433
|
|
20231228,094400,34786980,4260,4260,4260,4260,0
|
|
20231228,094300,34786980,4260,4260,4260,4260,0
|
|
20231228,094200,34786980,4260,4260,4260,4260,0
|
|
20231228,094100,34786980,4260,4260,4260,4260,2
|
|
20231228,094000,34778460,4255,4255,4255,4255,0
|
|
20231228,093900,34778460,4255,4250,4255,4250,174
|
|
20231228,093800,34038945,4250,4250,4250,4250,6
|
|
20231228,093700,34013445,4250,4245,4250,4245,95
|
|
20231228,093600,33610045,4245,4245,4245,4245,0
|
|
20231228,093500,33610045,4245,4245,4245,4245,0
|
|
20231228,093400,33610045,4245,4245,4245,4245,0
|
|
20231228,093300,33610045,4245,4245,4245,4245,10
|
|
20231228,093200,33567595,4245,4245,4245,4245,0
|
|
20231228,093100,33567595,4245,4235,4245,4235,267
|
|
20231228,093000,32435745,4235,4235,4235,4235,23
|
|
20231228,092900,32338340,4225,4225,4225,4225,23
|
|
20231228,092800,32241165,4225,4225,4225,4225,1
|
|
20231228,092700,32236940,4225,4225,4225,4225,104
|
|
20231228,092600,31797540,4225,4225,4225,4225,0
|
|
20231228,092500,31797540,4225,4225,4225,4225,0
|
|
20231228,092400,31797540,4225,4235,4235,4225,25
|
|
20231228,092300,31691685,4225,4225,4225,4225,87
|
|
20231228,092200,31324110,4235,4235,4235,4235,0
|
|
20231228,092100,31324110,4235,4235,4235,4235,0
|
|
20231228,092000,31324110,4235,4235,4235,4235,0
|
|
20231228,091900,31324110,4235,4235,4235,4235,0
|
|
20231228,091800,31324110,4235,4225,4235,4225,258
|
|
20231228,091700,30233250,4225,4230,4230,4225,702
|
|
20231228,091600,27266395,4220,4220,4220,4220,1111
|
|
20231228,091500,22577975,4220,4220,4220,4220,0
|
|
20231228,091400,22577975,4220,4220,4220,4220,0
|
|
20231228,091300,22577975,4220,4220,4220,4220,103
|
|
20231228,091200,22143315,4230,4230,4230,4230,50
|
|
20231228,091100,21931815,4230,4230,4230,4230,50
|
|
20231228,091000,21720315,4220,4230,4230,4220,61
|
|
20231228,090900,21462885,4215,4215,4215,4215,0
|
|
20231228,090800,21462885,4215,4215,4215,4215,580
|
|
20231228,090700,19018185,4225,4225,4225,4225,0
|
|
20231228,090600,19018185,4225,4225,4225,4225,0
|
|
20231228,090500,19018185,4225,4235,4235,4210,2563
|
|
20231228,090400,8223205,4210,4240,4250,4210,1154
|
|
20231228,090300,3332235,4240,4240,4240,4240,18
|
|
20231228,090200,3255915,4240,4240,4240,4240,0
|
|
20231228,090100,3255915,4240,4245,4245,4240,696
|
|
20231228,090000,301405,4250,4245,4250,4245,71
|