671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,200800,101721035,3210,3210,3210,3210,1380
|
|
20231228,200700,101721035,3210,3210,3210,3210,0
|
|
20231228,200600,101721035,3210,3210,3210,3210,0
|
|
20231228,200500,101721035,3210,3210,3210,3210,0
|
|
20231228,200400,101721035,3210,3210,3210,3210,0
|
|
20231228,200300,101721035,3210,3210,3210,3210,0
|
|
20231228,200200,101721035,3210,3210,3210,3210,0
|
|
20231228,200100,101721035,3210,3210,3210,3210,0
|
|
20231228,200000,101721035,3210,3210,3210,3210,0
|
|
20231228,195900,101721035,3210,3210,3210,3210,0
|
|
20231228,195800,101721035,3210,3210,3210,3210,0
|
|
20231228,195700,101721035,3210,3210,3210,3210,0
|
|
20231228,195600,101721035,3210,3210,3210,3210,0
|
|
20231228,195500,101721035,3210,3210,3210,3210,0
|
|
20231228,195400,101721035,3210,3210,3210,3210,0
|
|
20231228,195300,101721035,3210,3210,3210,3210,0
|
|
20231228,195200,101721035,3210,3210,3210,3210,0
|
|
20231228,195100,101721035,3210,3210,3210,3210,0
|
|
20231228,195000,101721035,3210,3210,3210,3210,0
|
|
20231228,194900,101721035,3210,3210,3210,3210,0
|
|
20231228,194800,101721035,3210,3210,3210,3210,0
|
|
20231228,194700,101721035,3210,3210,3210,3210,0
|
|
20231228,194600,101721035,3210,3210,3210,3210,0
|
|
20231228,194500,101721035,3210,3210,3210,3210,0
|
|
20231228,194400,101721035,3210,3210,3210,3210,0
|
|
20231228,194300,101721035,3210,3210,3210,3210,0
|
|
20231228,194200,101721035,3210,3210,3210,3210,0
|
|
20231228,194100,101721035,3210,3210,3210,3210,0
|
|
20231228,194000,101721035,3210,3210,3210,3210,0
|
|
20231228,193900,101721035,3210,3210,3210,3210,0
|
|
20231228,193800,101721035,3210,3210,3210,3210,1380
|
|
20231228,193700,101721035,3210,3210,3210,3210,0
|
|
20231228,193600,101721035,3210,3210,3210,3210,0
|
|
20231228,193500,101721035,3210,3210,3210,3210,0
|
|
20231228,193400,101721035,3210,3210,3210,3210,0
|
|
20231228,193300,101721035,3210,3210,3210,3210,0
|
|
20231228,193200,101721035,3210,3210,3210,3210,0
|
|
20231228,193100,101721035,3210,3210,3210,3210,0
|
|
20231228,193000,101721035,3210,3210,3210,3210,0
|
|
20231228,192900,101721035,3210,3210,3210,3210,0
|
|
20231228,192800,101721035,3210,3210,3210,3210,0
|
|
20231228,192700,101721035,3210,3210,3210,3210,0
|
|
20231228,192600,101721035,3210,3210,3210,3210,0
|
|
20231228,192500,101721035,3210,3210,3210,3210,0
|
|
20231228,192400,101721035,3210,3210,3210,3210,0
|
|
20231228,192300,101721035,3210,3210,3210,3210,0
|
|
20231228,192200,101721035,3210,3210,3210,3210,0
|
|
20231228,192100,101721035,3210,3210,3210,3210,0
|
|
20231228,192000,101721035,3210,3210,3210,3210,0
|
|
20231228,191900,101721035,3210,3210,3210,3210,0
|
|
20231228,191800,101721035,3210,3210,3210,3210,0
|
|
20231228,191700,101721035,3210,3210,3210,3210,0
|
|
20231228,191600,101721035,3210,3210,3210,3210,0
|
|
20231228,191500,101721035,3210,3210,3210,3210,0
|
|
20231228,191400,101721035,3210,3210,3210,3210,0
|
|
20231228,191300,101721035,3210,3210,3210,3210,0
|
|
20231228,191200,101721035,3210,3210,3210,3210,0
|
|
20231228,191100,101721035,3210,3210,3210,3210,0
|
|
20231228,191000,101721035,3210,3210,3210,3210,0
|
|
20231228,190900,101721035,3210,3210,3210,3210,0
|
|
20231228,190800,101721035,3210,3210,3210,3210,1380
|
|
20231228,190700,101721035,3210,3210,3210,3210,0
|
|
20231228,190600,101721035,3210,3210,3210,3210,0
|
|
20231228,190500,101721035,3210,3210,3210,3210,0
|
|
20231228,190400,101721035,3210,3210,3210,3210,0
|
|
20231228,190300,101721035,3210,3210,3210,3210,0
|
|
20231228,190200,101721035,3210,3210,3210,3210,0
|
|
20231228,190100,101721035,3210,3210,3210,3210,0
|
|
20231228,190000,101721035,3210,3210,3210,3210,0
|
|
20231228,185900,101721035,3210,3210,3210,3210,0
|
|
20231228,185800,101721035,3210,3210,3210,3210,0
|
|
20231228,185700,101721035,3210,3210,3210,3210,0
|
|
20231228,185600,101721035,3210,3210,3210,3210,0
|
|
20231228,185500,101721035,3210,3210,3210,3210,0
|
|
20231228,185400,101721035,3210,3210,3210,3210,0
|
|
20231228,185300,101721035,3210,3210,3210,3210,0
|
|
20231228,185200,101721035,3210,3210,3210,3210,0
|
|
20231228,185100,101721035,3210,3210,3210,3210,0
|
|
20231228,185000,101721035,3210,3210,3210,3210,0
|
|
20231228,184900,101721035,3210,3210,3210,3210,0
|
|
20231228,184800,101721035,3210,3210,3210,3210,0
|
|
20231228,184700,101721035,3210,3210,3210,3210,0
|
|
20231228,184600,101721035,3210,3210,3210,3210,0
|
|
20231228,184500,101721035,3210,3210,3210,3210,0
|
|
20231228,184400,101721035,3210,3210,3210,3210,0
|
|
20231228,184300,101721035,3210,3210,3210,3210,0
|
|
20231228,184200,101721035,3210,3210,3210,3210,0
|
|
20231228,184100,101721035,3210,3210,3210,3210,0
|
|
20231228,184000,101721035,3210,3210,3210,3210,0
|
|
20231228,183900,101721035,3210,3210,3210,3210,0
|
|
20231228,183800,101721035,3210,3210,3210,3210,1380
|
|
20231228,183700,101721035,3210,3210,3210,3210,0
|
|
20231228,183600,101721035,3210,3210,3210,3210,0
|
|
20231228,183500,101721035,3210,3210,3210,3210,0
|
|
20231228,183400,101721035,3210,3210,3210,3210,0
|
|
20231228,183300,101721035,3210,3210,3210,3210,0
|
|
20231228,183200,101721035,3210,3210,3210,3210,0
|
|
20231228,183100,101721035,3210,3210,3210,3210,0
|
|
20231228,183000,101721035,3210,3210,3210,3210,0
|
|
20231228,182900,101721035,3210,3210,3210,3210,0
|
|
20231228,182800,101721035,3210,3210,3210,3210,0
|
|
20231228,182700,101721035,3210,3210,3210,3210,0
|
|
20231228,182600,101721035,3210,3210,3210,3210,0
|
|
20231228,182500,101721035,3210,3210,3210,3210,0
|
|
20231228,182400,101721035,3210,3210,3210,3210,0
|
|
20231228,182300,101721035,3210,3210,3210,3210,0
|
|
20231228,182200,101721035,3210,3210,3210,3210,0
|
|
20231228,182100,101721035,3210,3210,3210,3210,0
|
|
20231228,182000,101721035,3210,3210,3210,3210,0
|
|
20231228,181900,101721035,3210,3210,3210,3210,0
|
|
20231228,181800,101721035,3210,3210,3210,3210,0
|
|
20231228,181700,101721035,3210,3210,3210,3210,0
|
|
20231228,181600,101721035,3210,3210,3210,3210,0
|
|
20231228,181500,101721035,3210,3210,3210,3210,0
|
|
20231228,181400,101721035,3210,3210,3210,3210,0
|
|
20231228,181300,101721035,3210,3210,3210,3210,0
|
|
20231228,181200,101721035,3210,3210,3210,3210,0
|
|
20231228,181100,101721035,3210,3210,3210,3210,0
|
|
20231228,181000,101721035,3210,3210,3210,3210,0
|
|
20231228,180900,101721035,3210,3210,3210,3210,0
|
|
20231228,180800,101721035,3210,3210,3210,3210,1380
|
|
20231228,180700,101721035,3210,3210,3210,3210,0
|
|
20231228,180600,101721035,3210,3210,3210,3210,0
|
|
20231228,180500,101721035,3210,3210,3210,3210,0
|
|
20231228,180400,101721035,3210,3210,3210,3210,0
|
|
20231228,180300,101721035,3210,3210,3210,3210,0
|
|
20231228,180200,101721035,3210,3210,3210,3210,0
|
|
20231228,180100,101721035,3210,3210,3210,3210,0
|
|
20231228,180000,101721035,3210,3210,3210,3210,0
|
|
20231228,175900,101721035,3210,3210,3210,3210,0
|
|
20231228,175800,101721035,3210,3210,3210,3210,0
|
|
20231228,175700,101721035,3210,3210,3210,3210,0
|
|
20231228,175600,101721035,3210,3210,3210,3210,0
|
|
20231228,175500,101721035,3210,3210,3210,3210,0
|
|
20231228,175400,101721035,3210,3210,3210,3210,0
|
|
20231228,175300,101721035,3210,3210,3210,3210,0
|
|
20231228,175200,101721035,3210,3210,3210,3210,0
|
|
20231228,175100,101721035,3210,3210,3210,3210,0
|
|
20231228,175000,101721035,3210,3210,3210,3210,0
|
|
20231228,174900,101721035,3210,3210,3210,3210,0
|
|
20231228,174800,101721035,3210,3210,3210,3210,0
|
|
20231228,174700,101721035,3210,3210,3210,3210,0
|
|
20231228,174600,101721035,3210,3210,3210,3210,0
|
|
20231228,174500,101721035,3210,3210,3210,3210,0
|
|
20231228,174400,101721035,3210,3210,3210,3210,0
|
|
20231228,174300,101721035,3210,3210,3210,3210,0
|
|
20231228,174200,101721035,3210,3210,3210,3210,0
|
|
20231228,174100,101721035,3210,3210,3210,3210,0
|
|
20231228,174000,101721035,3210,3210,3210,3210,0
|
|
20231228,173900,101721035,3210,3210,3210,3210,0
|
|
20231228,173800,101721035,3210,3210,3210,3210,1380
|
|
20231228,173700,101721035,3210,3210,3210,3210,0
|
|
20231228,173600,101721035,3210,3210,3210,3210,0
|
|
20231228,173500,101721035,3210,3210,3210,3210,0
|
|
20231228,173400,101721035,3210,3210,3210,3210,0
|
|
20231228,173300,101721035,3210,3210,3210,3210,0
|
|
20231228,173200,101721035,3210,3210,3210,3210,0
|
|
20231228,173100,101721035,3210,3210,3210,3210,0
|
|
20231228,173000,101721035,3210,3210,3210,3210,0
|
|
20231228,172900,101721035,3210,3210,3210,3210,0
|
|
20231228,172800,101721035,3210,3210,3210,3210,0
|
|
20231228,172700,101721035,3210,3210,3210,3210,0
|
|
20231228,172600,101721035,3210,3210,3210,3210,0
|
|
20231228,172500,101721035,3210,3210,3210,3210,0
|
|
20231228,172400,101721035,3210,3210,3210,3210,0
|
|
20231228,172300,101721035,3210,3210,3210,3210,0
|
|
20231228,172200,101721035,3210,3210,3210,3210,0
|
|
20231228,172100,101721035,3210,3210,3210,3210,0
|
|
20231228,172000,101721035,3210,3210,3210,3210,0
|
|
20231228,171900,101721035,3210,3210,3210,3210,0
|
|
20231228,171800,101721035,3210,3210,3210,3210,0
|
|
20231228,171700,101721035,3210,3210,3210,3210,0
|
|
20231228,171600,101721035,3210,3210,3210,3210,0
|
|
20231228,171500,101721035,3210,3210,3210,3210,0
|
|
20231228,171400,101721035,3210,3210,3210,3210,0
|
|
20231228,171300,101721035,3210,3210,3210,3210,0
|
|
20231228,171200,101721035,3210,3210,3210,3210,0
|
|
20231228,171100,101721035,3210,3210,3210,3210,0
|
|
20231228,171000,101721035,3210,3210,3210,3210,0
|
|
20231228,170900,101721035,3210,3210,3210,3210,0
|
|
20231228,170800,101721035,3210,3210,3210,3210,1380
|
|
20231228,170700,101721035,3210,3210,3210,3210,0
|
|
20231228,170600,101721035,3210,3210,3210,3210,0
|
|
20231228,170500,101721035,3210,3210,3210,3210,0
|
|
20231228,170400,101721035,3210,3210,3210,3210,0
|
|
20231228,170300,101721035,3210,3210,3210,3210,0
|
|
20231228,170200,101721035,3210,3210,3210,3210,0
|
|
20231228,170100,101721035,3210,3210,3210,3210,0
|
|
20231228,170000,101721035,3210,3210,3210,3210,0
|
|
20231228,165900,101721035,3210,3210,3210,3210,0
|
|
20231228,165800,101721035,3210,3210,3210,3210,0
|
|
20231228,165700,101721035,3210,3210,3210,3210,0
|
|
20231228,165600,101721035,3210,3210,3210,3210,0
|
|
20231228,165500,101721035,3210,3210,3210,3210,0
|
|
20231228,165400,101721035,3210,3210,3210,3210,0
|
|
20231228,165300,101721035,3210,3210,3210,3210,0
|
|
20231228,165200,101721035,3210,3210,3210,3210,0
|
|
20231228,165100,101721035,3210,3210,3210,3210,0
|
|
20231228,165000,101721035,3210,3210,3210,3210,0
|
|
20231228,164900,101721035,3210,3210,3210,3210,0
|
|
20231228,164800,101721035,3210,3210,3210,3210,0
|
|
20231228,164700,101721035,3210,3210,3210,3210,0
|
|
20231228,164600,101721035,3210,3210,3210,3210,0
|
|
20231228,164500,101721035,3210,3210,3210,3210,0
|
|
20231228,164400,101721035,3210,3210,3210,3210,0
|
|
20231228,164300,101721035,3210,3210,3210,3210,0
|
|
20231228,164200,101721035,3210,3210,3210,3210,0
|
|
20231228,164100,101721035,3210,3210,3210,3210,0
|
|
20231228,164000,101721035,3210,3210,3210,3210,0
|
|
20231228,163900,101721035,3210,3210,3210,3210,0
|
|
20231228,163800,101721035,3210,3210,3210,3210,1380
|
|
20231228,163700,101721035,3210,3210,3210,3210,0
|
|
20231228,163600,101721035,3210,3210,3210,3210,0
|
|
20231228,163500,101721035,3210,3210,3210,3210,0
|
|
20231228,163400,101721035,3210,3210,3210,3210,0
|
|
20231228,163300,101721035,3210,3210,3210,3210,0
|
|
20231228,163200,101721035,3210,3210,3210,3210,0
|
|
20231228,163100,101721035,3210,3210,3210,3210,0
|
|
20231228,163000,101721035,3210,3210,3210,3210,0
|
|
20231228,162900,101721035,3210,3210,3210,3210,0
|
|
20231228,162800,101721035,3210,3210,3210,3210,0
|
|
20231228,162700,101721035,3210,3210,3210,3210,0
|
|
20231228,162600,101721035,3210,3210,3210,3210,0
|
|
20231228,162500,101721035,3210,3210,3210,3210,0
|
|
20231228,162400,101721035,3210,3210,3210,3210,0
|
|
20231228,162300,101721035,3210,3210,3210,3210,0
|
|
20231228,162200,101721035,3210,3210,3210,3210,0
|
|
20231228,162100,101721035,3210,3210,3210,3210,0
|
|
20231228,162000,101721035,3210,3210,3210,3210,0
|
|
20231228,161900,101721035,3210,3210,3210,3210,0
|
|
20231228,161800,101721035,3210,3210,3210,3210,0
|
|
20231228,161700,101721035,3210,3210,3210,3210,0
|
|
20231228,161600,101721035,3210,3210,3210,3210,0
|
|
20231228,161500,101721035,3210,3210,3210,3210,0
|
|
20231228,161400,101721035,3210,3210,3210,3210,0
|
|
20231228,161300,101721035,3210,3210,3210,3210,0
|
|
20231228,161200,101721035,3210,3210,3210,3210,0
|
|
20231228,161100,101721035,3210,3210,3210,3210,0
|
|
20231228,161000,101721035,3210,3210,3210,3210,0
|
|
20231228,160900,101721035,3210,3210,3210,3210,0
|
|
20231228,160800,101721035,3210,3210,3210,3210,1380
|
|
20231228,160700,101721035,3210,3210,3210,3210,0
|
|
20231228,160600,101721035,3210,3210,3210,3210,0
|
|
20231228,160500,101721035,3210,3210,3210,3210,0
|
|
20231228,160400,101721035,3210,3210,3210,3210,0
|
|
20231228,160300,101721035,3210,3210,3210,3210,0
|
|
20231228,160200,101721035,3210,3210,3210,3210,0
|
|
20231228,160100,101721035,3210,3210,3210,3210,0
|
|
20231228,160000,101721035,3210,3210,3210,3210,0
|
|
20231228,155900,101721035,3210,3210,3210,3210,0
|
|
20231228,155800,101721035,3210,3210,3210,3210,0
|
|
20231228,155700,101721035,3210,3210,3210,3210,0
|
|
20231228,155600,101721035,3210,3210,3210,3210,0
|
|
20231228,155500,101721035,3210,3210,3210,3210,0
|
|
20231228,155400,101721035,3210,3210,3210,3210,0
|
|
20231228,155300,101721035,3210,3210,3210,3210,0
|
|
20231228,155200,101721035,3210,3210,3210,3210,0
|
|
20231228,155100,101721035,3210,3210,3210,3210,0
|
|
20231228,155000,101721035,3210,3210,3210,3210,0
|
|
20231228,154900,101721035,3210,3210,3210,3210,0
|
|
20231228,154800,101721035,3210,3210,3210,3210,0
|
|
20231228,154700,101721035,3210,3210,3210,3210,0
|
|
20231228,154600,101721035,3210,3210,3210,3210,0
|
|
20231228,154500,101721035,3210,3210,3210,3210,0
|
|
20231228,154400,101721035,3210,3210,3210,3210,0
|
|
20231228,154300,101721035,3210,3210,3210,3210,0
|
|
20231228,154200,101721035,3210,3210,3210,3210,0
|
|
20231228,154100,101721035,3210,3210,3210,3210,0
|
|
20231228,154000,101721035,3210,3210,3210,3210,0
|
|
20231228,153900,101721035,3210,3210,3210,3210,0
|
|
20231228,153800,101721035,3210,3210,3210,3210,1380
|
|
20231228,153700,101721035,3210,3210,3210,3210,0
|
|
20231228,153600,101721035,3210,3210,3210,3210,0
|
|
20231228,153500,101721035,3210,3210,3210,3210,0
|
|
20231228,153400,101721035,3210,3210,3210,3210,0
|
|
20231228,153300,101721035,3210,3210,3210,3210,0
|
|
20231228,153200,101721035,3210,3210,3210,3210,0
|
|
20231228,153100,101721035,3210,3210,3210,3210,0
|
|
20231228,153000,101721035,3210,3210,3210,3210,1380
|
|
20231228,152900,97291235,3210,3210,3210,3210,0
|
|
20231228,152800,97291235,3210,3210,3210,3210,0
|
|
20231228,152700,97291235,3210,3210,3210,3210,0
|
|
20231228,152600,97291235,3210,3210,3210,3210,0
|
|
20231228,152500,97291235,3210,3210,3210,3210,0
|
|
20231228,152400,97291235,3210,3210,3210,3210,0
|
|
20231228,152300,97291235,3210,3210,3210,3210,0
|
|
20231228,152200,97291235,3210,3210,3210,3210,0
|
|
20231228,152100,97291235,3210,3210,3210,3210,0
|
|
20231228,152000,97291235,3210,3210,3210,3210,0
|
|
20231228,151900,97291235,3210,3210,3210,3210,15
|
|
20231228,151800,97243085,3210,3210,3210,3210,0
|
|
20231228,151700,97243085,3210,3210,3210,3210,150
|
|
20231228,151600,96761585,3210,3210,3210,3210,42
|
|
20231228,151500,96626765,3210,3200,3210,3200,67
|
|
20231228,151400,96411875,3210,3210,3210,3210,0
|
|
20231228,151300,96411875,3210,3200,3210,3200,847
|
|
20231228,151200,93693075,3210,3200,3210,3200,3011
|
|
20231228,151100,84027875,3210,3200,3210,3200,48
|
|
20231228,151000,83873815,3210,3210,3210,3210,0
|
|
20231228,150900,83873815,3210,3200,3210,3200,51
|
|
20231228,150800,83710245,3210,3210,3210,3210,91
|
|
20231228,150700,83418135,3200,3200,3200,3200,1
|
|
20231228,150600,83414935,3200,3200,3210,3200,73
|
|
20231228,150500,83180925,3210,3200,3210,3200,1253
|
|
20231228,150400,79165060,3205,3200,3205,3200,45
|
|
20231228,150300,79020840,3200,3200,3200,3200,13
|
|
20231228,150200,78979240,3205,3205,3205,3205,40
|
|
20231228,150100,78851040,3200,3200,3205,3200,110
|
|
20231228,150000,78498805,3205,3205,3205,3205,0
|
|
20231228,145900,78498805,3205,3200,3205,3200,40
|
|
20231228,145800,78370620,3200,3200,3200,3200,12
|
|
20231228,145700,78332220,3200,3195,3200,3195,428
|
|
20231228,145600,76962635,3200,3200,3200,3200,33
|
|
20231228,145500,76857035,3195,3195,3195,3195,12
|
|
20231228,145400,76818695,3200,3195,3200,3195,542
|
|
20231228,145300,75086800,3195,3200,3200,3195,3
|
|
20231228,145200,75077210,3195,3200,3200,3195,53
|
|
20231228,145100,74907665,3195,3195,3195,3195,2
|
|
20231228,145000,74901275,3200,3195,3200,3195,56
|
|
20231228,144900,74722130,3195,3195,3200,3195,41
|
|
20231228,144800,74590945,3195,3195,3195,3195,1001
|
|
20231228,144700,71392750,3195,3205,3205,3195,62
|
|
20231228,144600,71194170,3205,3205,3205,3205,0
|
|
20231228,144500,71194170,3205,3195,3205,3195,35
|
|
20231228,144400,71082005,3195,3200,3200,3195,12
|
|
20231228,144300,71043635,3205,3200,3205,3200,51
|
|
20231228,144200,70880195,3205,3205,3205,3205,34
|
|
20231228,144100,70771225,3200,3200,3200,3200,13
|
|
20231228,144000,70729625,3205,3205,3205,3205,117
|
|
20231228,143900,70354640,3200,3200,3200,3200,15
|
|
20231228,143800,70306640,3200,3200,3200,3195,6
|
|
20231228,143700,70287445,3195,3205,3205,3195,51
|
|
20231228,143600,70124010,3195,3205,3205,3195,13
|
|
20231228,143500,70082465,3200,3205,3205,3200,35
|
|
20231228,143400,69970300,3205,3205,3205,3205,1
|
|
20231228,143300,69967095,3195,3200,3205,3195,163
|
|
20231228,143200,69445350,3205,3205,3205,3205,1
|
|
20231228,143100,69442145,3200,3205,3205,3200,43
|
|
20231228,143000,69304340,3200,3200,3205,3200,563
|
|
20231228,142900,67502495,3205,3205,3205,3205,0
|
|
20231228,142800,67502495,3205,3200,3205,3200,47
|
|
20231228,142700,67351930,3205,3205,3205,3205,101
|
|
20231228,142600,67028225,3205,3200,3205,3200,55
|
|
20231228,142500,66851960,3200,3195,3200,3195,872
|
|
20231228,142400,64061615,3200,3195,3200,3195,32
|
|
20231228,142300,63959225,3200,3195,3200,3195,52
|
|
20231228,142200,63792830,3195,3195,3195,3195,12
|
|
20231228,142100,63754490,3200,3195,3200,3195,33
|
|
20231228,142000,63648895,3195,3195,3195,3195,2
|
|
20231228,141900,63642505,3195,3200,3200,3195,62
|
|
20231228,141800,63444165,3195,3195,3195,3195,2
|
|
20231228,141700,63437775,3200,3195,3200,3195,44
|
|
20231228,141600,63297035,3195,3205,3205,3195,52
|
|
20231228,141500,63130395,3205,3205,3205,3205,1
|
|
20231228,141400,63127190,3205,3195,3205,3195,46
|
|
20231228,141300,62979890,3205,3205,3205,3205,0
|
|
20231228,141200,62979890,3205,3195,3205,3195,54
|
|
20231228,141100,62806850,3195,3205,3205,3195,42
|
|
20231228,141000,62672350,3195,3205,3205,3195,13
|
|
20231228,140900,62630805,3205,3205,3205,3205,51
|
|
20231228,140800,62467350,3195,3195,3195,3195,13
|
|
20231228,140700,62425815,3205,3205,3205,3195,35
|
|
20231228,140600,62313650,3195,3195,3195,3195,16
|
|
20231228,140500,62262530,3205,3205,3205,3205,46
|
|
20231228,140400,62115100,3205,3205,3205,3195,48
|
|
20231228,140300,61961280,3195,3195,3195,3195,12
|
|
20231228,140200,61922940,3195,3195,3205,3195,46
|
|
20231228,140100,61775540,3205,3205,3205,3205,0
|
|
20231228,140000,61775540,3205,3195,3205,3195,52
|
|
20231228,135900,61609000,3205,3205,3205,3205,0
|
|
20231228,135800,61609000,3205,3195,3205,3195,44
|
|
20231228,135700,61468000,3195,3195,3205,3195,53
|
|
20231228,135600,61298255,3195,3195,3195,3195,2
|
|
20231228,135500,61291865,3205,3205,3205,3195,58
|
|
20231228,135400,61106085,3195,3195,3205,3195,4
|
|
20231228,135300,61093295,3205,3205,3205,3205,39
|
|
20231228,135200,60968300,3195,3205,3205,3195,58
|
|
20231228,135100,60782550,3195,3195,3195,3195,1
|
|
20231228,135000,60779355,3195,3205,3205,3195,41
|
|
20231228,134900,60647970,3195,3195,3195,3195,11
|
|
20231228,134800,60612825,3195,3205,3205,3195,50
|
|
20231228,134700,60452585,3195,3195,3195,3195,0
|
|
20231228,134600,60452585,3195,3195,3205,3195,47
|
|
20231228,134500,60302090,3205,3195,3205,3195,53
|
|
20231228,134400,60132255,3195,3195,3195,3195,11
|
|
20231228,134300,60097110,3205,3195,3205,3195,35
|
|
20231228,134200,59984955,3205,3205,3205,3205,0
|
|
20231228,134100,59984955,3205,3195,3205,3195,57
|
|
20231228,134000,59802410,3205,3205,3205,3205,0
|
|
20231228,133900,59802410,3205,3195,3205,3195,43
|
|
20231228,133800,59664605,3195,3205,3205,3195,58
|
|
20231228,133700,59478835,3195,3195,3195,3195,2
|
|
20231228,133600,59472445,3205,3195,3205,3195,39
|
|
20231228,133500,59347470,3195,3195,3195,3195,13
|
|
20231228,133400,59305935,3205,3205,3205,3205,49
|
|
20231228,133300,59148890,3205,3205,3205,3195,66
|
|
20231228,133200,58937500,3200,3200,3200,3200,0
|
|
20231228,133100,58937500,3200,3195,3200,3195,3049
|
|
20231228,133000,49180715,3195,3195,3195,3195,11
|
|
20231228,132900,49145570,3200,3195,3200,3195,39
|
|
20231228,132800,49020780,3200,3200,3200,3200,0
|
|
20231228,132700,49020780,3200,3195,3200,3195,59
|
|
20231228,132600,48832050,3200,3200,3200,3200,41
|
|
20231228,132500,48700850,3195,3195,3195,3195,3
|
|
20231228,132400,48691265,3195,3200,3200,3195,154
|
|
20231228,132300,48198520,3195,3195,3195,3195,2
|
|
20231228,132200,48192130,3200,3195,3200,3195,44
|
|
20231228,132100,48051385,3195,3195,3195,3195,2
|
|
20231228,132000,48044995,3200,3195,3200,3195,47
|
|
20231228,131900,47894600,3195,3200,3200,3195,49
|
|
20231228,131800,47737865,3195,3195,3195,3195,1
|
|
20231228,131700,47734670,3195,3200,3200,3195,50
|
|
20231228,131600,47574680,3195,3195,3195,3195,11
|
|
20231228,131500,47539535,3200,3195,3200,3195,37
|
|
20231228,131400,47421145,3200,3200,3200,3200,0
|
|
20231228,131300,47421145,3200,3200,3200,3195,63
|
|
20231228,131200,47219615,3195,3195,3195,3195,617
|
|
20231228,131100,45248300,3190,3190,3190,3190,13
|
|
20231228,131000,45206830,3195,3190,3195,3190,54
|
|
20231228,130900,45034305,3190,3190,3190,3190,3
|
|
20231228,130800,45024735,3195,3190,3195,3190,40
|
|
20231228,130700,44896990,3190,3195,3195,3190,104
|
|
20231228,130600,44564720,3190,3190,3190,3190,0
|
|
20231228,130500,44564720,3190,3185,3195,3185,33
|
|
20231228,130400,44459300,3195,3195,3195,3195,243
|
|
20231228,130300,43682915,3195,3195,3195,3195,1800
|
|
20231228,130200,37931915,3185,3185,3185,3185,15
|
|
20231228,130100,37884140,3185,3195,3195,3185,45
|
|
20231228,130000,37740385,3195,3185,3195,3185,59
|
|
20231228,125900,37552060,3190,3190,3190,3190,0
|
|
20231228,125800,37552060,3190,3190,3190,3190,0
|
|
20231228,125700,37552060,3190,3190,3190,3190,83
|
|
20231228,125600,37287290,3195,3195,3195,3195,0
|
|
20231228,125500,37287290,3195,3195,3195,3195,0
|
|
20231228,125400,37287290,3195,3195,3195,3195,0
|
|
20231228,125300,37287290,3195,3195,3195,3195,0
|
|
20231228,125200,37287290,3195,3195,3195,3195,0
|
|
20231228,125100,37287290,3195,3195,3195,3195,0
|
|
20231228,125000,37287290,3195,3195,3195,3195,0
|
|
20231228,124900,37287290,3195,3195,3195,3195,1
|
|
20231228,124800,37284095,3195,3195,3195,3195,19
|
|
20231228,124700,37223390,3195,3195,3195,3195,0
|
|
20231228,124600,37223390,3195,3195,3195,3195,0
|
|
20231228,124500,37223390,3195,3195,3195,3195,300
|
|
20231228,124400,36264890,3195,3195,3195,3195,0
|
|
20231228,124300,36264890,3195,3195,3195,3195,0
|
|
20231228,124200,36264890,3195,3195,3195,3195,0
|
|
20231228,124100,36264890,3195,3195,3195,3195,0
|
|
20231228,124000,36264890,3195,3195,3195,3195,0
|
|
20231228,123900,36264890,3195,3195,3195,3195,0
|
|
20231228,123800,36264890,3195,3195,3195,3195,0
|
|
20231228,123700,36264890,3195,3195,3195,3195,0
|
|
20231228,123600,36264890,3195,3195,3195,3195,1
|
|
20231228,123500,36261695,3185,3185,3185,3185,0
|
|
20231228,123400,36261695,3185,3185,3185,3185,0
|
|
20231228,123300,36261695,3185,3185,3185,3185,0
|
|
20231228,123200,36261695,3185,3185,3185,3185,0
|
|
20231228,123100,36261695,3185,3185,3185,3185,0
|
|
20231228,123000,36261695,3185,3185,3185,3185,0
|
|
20231228,122900,36261695,3185,3185,3185,3185,0
|
|
20231228,122800,36261695,3185,3185,3185,3185,0
|
|
20231228,122700,36261695,3185,3185,3185,3185,0
|
|
20231228,122600,36261695,3185,3185,3185,3185,0
|
|
20231228,122500,36261695,3185,3185,3185,3185,0
|
|
20231228,122400,36261695,3185,3185,3185,3185,0
|
|
20231228,122300,36261695,3185,3185,3185,3185,0
|
|
20231228,122200,36261695,3185,3185,3185,3185,10
|
|
20231228,122100,36229845,3195,3195,3195,3195,0
|
|
20231228,122000,36229845,3195,3195,3195,3195,0
|
|
20231228,121900,36229845,3195,3195,3195,3195,0
|
|
20231228,121800,36229845,3195,3195,3195,3195,0
|
|
20231228,121700,36229845,3195,3195,3195,3195,0
|
|
20231228,121600,36229845,3195,3195,3195,3195,0
|
|
20231228,121500,36229845,3195,3195,3195,3195,0
|
|
20231228,121400,36229845,3195,3195,3195,3195,102
|
|
20231228,121300,35903955,3195,3195,3195,3195,0
|
|
20231228,121200,35903955,3195,3195,3195,3195,0
|
|
20231228,121100,35903955,3195,3195,3195,3195,0
|
|
20231228,121000,35903955,3195,3195,3195,3195,0
|
|
20231228,120900,35903955,3195,3195,3195,3195,0
|
|
20231228,120800,35903955,3195,3195,3195,3195,0
|
|
20231228,120700,35903955,3195,3195,3195,3195,0
|
|
20231228,120600,35903955,3195,3195,3195,3195,3
|
|
20231228,120500,35894370,3190,3190,3190,3190,1000
|
|
20231228,120400,32704370,3190,3190,3190,3190,0
|
|
20231228,120300,32704370,3190,3190,3190,3190,0
|
|
20231228,120200,32704370,3190,3190,3190,3190,2
|
|
20231228,120100,32697990,3190,3190,3190,3190,0
|
|
20231228,120000,32697990,3190,3190,3190,3190,0
|
|
20231228,115900,32697990,3190,3190,3190,3190,0
|
|
20231228,115800,32697990,3190,3190,3190,3190,0
|
|
20231228,115700,32697990,3190,3190,3190,3190,0
|
|
20231228,115600,32697990,3190,3190,3190,3190,2086
|
|
20231228,115500,26043650,3195,3195,3195,3195,20
|
|
20231228,115400,25979750,3195,3190,3195,3190,124
|
|
20231228,115300,25583665,3195,3195,3195,3195,0
|
|
20231228,115200,25583665,3195,3195,3195,3195,0
|
|
20231228,115100,25583665,3195,3195,3195,3195,1
|
|
20231228,115000,25580470,3195,3195,3195,3195,0
|
|
20231228,114900,25580470,3195,3195,3195,3195,0
|
|
20231228,114800,25580470,3195,3195,3195,3195,0
|
|
20231228,114700,25580470,3195,3195,3195,3195,0
|
|
20231228,114600,25580470,3195,3195,3195,3195,200
|
|
20231228,114500,24941470,3195,3195,3195,3195,62
|
|
20231228,114400,24743380,3190,3190,3190,3190,0
|
|
20231228,114300,24743380,3190,3190,3190,3190,0
|
|
20231228,114200,24743380,3190,3190,3190,3190,0
|
|
20231228,114100,24743380,3190,3190,3190,3190,0
|
|
20231228,114000,24743380,3190,3190,3190,3190,441
|
|
20231228,113900,23336590,3190,3190,3190,3190,0
|
|
20231228,113800,23336590,3190,3190,3190,3190,2
|
|
20231228,113700,23330210,3190,3190,3190,3190,10
|
|
20231228,113600,23298310,3190,3190,3190,3190,0
|
|
20231228,113500,23298310,3190,3190,3190,3190,1
|
|
20231228,113400,23295120,3190,3190,3190,3190,1
|
|
20231228,113300,23291930,3190,3190,3190,3190,0
|
|
20231228,113200,23291930,3190,3190,3190,3190,1
|
|
20231228,113100,23288740,3190,3190,3190,3190,11
|
|
20231228,113000,23253650,3190,3190,3190,3190,1
|
|
20231228,112900,23250460,3190,3190,3190,3190,0
|
|
20231228,112800,23250460,3190,3190,3190,3190,0
|
|
20231228,112700,23250460,3190,3190,3190,3190,0
|
|
20231228,112600,23250460,3190,3190,3190,3190,11
|
|
20231228,112500,23215370,3185,3185,3185,3185,0
|
|
20231228,112400,23215370,3185,3185,3185,3185,0
|
|
20231228,112300,23215370,3185,3185,3185,3185,0
|
|
20231228,112200,23215370,3185,3185,3185,3185,0
|
|
20231228,112100,23215370,3185,3185,3185,3185,0
|
|
20231228,112000,23215370,3185,3185,3185,3185,25
|
|
20231228,111900,23135745,3185,3185,3185,3185,0
|
|
20231228,111800,23135745,3185,3185,3185,3185,610
|
|
20231228,111700,21192895,3190,3190,3190,3190,0
|
|
20231228,111600,21192895,3190,3190,3190,3190,0
|
|
20231228,111500,21192895,3190,3190,3190,3190,0
|
|
20231228,111400,21192895,3190,3190,3190,3190,0
|
|
20231228,111300,21192895,3190,3190,3190,3190,0
|
|
20231228,111200,21192895,3190,3190,3190,3190,0
|
|
20231228,111100,21192895,3190,3190,3190,3190,0
|
|
20231228,111000,21192895,3190,3190,3190,3190,0
|
|
20231228,110900,21192895,3190,3190,3190,3190,2
|
|
20231228,110800,21186515,3190,3190,3190,3190,0
|
|
20231228,110700,21186515,3190,3190,3190,3190,18
|
|
20231228,110600,21129095,3190,3190,3190,3190,0
|
|
20231228,110500,21129095,3190,3190,3190,3190,0
|
|
20231228,110400,21129095,3190,3190,3190,3190,0
|
|
20231228,110300,21129095,3190,3190,3190,3190,0
|
|
20231228,110200,21129095,3190,3190,3190,3190,0
|
|
20231228,110100,21129095,3190,3190,3190,3190,225
|
|
20231228,110000,20411345,3190,3190,3190,3190,0
|
|
20231228,105900,20411345,3190,3190,3190,3190,0
|
|
20231228,105800,20411345,3190,3190,3190,3190,1
|
|
20231228,105700,20408155,3190,3190,3190,3190,0
|
|
20231228,105600,20408155,3190,3190,3190,3190,12
|
|
20231228,105500,20369875,3190,3190,3190,3190,0
|
|
20231228,105400,20369875,3190,3190,3190,3190,1
|
|
20231228,105300,20366685,3185,3185,3185,3185,0
|
|
20231228,105200,20366685,3185,3185,3185,3185,0
|
|
20231228,105100,20366685,3185,3185,3185,3185,0
|
|
20231228,105000,20366685,3185,3185,3185,3185,20
|
|
20231228,104900,20302985,3190,3190,3190,3190,0
|
|
20231228,104800,20302985,3190,3190,3190,3190,6
|
|
20231228,104700,20283845,3190,3190,3190,3190,0
|
|
20231228,104600,20283845,3190,3190,3190,3190,0
|
|
20231228,104500,20283845,3190,3190,3190,3190,0
|
|
20231228,104400,20283845,3190,3190,3190,3190,0
|
|
20231228,104300,20283845,3190,3190,3190,3190,5
|
|
20231228,104200,20267895,3190,3190,3190,3190,0
|
|
20231228,104100,20267895,3190,3190,3190,3190,216
|
|
20231228,104000,19578855,3190,3190,3190,3190,1000
|
|
20231228,103900,16388855,3190,3190,3190,3190,4
|
|
20231228,103800,16376095,3190,3190,3190,3190,0
|
|
20231228,103700,16376095,3190,3190,3190,3190,4
|
|
20231228,103600,16363335,3190,3190,3190,3190,0
|
|
20231228,103500,16363335,3190,3190,3190,3190,1
|
|
20231228,103400,16360145,3190,3190,3190,3190,52
|
|
20231228,103300,16194265,3185,3185,3185,3185,0
|
|
20231228,103200,16194265,3185,3185,3185,3185,0
|
|
20231228,103100,16194265,3185,3185,3185,3185,0
|
|
20231228,103000,16194265,3185,3185,3185,3185,1
|
|
20231228,102900,16191080,3190,3190,3190,3190,0
|
|
20231228,102800,16191080,3190,3190,3190,3190,30
|
|
20231228,102700,16095380,3190,3190,3190,3190,3
|
|
20231228,102600,16085810,3190,3190,3190,3190,0
|
|
20231228,102500,16085810,3190,3190,3190,3190,0
|
|
20231228,102400,16085810,3190,3190,3190,3190,0
|
|
20231228,102300,16085810,3190,3190,3190,3190,0
|
|
20231228,102200,16085810,3190,3190,3190,3190,0
|
|
20231228,102100,16085810,3190,3190,3190,3190,0
|
|
20231228,102000,16085810,3190,3190,3190,3190,0
|
|
20231228,101900,16085810,3190,3185,3190,3185,21
|
|
20231228,101800,16018920,3190,3190,3190,3190,0
|
|
20231228,101700,16018920,3190,3190,3190,3190,9
|
|
20231228,101600,15990210,3190,3190,3190,3190,2
|
|
20231228,101500,15983830,3185,3185,3185,3185,5
|
|
20231228,101400,15967905,3190,3190,3190,3190,0
|
|
20231228,101300,15967905,3190,3190,3190,3190,0
|
|
20231228,101200,15967905,3190,3190,3190,3190,0
|
|
20231228,101100,15967905,3190,3190,3190,3190,100
|
|
20231228,101000,15648905,3190,3190,3190,3190,0
|
|
20231228,100900,15648905,3190,3190,3190,3190,0
|
|
20231228,100800,15648905,3190,3190,3190,3190,0
|
|
20231228,100700,15648905,3190,3190,3190,3190,0
|
|
20231228,100600,15648905,3190,3190,3190,3190,0
|
|
20231228,100500,15648905,3190,3190,3190,3190,0
|
|
20231228,100400,15648905,3190,3190,3190,3190,0
|
|
20231228,100300,15648905,3190,3190,3190,3190,2
|
|
20231228,100200,15642525,3190,3190,3190,3190,0
|
|
20231228,100100,15642525,3190,3190,3190,3190,1
|
|
20231228,100000,15639335,3190,3190,3190,3190,0
|
|
20231228,095900,15639335,3190,3190,3190,3190,0
|
|
20231228,095800,15639335,3190,3190,3190,3190,0
|
|
20231228,095700,15639335,3190,3190,3190,3190,0
|
|
20231228,095600,15639335,3190,3190,3190,3190,2
|
|
20231228,095500,15632955,3190,3190,3190,3190,2
|
|
20231228,095400,15626575,3190,3190,3190,3190,34
|
|
20231228,095300,15518115,3190,3190,3190,3190,1
|
|
20231228,095200,15514925,3190,3190,3190,3190,0
|
|
20231228,095100,15514925,3190,3190,3190,3190,0
|
|
20231228,095000,15514925,3190,3190,3190,3190,0
|
|
20231228,094900,15514925,3190,3190,3190,3190,682
|
|
20231228,094800,13339345,3190,3190,3190,3190,0
|
|
20231228,094700,13339345,3190,3190,3190,3190,0
|
|
20231228,094600,13339345,3190,3190,3190,3190,1000
|
|
20231228,094500,10149345,3195,3195,3195,3195,21
|
|
20231228,094400,10082250,3195,3195,3195,3195,0
|
|
20231228,094300,10082250,3195,3195,3195,3195,0
|
|
20231228,094200,10082250,3195,3195,3195,3195,0
|
|
20231228,094100,10082250,3195,3195,3195,3195,0
|
|
20231228,094000,10082250,3195,3195,3195,3195,127
|
|
20231228,093900,9676485,3200,3200,3200,3200,320
|
|
20231228,093800,8652485,3200,3200,3200,3200,0
|
|
20231228,093700,8652485,3200,3200,3200,3200,0
|
|
20231228,093600,8652485,3200,3200,3200,3200,0
|
|
20231228,093500,8652485,3200,3200,3200,3200,0
|
|
20231228,093400,8652485,3200,3200,3200,3200,0
|
|
20231228,093300,8652485,3200,3200,3200,3200,6
|
|
20231228,093200,8633285,3200,3200,3200,3200,5
|
|
20231228,093100,8617285,3200,3200,3200,3200,9
|
|
20231228,093000,8588485,3200,3200,3200,3195,375
|
|
20231228,092900,7390345,3195,3195,3195,3195,632
|
|
20231228,092800,5371105,3190,3190,3190,3190,4
|
|
20231228,092700,5358345,3195,3195,3195,3195,0
|
|
20231228,092600,5358345,3195,3195,3195,3195,3
|
|
20231228,092500,5348760,3190,3190,3190,3190,0
|
|
20231228,092400,5348760,3190,3190,3190,3190,5
|
|
20231228,092300,5332810,3190,3190,3190,3190,15
|
|
20231228,092200,5284960,3205,3190,3205,3190,50
|
|
20231228,092100,5125160,3185,3185,3185,3185,0
|
|
20231228,092000,5125160,3185,3185,3185,3185,0
|
|
20231228,091900,5125160,3185,3190,3190,3185,60
|
|
20231228,091800,4934010,3195,3195,3195,3195,0
|
|
20231228,091700,4934010,3195,3195,3195,3195,0
|
|
20231228,091600,4934010,3195,3195,3195,3195,2
|
|
20231228,091500,4927620,3195,3195,3195,3195,0
|
|
20231228,091400,4927620,3195,3195,3195,3195,0
|
|
20231228,091300,4927620,3195,3195,3195,3195,0
|
|
20231228,091200,4927620,3195,3190,3195,3190,6
|
|
20231228,091100,4908475,3195,3195,3195,3195,3
|
|
20231228,091000,4898890,3185,3185,3185,3185,632
|
|
20231228,090900,2885970,3185,3185,3185,3185,0
|
|
20231228,090800,2885970,3185,3185,3185,3185,451
|
|
20231228,090700,1449535,3185,3185,3185,3185,0
|
|
20231228,090600,1449535,3185,3185,3185,3185,0
|
|
20231228,090500,1449535,3185,3185,3185,3185,0
|
|
20231228,090400,1449535,3185,3185,3185,3185,339
|
|
20231228,090300,369820,3185,3185,3185,3185,0
|
|
20231228,090200,369820,3185,3185,3185,3185,0
|
|
20231228,090100,369820,3185,3185,3185,3185,44
|
|
20231228,090000,229680,3190,3190,3190,3190,72
|