600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185700,300908540,8740,8740,8740,8740,339
|
|
20231228,185600,300908540,8740,8740,8740,8740,0
|
|
20231228,185500,300908540,8740,8740,8740,8740,0
|
|
20231228,185400,300908540,8740,8740,8740,8740,0
|
|
20231228,185300,300908540,8740,8740,8740,8740,0
|
|
20231228,185200,300908540,8740,8740,8740,8740,0
|
|
20231228,185100,300908540,8740,8740,8740,8740,0
|
|
20231228,185000,300908540,8740,8740,8740,8740,0
|
|
20231228,184900,300908540,8740,8740,8740,8740,0
|
|
20231228,184800,300908540,8740,8740,8740,8740,0
|
|
20231228,184700,300908540,8740,8740,8740,8740,0
|
|
20231228,184600,300908540,8740,8740,8740,8740,0
|
|
20231228,184500,300908540,8740,8740,8740,8740,0
|
|
20231228,184400,300908540,8740,8740,8740,8740,0
|
|
20231228,184300,300908540,8740,8740,8740,8740,0
|
|
20231228,184200,300908540,8740,8740,8740,8740,0
|
|
20231228,184100,300908540,8740,8740,8740,8740,0
|
|
20231228,184000,300908540,8740,8740,8740,8740,0
|
|
20231228,183900,300908540,8740,8740,8740,8740,0
|
|
20231228,183800,300908540,8740,8740,8740,8740,0
|
|
20231228,183700,300908540,8740,8740,8740,8740,0
|
|
20231228,183600,300908540,8740,8740,8740,8740,0
|
|
20231228,183500,300908540,8740,8740,8740,8740,0
|
|
20231228,183400,300908540,8740,8740,8740,8740,0
|
|
20231228,183300,300908540,8740,8740,8740,8740,0
|
|
20231228,183200,300908540,8740,8740,8740,8740,0
|
|
20231228,183100,300908540,8740,8740,8740,8740,0
|
|
20231228,183000,300908540,8740,8740,8740,8740,0
|
|
20231228,182900,300908540,8740,8740,8740,8740,0
|
|
20231228,182800,300908540,8740,8740,8740,8740,0
|
|
20231228,182700,300908540,8740,8740,8740,8740,339
|
|
20231228,182600,300908540,8740,8740,8740,8740,0
|
|
20231228,182500,300908540,8740,8740,8740,8740,0
|
|
20231228,182400,300908540,8740,8740,8740,8740,0
|
|
20231228,182300,300908540,8740,8740,8740,8740,0
|
|
20231228,182200,300908540,8740,8740,8740,8740,0
|
|
20231228,182100,300908540,8740,8740,8740,8740,0
|
|
20231228,182000,300908540,8740,8740,8740,8740,0
|
|
20231228,181900,300908540,8740,8740,8740,8740,0
|
|
20231228,181800,300908540,8740,8740,8740,8740,0
|
|
20231228,181700,300908540,8740,8740,8740,8740,0
|
|
20231228,181600,300908540,8740,8740,8740,8740,0
|
|
20231228,181500,300908540,8740,8740,8740,8740,0
|
|
20231228,181400,300908540,8740,8740,8740,8740,0
|
|
20231228,181300,300908540,8740,8740,8740,8740,0
|
|
20231228,181200,300908540,8740,8740,8740,8740,0
|
|
20231228,181100,300908540,8740,8740,8740,8740,0
|
|
20231228,181000,300908540,8740,8740,8740,8740,0
|
|
20231228,180900,300908540,8740,8740,8740,8740,0
|
|
20231228,180800,300908540,8740,8740,8740,8740,0
|
|
20231228,180700,300908540,8740,8740,8740,8740,0
|
|
20231228,180600,300908540,8740,8740,8740,8740,0
|
|
20231228,180500,300908540,8740,8740,8740,8740,0
|
|
20231228,180400,300908540,8740,8740,8740,8740,0
|
|
20231228,180300,300908540,8740,8740,8740,8740,0
|
|
20231228,180200,300908540,8740,8740,8740,8740,0
|
|
20231228,180100,300908540,8740,8740,8740,8740,0
|
|
20231228,180000,300908540,8740,8740,8740,8740,0
|
|
20231228,175900,300908540,8740,8740,8740,8740,0
|
|
20231228,175800,300908540,8740,8740,8740,8740,0
|
|
20231228,175700,300908540,8740,8740,8740,8740,339
|
|
20231228,175600,300908540,8740,8740,8740,8740,0
|
|
20231228,175500,300908540,8740,8740,8740,8740,0
|
|
20231228,175400,300908540,8740,8740,8740,8740,0
|
|
20231228,175300,300908540,8740,8740,8740,8740,0
|
|
20231228,175200,300908540,8740,8740,8740,8740,0
|
|
20231228,175100,300908540,8740,8740,8740,8740,0
|
|
20231228,175000,300908540,8740,8740,8740,8740,0
|
|
20231228,174900,300908540,8740,8740,8740,8740,0
|
|
20231228,174800,300908540,8740,8740,8740,8740,0
|
|
20231228,174700,300908540,8740,8740,8740,8740,0
|
|
20231228,174600,300908540,8740,8740,8740,8740,0
|
|
20231228,174500,300908540,8740,8740,8740,8740,0
|
|
20231228,174400,300908540,8740,8740,8740,8740,0
|
|
20231228,174300,300908540,8740,8740,8740,8740,0
|
|
20231228,174200,300908540,8740,8740,8740,8740,0
|
|
20231228,174100,300908540,8740,8740,8740,8740,0
|
|
20231228,174000,300908540,8740,8740,8740,8740,0
|
|
20231228,173900,300908540,8740,8740,8740,8740,0
|
|
20231228,173800,300908540,8740,8740,8740,8740,0
|
|
20231228,173700,300908540,8740,8740,8740,8740,0
|
|
20231228,173600,300908540,8740,8740,8740,8740,0
|
|
20231228,173500,300908540,8740,8740,8740,8740,0
|
|
20231228,173400,300908540,8740,8740,8740,8740,0
|
|
20231228,173300,300908540,8740,8740,8740,8740,0
|
|
20231228,173200,300908540,8740,8740,8740,8740,0
|
|
20231228,173100,300908540,8740,8740,8740,8740,0
|
|
20231228,173000,300908540,8740,8740,8740,8740,0
|
|
20231228,172900,300908540,8740,8740,8740,8740,0
|
|
20231228,172800,300908540,8740,8740,8740,8740,0
|
|
20231228,172700,300908540,8740,8740,8740,8740,339
|
|
20231228,172600,300908540,8740,8740,8740,8740,0
|
|
20231228,172500,300908540,8740,8740,8740,8740,0
|
|
20231228,172400,300908540,8740,8740,8740,8740,0
|
|
20231228,172300,300908540,8740,8740,8740,8740,0
|
|
20231228,172200,300908540,8740,8740,8740,8740,0
|
|
20231228,172100,300908540,8740,8740,8740,8740,0
|
|
20231228,172000,300908540,8740,8740,8740,8740,0
|
|
20231228,171900,300908540,8740,8740,8740,8740,0
|
|
20231228,171800,300908540,8740,8740,8740,8740,0
|
|
20231228,171700,300908540,8740,8740,8740,8740,0
|
|
20231228,171600,300908540,8740,8740,8740,8740,0
|
|
20231228,171500,300908540,8740,8740,8740,8740,0
|
|
20231228,171400,300908540,8740,8740,8740,8740,0
|
|
20231228,171300,300908540,8740,8740,8740,8740,0
|
|
20231228,171200,300908540,8740,8740,8740,8740,0
|
|
20231228,171100,300908540,8740,8740,8740,8740,0
|
|
20231228,171000,300908540,8740,8740,8740,8740,0
|
|
20231228,170900,300908540,8740,8740,8740,8740,0
|
|
20231228,170800,300908540,8740,8740,8740,8740,0
|
|
20231228,170700,300908540,8740,8740,8740,8740,0
|
|
20231228,170600,300908540,8740,8740,8740,8740,0
|
|
20231228,170500,300908540,8740,8740,8740,8740,0
|
|
20231228,170400,300908540,8740,8740,8740,8740,0
|
|
20231228,170300,300908540,8740,8740,8740,8740,0
|
|
20231228,170200,300908540,8740,8740,8740,8740,0
|
|
20231228,170100,300908540,8740,8740,8740,8740,0
|
|
20231228,170000,300908540,8740,8740,8740,8740,0
|
|
20231228,165900,300908540,8740,8740,8740,8740,0
|
|
20231228,165800,300908540,8740,8740,8740,8740,0
|
|
20231228,165700,300908540,8740,8740,8740,8740,339
|
|
20231228,165600,300908540,8740,8740,8740,8740,0
|
|
20231228,165500,300908540,8740,8740,8740,8740,0
|
|
20231228,165400,300908540,8740,8740,8740,8740,0
|
|
20231228,165300,300908540,8740,8740,8740,8740,0
|
|
20231228,165200,300908540,8740,8740,8740,8740,0
|
|
20231228,165100,300908540,8740,8740,8740,8740,0
|
|
20231228,165000,300908540,8740,8740,8740,8740,0
|
|
20231228,164900,300908540,8740,8740,8740,8740,0
|
|
20231228,164800,300908540,8740,8740,8740,8740,0
|
|
20231228,164700,300908540,8740,8740,8740,8740,0
|
|
20231228,164600,300908540,8740,8740,8740,8740,0
|
|
20231228,164500,300908540,8740,8740,8740,8740,0
|
|
20231228,164400,300908540,8740,8740,8740,8740,0
|
|
20231228,164300,300908540,8740,8740,8740,8740,0
|
|
20231228,164200,300908540,8740,8740,8740,8740,0
|
|
20231228,164100,300908540,8740,8740,8740,8740,0
|
|
20231228,164000,300908540,8740,8740,8740,8740,0
|
|
20231228,163900,300908540,8740,8740,8740,8740,0
|
|
20231228,163800,300908540,8740,8740,8740,8740,0
|
|
20231228,163700,300908540,8740,8740,8740,8740,0
|
|
20231228,163600,300908540,8740,8740,8740,8740,0
|
|
20231228,163500,300908540,8740,8740,8740,8740,0
|
|
20231228,163400,300908540,8740,8740,8740,8740,0
|
|
20231228,163300,300908540,8740,8740,8740,8740,0
|
|
20231228,163200,300908540,8740,8740,8740,8740,0
|
|
20231228,163100,300908540,8740,8740,8740,8740,0
|
|
20231228,163000,300908540,8740,8740,8740,8740,0
|
|
20231228,162900,300908540,8740,8740,8740,8740,0
|
|
20231228,162800,300908540,8740,8740,8740,8740,0
|
|
20231228,162700,300908540,8740,8740,8740,8740,339
|
|
20231228,162600,300908540,8740,8740,8740,8740,0
|
|
20231228,162500,300908540,8740,8740,8740,8740,0
|
|
20231228,162400,300908540,8740,8740,8740,8740,0
|
|
20231228,162300,300908540,8740,8740,8740,8740,0
|
|
20231228,162200,300908540,8740,8740,8740,8740,0
|
|
20231228,162100,300908540,8740,8740,8740,8740,0
|
|
20231228,162000,300908540,8740,8740,8740,8740,0
|
|
20231228,161900,300908540,8740,8740,8740,8740,0
|
|
20231228,161800,300908540,8740,8740,8740,8740,0
|
|
20231228,161700,300908540,8740,8740,8740,8740,0
|
|
20231228,161600,300908540,8740,8740,8740,8740,0
|
|
20231228,161500,300908540,8740,8740,8740,8740,0
|
|
20231228,161400,300908540,8740,8740,8740,8740,0
|
|
20231228,161300,300908540,8740,8740,8740,8740,0
|
|
20231228,161200,300908540,8740,8740,8740,8740,0
|
|
20231228,161100,300908540,8740,8740,8740,8740,0
|
|
20231228,161000,300908540,8740,8740,8740,8740,0
|
|
20231228,160900,300908540,8740,8740,8740,8740,0
|
|
20231228,160800,300908540,8740,8740,8740,8740,0
|
|
20231228,160700,300908540,8740,8740,8740,8740,0
|
|
20231228,160600,300908540,8740,8740,8740,8740,0
|
|
20231228,160500,300908540,8740,8740,8740,8740,0
|
|
20231228,160400,300908540,8740,8740,8740,8740,0
|
|
20231228,160300,300908540,8740,8740,8740,8740,0
|
|
20231228,160200,300908540,8740,8740,8740,8740,0
|
|
20231228,160100,300908540,8740,8740,8740,8740,0
|
|
20231228,160000,300908540,8740,8740,8740,8740,0
|
|
20231228,155900,300908540,8740,8740,8740,8740,0
|
|
20231228,155800,300908540,8740,8740,8740,8740,0
|
|
20231228,155700,300908540,8740,8740,8740,8740,339
|
|
20231228,155600,300908540,8740,8740,8740,8740,0
|
|
20231228,155500,300908540,8740,8740,8740,8740,0
|
|
20231228,155400,300908540,8740,8740,8740,8740,0
|
|
20231228,155300,300908540,8740,8740,8740,8740,0
|
|
20231228,155200,300908540,8740,8740,8740,8740,0
|
|
20231228,155100,300908540,8740,8740,8740,8740,0
|
|
20231228,155000,300908540,8740,8740,8740,8740,0
|
|
20231228,154900,300908540,8740,8740,8740,8740,0
|
|
20231228,154800,300908540,8740,8740,8740,8740,0
|
|
20231228,154700,300908540,8740,8740,8740,8740,0
|
|
20231228,154600,300908540,8740,8740,8740,8740,0
|
|
20231228,154500,300908540,8740,8740,8740,8740,0
|
|
20231228,154400,300908540,8740,8740,8740,8740,0
|
|
20231228,154300,300908540,8740,8740,8740,8740,0
|
|
20231228,154200,300908540,8740,8740,8740,8740,0
|
|
20231228,154100,300908540,8740,8740,8740,8740,0
|
|
20231228,154000,300908540,8740,8740,8740,8740,0
|
|
20231228,153900,300908540,8740,8740,8740,8740,0
|
|
20231228,153800,300908540,8740,8740,8740,8740,0
|
|
20231228,153700,300908540,8740,8740,8740,8740,0
|
|
20231228,153600,300908540,8740,8740,8740,8740,0
|
|
20231228,153500,300908540,8740,8740,8740,8740,0
|
|
20231228,153400,300908540,8740,8740,8740,8740,0
|
|
20231228,153300,300908540,8740,8740,8740,8740,0
|
|
20231228,153200,300908540,8740,8740,8740,8740,0
|
|
20231228,153100,300908540,8740,8740,8740,8740,0
|
|
20231228,153000,300908540,8740,8740,8740,8740,339
|
|
20231228,152900,297945680,8730,8730,8730,8730,0
|
|
20231228,152800,297945680,8730,8730,8730,8730,0
|
|
20231228,152700,297945680,8730,8730,8730,8730,0
|
|
20231228,152600,297945680,8730,8730,8730,8730,0
|
|
20231228,152500,297945680,8730,8730,8730,8730,0
|
|
20231228,152400,297945680,8730,8730,8730,8730,0
|
|
20231228,152300,297945680,8730,8730,8730,8730,0
|
|
20231228,152200,297945680,8730,8730,8730,8730,0
|
|
20231228,152100,297945680,8730,8730,8730,8730,0
|
|
20231228,152000,297945680,8730,8730,8730,8730,0
|
|
20231228,151900,297945680,8730,8730,8730,8730,20
|
|
20231228,151800,297771080,8730,8730,8730,8730,1
|
|
20231228,151700,297762350,8700,8720,8720,8700,2555
|
|
20231228,151600,275531080,8730,8730,8730,8730,1
|
|
20231228,151500,275522350,8720,8720,8720,8720,74
|
|
20231228,151400,274877070,8730,8730,8730,8730,0
|
|
20231228,151300,274877070,8730,8730,8730,8730,1
|
|
20231228,151200,274868340,8730,8730,8730,8730,0
|
|
20231228,151100,274868340,8730,8730,8730,8730,0
|
|
20231228,151000,274868340,8730,8730,8730,8730,1
|
|
20231228,150900,274859610,8730,8730,8730,8730,0
|
|
20231228,150800,274859610,8730,8730,8730,8730,1
|
|
20231228,150700,274850880,8720,8730,8730,8720,671
|
|
20231228,150600,268999660,8730,8730,8730,8730,0
|
|
20231228,150500,268999660,8730,8730,8730,8730,0
|
|
20231228,150400,268999660,8730,8730,8730,8730,54
|
|
20231228,150300,268528240,8720,8720,8720,8720,0
|
|
20231228,150200,268528240,8720,8720,8720,8720,555
|
|
20231228,150100,263688640,8730,8730,8730,8730,0
|
|
20231228,150000,263688640,8730,8730,8730,8730,55
|
|
20231228,145900,263208490,8700,8720,8720,8700,3600
|
|
20231228,145800,231871530,8740,8740,8740,8740,0
|
|
20231228,145700,231871530,8740,8730,8740,8730,18
|
|
20231228,145600,231714370,8740,8710,8740,8710,75
|
|
20231228,145500,231061090,8710,8710,8710,8710,404
|
|
20231228,145400,227542250,8710,8710,8710,8710,56
|
|
20231228,145300,227054490,8710,8710,8710,8710,0
|
|
20231228,145200,227054490,8710,8730,8730,8710,3500
|
|
20231228,145100,196563580,8740,8750,8750,8740,9
|
|
20231228,145000,196484880,8740,8740,8740,8740,18
|
|
20231228,144900,196327560,8750,8750,8750,8750,0
|
|
20231228,144800,196327560,8750,8750,8750,8750,0
|
|
20231228,144700,196327560,8750,8750,8750,8750,0
|
|
20231228,144600,196327560,8750,8750,8750,8750,0
|
|
20231228,144500,196327560,8750,8750,8750,8750,0
|
|
20231228,144400,196327560,8750,8750,8750,8750,0
|
|
20231228,144300,196327560,8750,8730,8750,8730,2
|
|
20231228,144200,196310080,8750,8750,8750,8750,0
|
|
20231228,144100,196310080,8750,8750,8750,8750,171
|
|
20231228,144000,194813830,8750,8750,8750,8750,0
|
|
20231228,143900,194813830,8750,8750,8750,8750,0
|
|
20231228,143800,194813830,8750,8750,8750,8750,6
|
|
20231228,143700,194761330,8740,8740,8740,8740,0
|
|
20231228,143600,194761330,8740,8740,8740,8740,0
|
|
20231228,143500,194761330,8740,8740,8740,8740,0
|
|
20231228,143400,194761330,8740,8740,8740,8740,4
|
|
20231228,143300,194726370,8740,8740,8740,8740,81
|
|
20231228,143200,194018430,8740,8740,8740,8740,1089
|
|
20231228,143100,184500570,8740,8740,8740,8740,0
|
|
20231228,143000,184500570,8740,8740,8740,8740,0
|
|
20231228,142900,184500570,8740,8740,8740,8740,1
|
|
20231228,142800,184491830,8720,8720,8720,8720,0
|
|
20231228,142700,184491830,8720,8720,8720,8720,0
|
|
20231228,142600,184491830,8720,8720,8720,8720,0
|
|
20231228,142500,184491830,8720,8720,8720,8720,1
|
|
20231228,142400,184483110,8740,8740,8740,8740,0
|
|
20231228,142300,184483110,8740,8740,8740,8740,0
|
|
20231228,142200,184483110,8740,8740,8740,8740,20
|
|
20231228,142100,184308310,8740,8740,8740,8740,0
|
|
20231228,142000,184308310,8740,8740,8740,8740,0
|
|
20231228,141900,184308310,8740,8740,8740,8740,0
|
|
20231228,141800,184308310,8740,8740,8740,8740,1
|
|
20231228,141700,184299570,8740,8740,8740,8740,4
|
|
20231228,141600,184264610,8740,8740,8740,8740,0
|
|
20231228,141500,184264610,8740,8740,8740,8740,20
|
|
20231228,141400,184089810,8740,8740,8740,8740,1
|
|
20231228,141300,184081070,8730,8730,8730,8730,0
|
|
20231228,141200,184081070,8730,8730,8730,8730,0
|
|
20231228,141100,184081070,8730,8730,8730,8730,0
|
|
20231228,141000,184081070,8730,8730,8730,8730,20
|
|
20231228,140900,183906470,8730,8730,8730,8730,0
|
|
20231228,140800,183906470,8730,8730,8730,8730,21
|
|
20231228,140700,183723140,8750,8750,8750,8750,0
|
|
20231228,140600,183723140,8750,8750,8750,8750,0
|
|
20231228,140500,183723140,8750,8750,8750,8750,0
|
|
20231228,140400,183723140,8750,8750,8750,8750,0
|
|
20231228,140300,183723140,8750,8750,8750,8750,0
|
|
20231228,140200,183723140,8750,8750,8750,8750,1
|
|
20231228,140100,183714390,8740,8740,8740,8740,0
|
|
20231228,140000,183714390,8740,8740,8740,8740,76
|
|
20231228,135900,183050150,8730,8730,8730,8730,0
|
|
20231228,135800,183050150,8730,8730,8730,8730,0
|
|
20231228,135700,183050150,8730,8730,8730,8730,0
|
|
20231228,135600,183050150,8730,8730,8730,8730,0
|
|
20231228,135500,183050150,8730,8730,8730,8730,0
|
|
20231228,135400,183050150,8730,8730,8730,8730,0
|
|
20231228,135300,183050150,8730,8730,8730,8730,3
|
|
20231228,135200,183023960,8730,8730,8730,8730,0
|
|
20231228,135100,183023960,8730,8730,8730,8730,0
|
|
20231228,135000,183023960,8730,8730,8730,8730,15
|
|
20231228,134900,182893010,8730,8730,8730,8730,60
|
|
20231228,134800,182369210,8730,8730,8730,8730,0
|
|
20231228,134700,182369210,8730,8730,8730,8730,0
|
|
20231228,134600,182369210,8730,8730,8730,8730,0
|
|
20231228,134500,182369210,8730,8730,8730,8730,57
|
|
20231228,134400,181871600,8740,8740,8740,8740,1
|
|
20231228,134300,181862860,8740,8740,8740,8740,4
|
|
20231228,134200,181827900,8740,8740,8740,8740,0
|
|
20231228,134100,181827900,8740,8740,8740,8740,0
|
|
20231228,134000,181827900,8740,8740,8740,8740,20
|
|
20231228,133900,181653100,8740,8740,8740,8740,20
|
|
20231228,133800,181478300,8720,8720,8720,8720,0
|
|
20231228,133700,181478300,8720,8720,8720,8720,0
|
|
20231228,133600,181478300,8720,8720,8720,8720,0
|
|
20231228,133500,181478300,8720,8720,8720,8720,0
|
|
20231228,133400,181478300,8720,8720,8720,8720,0
|
|
20231228,133300,181478300,8720,8720,8720,8720,0
|
|
20231228,133200,181478300,8720,8720,8720,8720,0
|
|
20231228,133100,181478300,8720,8720,8720,8720,0
|
|
20231228,133000,181478300,8720,8720,8720,8720,0
|
|
20231228,132900,181478300,8720,8740,8740,8720,9
|
|
20231228,132800,181399660,8720,8720,8720,8720,0
|
|
20231228,132700,181399660,8720,8720,8720,8720,828
|
|
20231228,132600,174179500,8740,8740,8740,8740,4
|
|
20231228,132500,174144540,8720,8720,8720,8720,0
|
|
20231228,132400,174144540,8720,8720,8720,8720,0
|
|
20231228,132300,174144540,8720,8720,8720,8720,32
|
|
20231228,132200,173865500,8720,8720,8720,8720,59
|
|
20231228,132100,173351020,8720,8720,8720,8720,0
|
|
20231228,132000,173351020,8720,8720,8720,8720,1
|
|
20231228,131900,173342300,8740,8740,8740,8740,0
|
|
20231228,131800,173342300,8740,8740,8740,8740,0
|
|
20231228,131700,173342300,8740,8740,8740,8740,0
|
|
20231228,131600,173342300,8740,8740,8740,8740,0
|
|
20231228,131500,173342300,8740,8740,8740,8740,0
|
|
20231228,131400,173342300,8740,8740,8740,8740,7
|
|
20231228,131300,173281120,8740,8740,8740,8740,5
|
|
20231228,131200,173237420,8740,8740,8740,8740,0
|
|
20231228,131100,173237420,8740,8740,8740,8740,0
|
|
20231228,131000,173237420,8740,8740,8740,8740,0
|
|
20231228,130900,173237420,8740,8740,8740,8740,4
|
|
20231228,130800,173202460,8740,8740,8740,8740,0
|
|
20231228,130700,173202460,8740,8740,8740,8740,50
|
|
20231228,130600,172765460,8740,8740,8740,8740,0
|
|
20231228,130500,172765460,8740,8740,8740,8740,0
|
|
20231228,130400,172765460,8740,8740,8740,8740,0
|
|
20231228,130300,172765460,8740,8740,8740,8740,0
|
|
20231228,130200,172765460,8740,8740,8740,8740,50
|
|
20231228,130100,172328460,8740,8740,8740,8740,0
|
|
20231228,130000,172328460,8740,8740,8740,8740,0
|
|
20231228,125900,172328460,8740,8740,8740,8740,0
|
|
20231228,125800,172328460,8740,8740,8740,8740,0
|
|
20231228,125700,172328460,8740,8740,8740,8740,0
|
|
20231228,125600,172328460,8740,8740,8740,8740,0
|
|
20231228,125500,172328460,8740,8740,8740,8740,0
|
|
20231228,125400,172328460,8740,8740,8740,8740,0
|
|
20231228,125300,172328460,8740,8730,8740,8730,100
|
|
20231228,125200,171454640,8730,8730,8730,8730,159
|
|
20231228,125100,170066570,8710,8710,8710,8710,0
|
|
20231228,125000,170066570,8710,8710,8710,8710,0
|
|
20231228,124900,170066570,8710,8710,8710,8710,0
|
|
20231228,124800,170066570,8710,8710,8710,8710,1
|
|
20231228,124700,170057860,8720,8720,8720,8720,6
|
|
20231228,124600,170005540,8720,8720,8720,8720,0
|
|
20231228,124500,170005540,8720,8720,8720,8720,0
|
|
20231228,124400,170005540,8720,8720,8720,8720,100
|
|
20231228,124300,169133540,8720,8720,8720,8720,0
|
|
20231228,124200,169133540,8720,8720,8720,8720,5
|
|
20231228,124100,169089940,8730,8730,8730,8730,0
|
|
20231228,124000,169089940,8730,8710,8730,8710,1133
|
|
20231228,123900,159221310,8720,8720,8720,8720,108
|
|
20231228,123800,158279550,8720,8720,8720,8720,0
|
|
20231228,123700,158279550,8720,8720,8720,8720,3
|
|
20231228,123600,158253390,8730,8730,8730,8730,0
|
|
20231228,123500,158253390,8730,8730,8730,8730,5
|
|
20231228,123400,158209740,8730,8730,8730,8730,0
|
|
20231228,123300,158209740,8730,8730,8730,8730,0
|
|
20231228,123200,158209740,8730,8730,8730,8730,0
|
|
20231228,123100,158209740,8730,8730,8730,8730,0
|
|
20231228,123000,158209740,8730,8730,8730,8730,1
|
|
20231228,122900,158201010,8730,8730,8730,8730,0
|
|
20231228,122800,158201010,8730,8740,8740,8730,27
|
|
20231228,122700,157965070,8740,8740,8740,8740,0
|
|
20231228,122600,157965070,8740,8740,8740,8740,1
|
|
20231228,122500,157956330,8720,8720,8720,8720,0
|
|
20231228,122400,157956330,8720,8720,8720,8720,0
|
|
20231228,122300,157956330,8720,8720,8720,8720,3
|
|
20231228,122200,157930170,8720,8720,8720,8720,0
|
|
20231228,122100,157930170,8720,8720,8720,8720,0
|
|
20231228,122000,157930170,8720,8730,8730,8720,118
|
|
20231228,121900,156900210,8740,8740,8740,8740,0
|
|
20231228,121800,156900210,8740,8740,8740,8740,10
|
|
20231228,121700,156812810,8740,8740,8740,8740,0
|
|
20231228,121600,156812810,8740,8740,8740,8740,0
|
|
20231228,121500,156812810,8740,8740,8740,8740,0
|
|
20231228,121400,156812810,8740,8740,8740,8740,0
|
|
20231228,121300,156812810,8740,8740,8740,8740,0
|
|
20231228,121200,156812810,8740,8740,8740,8740,1
|
|
20231228,121100,156804070,8730,8730,8730,8730,408
|
|
20231228,121000,153242230,8750,8750,8750,8750,0
|
|
20231228,120900,153242230,8750,8750,8750,8750,0
|
|
20231228,120800,153242230,8750,8750,8750,8750,11
|
|
20231228,120700,153145980,8750,8750,8750,8750,0
|
|
20231228,120600,153145980,8750,8750,8750,8750,0
|
|
20231228,120500,153145980,8750,8750,8750,8750,1
|
|
20231228,120400,153137230,8730,8730,8730,8730,0
|
|
20231228,120300,153137230,8730,8730,8730,8730,0
|
|
20231228,120200,153137230,8730,8730,8730,8730,592
|
|
20231228,120100,147969070,8730,8730,8730,8730,5
|
|
20231228,120000,147925420,8730,8720,8730,8720,20
|
|
20231228,115900,147751000,8710,8710,8710,8710,30
|
|
20231228,115800,147489700,8720,8720,8720,8720,6
|
|
20231228,115700,147437380,8720,8720,8720,8720,28
|
|
20231228,115600,147193220,8720,8720,8720,8720,0
|
|
20231228,115500,147193220,8720,8720,8720,8720,0
|
|
20231228,115400,147193220,8720,8720,8720,8720,100
|
|
20231228,115300,146321220,8720,8720,8720,8720,59
|
|
20231228,115200,145806740,8710,8710,8710,8710,0
|
|
20231228,115100,145806740,8710,8710,8710,8710,0
|
|
20231228,115000,145806740,8710,8710,8710,8710,3
|
|
20231228,114900,145780610,8710,8710,8710,8710,518
|
|
20231228,114800,141268830,8710,8710,8710,8710,0
|
|
20231228,114700,141268830,8710,8710,8710,8710,0
|
|
20231228,114600,141268830,8710,8710,8710,8710,1
|
|
20231228,114500,141260120,8710,8710,8710,8710,35
|
|
20231228,114400,140955270,8710,8710,8710,8710,5
|
|
20231228,114300,140911720,8710,8710,8710,8710,0
|
|
20231228,114200,140911720,8710,8710,8710,8710,0
|
|
20231228,114100,140911720,8710,8710,8710,8710,0
|
|
20231228,114000,140911720,8710,8710,8710,8710,490
|
|
20231228,113900,136643820,8700,8700,8700,8700,0
|
|
20231228,113800,136643820,8700,8700,8700,8700,11
|
|
20231228,113700,136548120,8700,8700,8700,8700,0
|
|
20231228,113600,136548120,8700,8700,8700,8700,0
|
|
20231228,113500,136548120,8700,8700,8700,8700,1
|
|
20231228,113400,136539420,8700,8700,8700,8700,1
|
|
20231228,113300,136530720,8700,8700,8700,8700,328
|
|
20231228,113200,133677120,8700,8690,8700,8690,195
|
|
20231228,113100,131981760,8700,8700,8700,8700,5
|
|
20231228,113000,131938260,8690,8690,8690,8690,0
|
|
20231228,112900,131938260,8690,8690,8690,8690,0
|
|
20231228,112800,131938260,8690,8690,8690,8690,816
|
|
20231228,112700,124847220,8690,8690,8690,8690,559
|
|
20231228,112600,119989510,8690,8690,8690,8690,6
|
|
20231228,112500,119937370,8690,8690,8690,8690,1015
|
|
20231228,112400,111117020,8690,8700,8700,8690,12
|
|
20231228,112300,111012730,8700,8700,8700,8700,400
|
|
20231228,112200,107532730,8700,8700,8700,8700,0
|
|
20231228,112100,107532730,8700,8700,8700,8700,0
|
|
20231228,112000,107532730,8700,8700,8700,8700,332
|
|
20231228,111900,104644330,8700,8700,8700,8700,0
|
|
20231228,111800,104644330,8700,8700,8700,8700,0
|
|
20231228,111700,104644330,8700,8700,8700,8700,0
|
|
20231228,111600,104644330,8700,8700,8700,8700,286
|
|
20231228,111500,102156130,8700,8700,8700,8700,0
|
|
20231228,111400,102156130,8700,8700,8700,8700,0
|
|
20231228,111300,102156130,8700,8700,8700,8700,0
|
|
20231228,111200,102156130,8700,8700,8700,8700,3
|
|
20231228,111100,102130030,8710,8710,8710,8710,2
|
|
20231228,111000,102112610,8710,8710,8710,8710,5
|
|
20231228,110900,102069060,8700,8700,8700,8700,3
|
|
20231228,110800,102042960,8710,8710,8710,8710,0
|
|
20231228,110700,102042960,8710,8710,8710,8710,0
|
|
20231228,110600,102042960,8710,8710,8710,8710,10
|
|
20231228,110500,101955860,8710,8710,8710,8710,5
|
|
20231228,110400,101912310,8710,8710,8710,8710,0
|
|
20231228,110300,101912310,8710,8710,8710,8710,0
|
|
20231228,110200,101912310,8710,8710,8710,8710,0
|
|
20231228,110100,101912310,8710,8710,8710,8710,0
|
|
20231228,110000,101912310,8710,8700,8710,8700,2
|
|
20231228,105900,101894900,8700,8700,8700,8700,0
|
|
20231228,105800,101894900,8700,8700,8700,8700,8
|
|
20231228,105700,101825300,8710,8710,8710,8710,0
|
|
20231228,105600,101825300,8710,8710,8710,8710,5
|
|
20231228,105500,101781750,8700,8700,8700,8700,0
|
|
20231228,105400,101781750,8700,8700,8700,8700,25
|
|
20231228,105300,101564250,8700,8710,8710,8700,10
|
|
20231228,105200,101477200,8700,8700,8700,8700,0
|
|
20231228,105100,101477200,8700,8700,8700,8700,0
|
|
20231228,105000,101477200,8700,8700,8710,8700,557
|
|
20231228,104900,96631280,8700,8700,8700,8700,0
|
|
20231228,104800,96631280,8700,8700,8700,8700,0
|
|
20231228,104700,96631280,8700,8700,8700,8700,0
|
|
20231228,104600,96631280,8700,8710,8710,8700,864
|
|
20231228,104500,89109830,8710,8710,8710,8710,449
|
|
20231228,104400,85199040,8710,8710,8710,8710,0
|
|
20231228,104300,85199040,8710,8710,8710,8710,16
|
|
20231228,104200,85059680,8720,8720,8720,8720,0
|
|
20231228,104100,85059680,8720,8720,8720,8720,0
|
|
20231228,104000,85059680,8720,8720,8720,8720,0
|
|
20231228,103900,85059680,8720,8720,8720,8720,0
|
|
20231228,103800,85059680,8720,8710,8720,8710,16
|
|
20231228,103700,84920180,8720,8720,8720,8720,46
|
|
20231228,103600,84519060,8730,8730,8730,8730,5
|
|
20231228,103500,84475410,8720,8720,8720,8720,0
|
|
20231228,103400,84475410,8720,8720,8720,8720,0
|
|
20231228,103300,84475410,8720,8720,8720,8720,0
|
|
20231228,103200,84475410,8720,8720,8720,8720,0
|
|
20231228,103100,84475410,8720,8720,8720,8720,0
|
|
20231228,103000,84475410,8720,8720,8720,8720,0
|
|
20231228,102900,84475410,8720,8720,8720,8720,18
|
|
20231228,102800,84318450,8720,8720,8720,8720,0
|
|
20231228,102700,84318450,8720,8720,8720,8720,0
|
|
20231228,102600,84318450,8720,8720,8720,8720,0
|
|
20231228,102500,84318450,8720,8720,8720,8720,0
|
|
20231228,102400,84318450,8720,8720,8720,8720,0
|
|
20231228,102300,84318450,8720,8720,8720,8720,200
|
|
20231228,102200,82574450,8710,8720,8720,8710,380
|
|
20231228,102100,79264550,8720,8720,8720,8720,63
|
|
20231228,102000,78715190,8730,8730,8730,8730,0
|
|
20231228,101900,78715190,8730,8730,8730,8730,5
|
|
20231228,101800,78671540,8730,8730,8730,8730,10
|
|
20231228,101700,78584240,8720,8720,8720,8720,0
|
|
20231228,101600,78584240,8720,8720,8720,8720,4
|
|
20231228,101500,78549360,8720,8720,8720,8720,40
|
|
20231228,101400,78200560,8720,8720,8720,8720,3
|
|
20231228,101300,78174400,8720,8720,8720,8720,47
|
|
20231228,101200,77764560,8720,8720,8720,8720,246
|
|
20231228,101100,75619440,8720,8720,8720,8720,264
|
|
20231228,101000,73317360,8730,8730,8730,8730,0
|
|
20231228,100900,73317360,8730,8730,8730,8730,0
|
|
20231228,100800,73317360,8730,8730,8730,8730,0
|
|
20231228,100700,73317360,8730,8730,8730,8730,0
|
|
20231228,100600,73317360,8730,8730,8730,8730,0
|
|
20231228,100500,73317360,8730,8730,8730,8730,0
|
|
20231228,100400,73317360,8730,8730,8730,8730,0
|
|
20231228,100300,73317360,8730,8730,8730,8730,0
|
|
20231228,100200,73317360,8730,8730,8730,8730,5
|
|
20231228,100100,73273710,8720,8720,8720,8720,0
|
|
20231228,100000,73273710,8720,8720,8720,8720,0
|
|
20231228,095900,73273710,8720,8720,8720,8720,138
|
|
20231228,095800,72070350,8730,8730,8730,8730,0
|
|
20231228,095700,72070350,8730,8730,8730,8730,5
|
|
20231228,095600,72026700,8730,8730,8730,8730,0
|
|
20231228,095500,72026700,8730,8720,8730,8720,29
|
|
20231228,095400,71773550,8720,8720,8720,8720,0
|
|
20231228,095300,71773550,8720,8720,8720,8720,0
|
|
20231228,095200,71773550,8720,8720,8720,8720,0
|
|
20231228,095100,71773550,8720,8720,8720,8720,10
|
|
20231228,095000,71686350,8720,8730,8730,8720,433
|
|
20231228,094900,67910570,8740,8750,8750,8740,2
|
|
20231228,094800,67893080,8770,8770,8770,8770,0
|
|
20231228,094700,67893080,8770,8770,8770,8770,0
|
|
20231228,094600,67893080,8770,8770,8770,8770,0
|
|
20231228,094500,67893080,8770,8770,8770,8770,5
|
|
20231228,094400,67849230,8770,8770,8770,8770,0
|
|
20231228,094300,67849230,8770,8770,8770,8770,0
|
|
20231228,094200,67849230,8770,8770,8770,8770,0
|
|
20231228,094100,67849230,8770,8770,8770,8770,0
|
|
20231228,094000,67849230,8770,8770,8770,8770,0
|
|
20231228,093900,67849230,8770,8770,8770,8770,0
|
|
20231228,093800,67849230,8770,8770,8770,8770,18
|
|
20231228,093700,67691370,8770,8740,8770,8740,201
|
|
20231228,093600,65934600,8770,8740,8770,8740,44
|
|
20231228,093500,65550010,8740,8740,8740,8740,0
|
|
20231228,093400,65550010,8740,8740,8740,8740,1
|
|
20231228,093300,65541270,8700,8700,8700,8700,0
|
|
20231228,093200,65541270,8700,8710,8710,8700,1733
|
|
20231228,093100,50456550,8760,8760,8760,8760,0
|
|
20231228,093000,50456550,8760,8750,8760,8750,1001
|
|
20231228,092900,41697790,8750,8750,8750,8750,0
|
|
20231228,092800,41697790,8750,8710,8750,8710,35
|
|
20231228,092700,41392740,8750,8750,8750,8750,0
|
|
20231228,092600,41392740,8750,8750,8750,8750,1
|
|
20231228,092500,41383990,8710,8710,8710,8710,60
|
|
20231228,092400,40861390,8700,8700,8700,8700,0
|
|
20231228,092300,40861390,8700,8700,8700,8700,472
|
|
20231228,092200,36754990,8700,8700,8700,8700,0
|
|
20231228,092100,36754990,8700,8700,8700,8700,2
|
|
20231228,092000,36737590,8750,8750,8750,8750,0
|
|
20231228,091900,36737590,8750,8750,8750,8750,0
|
|
20231228,091800,36737590,8750,8750,8750,8750,0
|
|
20231228,091700,36737590,8750,8750,8750,8750,1
|
|
20231228,091600,36728840,8750,8680,8750,8680,2
|
|
20231228,091500,36711410,8750,8750,8750,8750,0
|
|
20231228,091400,36711410,8750,8750,8750,8750,0
|
|
20231228,091300,36711410,8750,8700,8750,8680,888
|
|
20231228,091200,28995750,8750,8750,8750,8750,7
|
|
20231228,091100,28934500,8750,8710,8750,8700,1048
|
|
20231228,091000,19814900,8720,8730,8730,8720,342
|
|
20231228,090900,16831260,8740,8750,8750,8740,144
|
|
20231228,090800,15572580,8790,8790,8790,8790,0
|
|
20231228,090700,15572580,8790,8790,8790,8790,1
|
|
20231228,090600,15563790,8800,8800,8800,8800,0
|
|
20231228,090500,15563790,8800,8800,8800,8800,0
|
|
20231228,090400,15563790,8800,8800,8800,8800,1
|
|
20231228,090300,15554990,8740,8760,8760,8740,1100
|
|
20231228,090200,5930980,8800,8800,8800,8800,0
|
|
20231228,090100,5930980,8800,8800,8800,8800,0
|
|
20231228,090000,5930980,8800,8760,8800,8760,672
|