682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,201900,616353125,3160,3160,3160,3160,2046
|
|
20231228,201800,616353125,3160,3160,3160,3160,0
|
|
20231228,201700,616353125,3160,3160,3160,3160,0
|
|
20231228,201600,616353125,3160,3160,3160,3160,0
|
|
20231228,201500,616353125,3160,3160,3160,3160,0
|
|
20231228,201400,616353125,3160,3160,3160,3160,0
|
|
20231228,201300,616353125,3160,3160,3160,3160,0
|
|
20231228,201200,616353125,3160,3160,3160,3160,0
|
|
20231228,201100,616353125,3160,3160,3160,3160,0
|
|
20231228,201000,616353125,3160,3160,3160,3160,0
|
|
20231228,200900,616353125,3160,3160,3160,3160,0
|
|
20231228,200800,616353125,3160,3160,3160,3160,0
|
|
20231228,200700,616353125,3160,3160,3160,3160,0
|
|
20231228,200600,616353125,3160,3160,3160,3160,0
|
|
20231228,200500,616353125,3160,3160,3160,3160,0
|
|
20231228,200400,616353125,3160,3160,3160,3160,0
|
|
20231228,200300,616353125,3160,3160,3160,3160,0
|
|
20231228,200200,616353125,3160,3160,3160,3160,0
|
|
20231228,200100,616353125,3160,3160,3160,3160,0
|
|
20231228,200000,616353125,3160,3160,3160,3160,0
|
|
20231228,195900,616353125,3160,3160,3160,3160,0
|
|
20231228,195800,616353125,3160,3160,3160,3160,0
|
|
20231228,195700,616353125,3160,3160,3160,3160,0
|
|
20231228,195600,616353125,3160,3160,3160,3160,0
|
|
20231228,195500,616353125,3160,3160,3160,3160,0
|
|
20231228,195400,616353125,3160,3160,3160,3160,0
|
|
20231228,195300,616353125,3160,3160,3160,3160,0
|
|
20231228,195200,616353125,3160,3160,3160,3160,0
|
|
20231228,195100,616353125,3160,3160,3160,3160,0
|
|
20231228,195000,616353125,3160,3160,3160,3160,0
|
|
20231228,194900,616353125,3160,3160,3160,3160,2046
|
|
20231228,194800,616353125,3160,3160,3160,3160,0
|
|
20231228,194700,616353125,3160,3160,3160,3160,0
|
|
20231228,194600,616353125,3160,3160,3160,3160,0
|
|
20231228,194500,616353125,3160,3160,3160,3160,0
|
|
20231228,194400,616353125,3160,3160,3160,3160,0
|
|
20231228,194300,616353125,3160,3160,3160,3160,0
|
|
20231228,194200,616353125,3160,3160,3160,3160,0
|
|
20231228,194100,616353125,3160,3160,3160,3160,0
|
|
20231228,194000,616353125,3160,3160,3160,3160,0
|
|
20231228,193900,616353125,3160,3160,3160,3160,0
|
|
20231228,193800,616353125,3160,3160,3160,3160,0
|
|
20231228,193700,616353125,3160,3160,3160,3160,0
|
|
20231228,193600,616353125,3160,3160,3160,3160,0
|
|
20231228,193500,616353125,3160,3160,3160,3160,0
|
|
20231228,193400,616353125,3160,3160,3160,3160,0
|
|
20231228,193300,616353125,3160,3160,3160,3160,0
|
|
20231228,193200,616353125,3160,3160,3160,3160,0
|
|
20231228,193100,616353125,3160,3160,3160,3160,0
|
|
20231228,193000,616353125,3160,3160,3160,3160,0
|
|
20231228,192900,616353125,3160,3160,3160,3160,0
|
|
20231228,192800,616353125,3160,3160,3160,3160,0
|
|
20231228,192700,616353125,3160,3160,3160,3160,0
|
|
20231228,192600,616353125,3160,3160,3160,3160,0
|
|
20231228,192500,616353125,3160,3160,3160,3160,0
|
|
20231228,192400,616353125,3160,3160,3160,3160,0
|
|
20231228,192300,616353125,3160,3160,3160,3160,0
|
|
20231228,192200,616353125,3160,3160,3160,3160,0
|
|
20231228,192100,616353125,3160,3160,3160,3160,0
|
|
20231228,192000,616353125,3160,3160,3160,3160,0
|
|
20231228,191900,616353125,3160,3160,3160,3160,2046
|
|
20231228,191800,616353125,3160,3160,3160,3160,0
|
|
20231228,191700,616353125,3160,3160,3160,3160,0
|
|
20231228,191600,616353125,3160,3160,3160,3160,0
|
|
20231228,191500,616353125,3160,3160,3160,3160,0
|
|
20231228,191400,616353125,3160,3160,3160,3160,0
|
|
20231228,191300,616353125,3160,3160,3160,3160,0
|
|
20231228,191200,616353125,3160,3160,3160,3160,0
|
|
20231228,191100,616353125,3160,3160,3160,3160,0
|
|
20231228,191000,616353125,3160,3160,3160,3160,0
|
|
20231228,190900,616353125,3160,3160,3160,3160,0
|
|
20231228,190800,616353125,3160,3160,3160,3160,0
|
|
20231228,190700,616353125,3160,3160,3160,3160,0
|
|
20231228,190600,616353125,3160,3160,3160,3160,0
|
|
20231228,190500,616353125,3160,3160,3160,3160,0
|
|
20231228,190400,616353125,3160,3160,3160,3160,0
|
|
20231228,190300,616353125,3160,3160,3160,3160,0
|
|
20231228,190200,616353125,3160,3160,3160,3160,0
|
|
20231228,190100,616353125,3160,3160,3160,3160,0
|
|
20231228,190000,616353125,3160,3160,3160,3160,0
|
|
20231228,185900,616353125,3160,3160,3160,3160,0
|
|
20231228,185800,616353125,3160,3160,3160,3160,0
|
|
20231228,185700,616353125,3160,3160,3160,3160,0
|
|
20231228,185600,616353125,3160,3160,3160,3160,0
|
|
20231228,185500,616353125,3160,3160,3160,3160,0
|
|
20231228,185400,616353125,3160,3160,3160,3160,0
|
|
20231228,185300,616353125,3160,3160,3160,3160,0
|
|
20231228,185200,616353125,3160,3160,3160,3160,0
|
|
20231228,185100,616353125,3160,3160,3160,3160,0
|
|
20231228,185000,616353125,3160,3160,3160,3160,0
|
|
20231228,184900,616353125,3160,3160,3160,3160,2046
|
|
20231228,184800,616353125,3160,3160,3160,3160,0
|
|
20231228,184700,616353125,3160,3160,3160,3160,0
|
|
20231228,184600,616353125,3160,3160,3160,3160,0
|
|
20231228,184500,616353125,3160,3160,3160,3160,0
|
|
20231228,184400,616353125,3160,3160,3160,3160,0
|
|
20231228,184300,616353125,3160,3160,3160,3160,0
|
|
20231228,184200,616353125,3160,3160,3160,3160,0
|
|
20231228,184100,616353125,3160,3160,3160,3160,0
|
|
20231228,184000,616353125,3160,3160,3160,3160,0
|
|
20231228,183900,616353125,3160,3160,3160,3160,0
|
|
20231228,183800,616353125,3160,3160,3160,3160,0
|
|
20231228,183700,616353125,3160,3160,3160,3160,0
|
|
20231228,183600,616353125,3160,3160,3160,3160,0
|
|
20231228,183500,616353125,3160,3160,3160,3160,0
|
|
20231228,183400,616353125,3160,3160,3160,3160,0
|
|
20231228,183300,616353125,3160,3160,3160,3160,0
|
|
20231228,183200,616353125,3160,3160,3160,3160,0
|
|
20231228,183100,616353125,3160,3160,3160,3160,0
|
|
20231228,183000,616353125,3160,3160,3160,3160,0
|
|
20231228,182900,616353125,3160,3160,3160,3160,0
|
|
20231228,182800,616353125,3160,3160,3160,3160,0
|
|
20231228,182700,616353125,3160,3160,3160,3160,0
|
|
20231228,182600,616353125,3160,3160,3160,3160,0
|
|
20231228,182500,616353125,3160,3160,3160,3160,0
|
|
20231228,182400,616353125,3160,3160,3160,3160,0
|
|
20231228,182300,616353125,3160,3160,3160,3160,0
|
|
20231228,182200,616353125,3160,3160,3160,3160,0
|
|
20231228,182100,616353125,3160,3160,3160,3160,0
|
|
20231228,182000,616353125,3160,3160,3160,3160,0
|
|
20231228,181900,616353125,3160,3160,3160,3160,2046
|
|
20231228,181800,616353125,3160,3160,3160,3160,0
|
|
20231228,181700,616353125,3160,3160,3160,3160,0
|
|
20231228,181600,616353125,3160,3160,3160,3160,0
|
|
20231228,181500,616353125,3160,3160,3160,3160,0
|
|
20231228,181400,616353125,3160,3160,3160,3160,0
|
|
20231228,181300,616353125,3160,3160,3160,3160,0
|
|
20231228,181200,616353125,3160,3160,3160,3160,0
|
|
20231228,181100,616353125,3160,3160,3160,3160,0
|
|
20231228,181000,616353125,3160,3160,3160,3160,0
|
|
20231228,180900,616353125,3160,3160,3160,3160,0
|
|
20231228,180800,616353125,3160,3160,3160,3160,0
|
|
20231228,180700,616353125,3160,3160,3160,3160,0
|
|
20231228,180600,616353125,3160,3160,3160,3160,0
|
|
20231228,180500,616353125,3160,3160,3160,3160,0
|
|
20231228,180400,616353125,3160,3160,3160,3160,0
|
|
20231228,180300,616353125,3160,3160,3160,3160,0
|
|
20231228,180200,616353125,3160,3160,3160,3160,0
|
|
20231228,180100,616353125,3160,3160,3160,3160,0
|
|
20231228,180000,616353125,3160,3160,3160,3160,0
|
|
20231228,175900,616353125,3160,3160,3160,3160,0
|
|
20231228,175800,616353125,3160,3160,3160,3160,0
|
|
20231228,175700,616353125,3160,3160,3160,3160,0
|
|
20231228,175600,616353125,3160,3160,3160,3160,0
|
|
20231228,175500,616353125,3160,3160,3160,3160,0
|
|
20231228,175400,616353125,3160,3160,3160,3160,0
|
|
20231228,175300,616353125,3160,3160,3160,3160,0
|
|
20231228,175200,616353125,3160,3160,3160,3160,0
|
|
20231228,175100,616353125,3160,3160,3160,3160,0
|
|
20231228,175000,616353125,3160,3160,3160,3160,0
|
|
20231228,174900,616353125,3160,3160,3160,3160,2046
|
|
20231228,174800,616353125,3160,3160,3160,3160,0
|
|
20231228,174700,616353125,3160,3160,3160,3160,0
|
|
20231228,174600,616353125,3160,3160,3160,3160,0
|
|
20231228,174500,616353125,3160,3160,3160,3160,0
|
|
20231228,174400,616353125,3160,3160,3160,3160,0
|
|
20231228,174300,616353125,3160,3160,3160,3160,0
|
|
20231228,174200,616353125,3160,3160,3160,3160,0
|
|
20231228,174100,616353125,3160,3160,3160,3160,0
|
|
20231228,174000,616353125,3160,3160,3160,3160,0
|
|
20231228,173900,616353125,3160,3160,3160,3160,0
|
|
20231228,173800,616353125,3160,3160,3160,3160,0
|
|
20231228,173700,616353125,3160,3160,3160,3160,0
|
|
20231228,173600,616353125,3160,3160,3160,3160,0
|
|
20231228,173500,616353125,3160,3160,3160,3160,0
|
|
20231228,173400,616353125,3160,3160,3160,3160,0
|
|
20231228,173300,616353125,3160,3160,3160,3160,0
|
|
20231228,173200,616353125,3160,3160,3160,3160,0
|
|
20231228,173100,616353125,3160,3160,3160,3160,0
|
|
20231228,173000,616353125,3160,3160,3160,3160,0
|
|
20231228,172900,616353125,3160,3160,3160,3160,0
|
|
20231228,172800,616353125,3160,3160,3160,3160,0
|
|
20231228,172700,616353125,3160,3160,3160,3160,0
|
|
20231228,172600,616353125,3160,3160,3160,3160,0
|
|
20231228,172500,616353125,3160,3160,3160,3160,0
|
|
20231228,172400,616353125,3160,3160,3160,3160,0
|
|
20231228,172300,616353125,3160,3160,3160,3160,0
|
|
20231228,172200,616353125,3160,3160,3160,3160,0
|
|
20231228,172100,616353125,3160,3160,3160,3160,0
|
|
20231228,172000,616353125,3160,3160,3160,3160,0
|
|
20231228,171900,616353125,3160,3160,3160,3160,2046
|
|
20231228,171800,616353125,3160,3160,3160,3160,0
|
|
20231228,171700,616353125,3160,3160,3160,3160,0
|
|
20231228,171600,616353125,3160,3160,3160,3160,0
|
|
20231228,171500,616353125,3160,3160,3160,3160,0
|
|
20231228,171400,616353125,3160,3160,3160,3160,0
|
|
20231228,171300,616353125,3160,3160,3160,3160,0
|
|
20231228,171200,616353125,3160,3160,3160,3160,0
|
|
20231228,171100,616353125,3160,3160,3160,3160,0
|
|
20231228,171000,616353125,3160,3160,3160,3160,0
|
|
20231228,170900,616353125,3160,3160,3160,3160,0
|
|
20231228,170800,616353125,3160,3160,3160,3160,0
|
|
20231228,170700,616353125,3160,3160,3160,3160,0
|
|
20231228,170600,616353125,3160,3160,3160,3160,0
|
|
20231228,170500,616353125,3160,3160,3160,3160,0
|
|
20231228,170400,616353125,3160,3160,3160,3160,0
|
|
20231228,170300,616353125,3160,3160,3160,3160,0
|
|
20231228,170200,616353125,3160,3160,3160,3160,0
|
|
20231228,170100,616353125,3160,3160,3160,3160,0
|
|
20231228,170000,616353125,3160,3160,3160,3160,0
|
|
20231228,165900,616353125,3160,3160,3160,3160,0
|
|
20231228,165800,616353125,3160,3160,3160,3160,0
|
|
20231228,165700,616353125,3160,3160,3160,3160,0
|
|
20231228,165600,616353125,3160,3160,3160,3160,0
|
|
20231228,165500,616353125,3160,3160,3160,3160,0
|
|
20231228,165400,616353125,3160,3160,3160,3160,0
|
|
20231228,165300,616353125,3160,3160,3160,3160,0
|
|
20231228,165200,616353125,3160,3160,3160,3160,0
|
|
20231228,165100,616353125,3160,3160,3160,3160,0
|
|
20231228,165000,616353125,3160,3160,3160,3160,0
|
|
20231228,164900,616353125,3160,3160,3160,3160,2046
|
|
20231228,164800,616353125,3160,3160,3160,3160,0
|
|
20231228,164700,616353125,3160,3160,3160,3160,0
|
|
20231228,164600,616353125,3160,3160,3160,3160,0
|
|
20231228,164500,616353125,3160,3160,3160,3160,0
|
|
20231228,164400,616353125,3160,3160,3160,3160,0
|
|
20231228,164300,616353125,3160,3160,3160,3160,0
|
|
20231228,164200,616353125,3160,3160,3160,3160,0
|
|
20231228,164100,616353125,3160,3160,3160,3160,0
|
|
20231228,164000,616353125,3160,3160,3160,3160,0
|
|
20231228,163900,616353125,3160,3160,3160,3160,0
|
|
20231228,163800,616353125,3160,3160,3160,3160,0
|
|
20231228,163700,616353125,3160,3160,3160,3160,0
|
|
20231228,163600,616353125,3160,3160,3160,3160,0
|
|
20231228,163500,616353125,3160,3160,3160,3160,0
|
|
20231228,163400,616353125,3160,3160,3160,3160,0
|
|
20231228,163300,616353125,3160,3160,3160,3160,0
|
|
20231228,163200,616353125,3160,3160,3160,3160,0
|
|
20231228,163100,616353125,3160,3160,3160,3160,0
|
|
20231228,163000,616353125,3160,3160,3160,3160,0
|
|
20231228,162900,616353125,3160,3160,3160,3160,0
|
|
20231228,162800,616353125,3160,3160,3160,3160,0
|
|
20231228,162700,616353125,3160,3160,3160,3160,0
|
|
20231228,162600,616353125,3160,3160,3160,3160,0
|
|
20231228,162500,616353125,3160,3160,3160,3160,0
|
|
20231228,162400,616353125,3160,3160,3160,3160,0
|
|
20231228,162300,616353125,3160,3160,3160,3160,0
|
|
20231228,162200,616353125,3160,3160,3160,3160,0
|
|
20231228,162100,616353125,3160,3160,3160,3160,0
|
|
20231228,162000,616353125,3160,3160,3160,3160,0
|
|
20231228,161900,616353125,3160,3160,3160,3160,2046
|
|
20231228,161800,616353125,3160,3160,3160,3160,0
|
|
20231228,161700,616353125,3160,3160,3160,3160,0
|
|
20231228,161600,616353125,3160,3160,3160,3160,0
|
|
20231228,161500,616353125,3160,3160,3160,3160,0
|
|
20231228,161400,616353125,3160,3160,3160,3160,0
|
|
20231228,161300,616353125,3160,3160,3160,3160,0
|
|
20231228,161200,616353125,3160,3160,3160,3160,0
|
|
20231228,161100,616353125,3160,3160,3160,3160,0
|
|
20231228,161000,616353125,3160,3160,3160,3160,0
|
|
20231228,160900,616353125,3160,3160,3160,3160,0
|
|
20231228,160800,616353125,3160,3160,3160,3160,0
|
|
20231228,160700,616353125,3160,3160,3160,3160,0
|
|
20231228,160600,616353125,3160,3160,3160,3160,0
|
|
20231228,160500,616353125,3160,3160,3160,3160,0
|
|
20231228,160400,616353125,3160,3160,3160,3160,0
|
|
20231228,160300,616353125,3160,3160,3160,3160,0
|
|
20231228,160200,616353125,3160,3160,3160,3160,0
|
|
20231228,160100,616353125,3160,3160,3160,3160,0
|
|
20231228,160000,616353125,3160,3160,3160,3160,0
|
|
20231228,155900,616353125,3160,3160,3160,3160,0
|
|
20231228,155800,616353125,3160,3160,3160,3160,0
|
|
20231228,155700,616353125,3160,3160,3160,3160,0
|
|
20231228,155600,616353125,3160,3160,3160,3160,0
|
|
20231228,155500,616353125,3160,3160,3160,3160,0
|
|
20231228,155400,616353125,3160,3160,3160,3160,0
|
|
20231228,155300,616353125,3160,3160,3160,3160,0
|
|
20231228,155200,616353125,3160,3160,3160,3160,0
|
|
20231228,155100,616353125,3160,3160,3160,3160,0
|
|
20231228,155000,616353125,3160,3160,3160,3160,0
|
|
20231228,154900,616353125,3160,3160,3160,3160,2046
|
|
20231228,154800,616353125,3160,3160,3160,3160,0
|
|
20231228,154700,616353125,3160,3160,3160,3160,0
|
|
20231228,154600,616353125,3160,3160,3160,3160,0
|
|
20231228,154500,616353125,3160,3160,3160,3160,0
|
|
20231228,154400,616353125,3160,3160,3160,3160,0
|
|
20231228,154300,616353125,3160,3160,3160,3160,0
|
|
20231228,154200,616353125,3160,3160,3160,3160,0
|
|
20231228,154100,616353125,3160,3160,3160,3160,0
|
|
20231228,154000,616353125,3160,3160,3160,3160,0
|
|
20231228,153900,616353125,3160,3160,3160,3160,0
|
|
20231228,153800,616353125,3160,3160,3160,3160,0
|
|
20231228,153700,616353125,3160,3160,3160,3160,0
|
|
20231228,153600,616353125,3160,3160,3160,3160,0
|
|
20231228,153500,616353125,3160,3160,3160,3160,0
|
|
20231228,153400,616353125,3160,3160,3160,3160,0
|
|
20231228,153300,616353125,3160,3160,3160,3160,0
|
|
20231228,153200,616353125,3160,3160,3160,3160,0
|
|
20231228,153100,616353125,3160,3160,3160,3160,0
|
|
20231228,153000,616353125,3160,3160,3160,3160,2046
|
|
20231228,152900,609887765,3160,3160,3160,3160,0
|
|
20231228,152800,609887765,3160,3160,3160,3160,0
|
|
20231228,152700,609887765,3160,3160,3160,3160,0
|
|
20231228,152600,609887765,3160,3160,3160,3160,0
|
|
20231228,152500,609887765,3160,3160,3160,3160,0
|
|
20231228,152400,609887765,3160,3160,3160,3160,0
|
|
20231228,152300,609887765,3160,3160,3160,3160,0
|
|
20231228,152200,609887765,3160,3160,3160,3160,0
|
|
20231228,152100,609887765,3160,3160,3160,3160,0
|
|
20231228,152000,609887765,3160,3160,3160,3160,0
|
|
20231228,151900,609887765,3160,3160,3160,3155,99
|
|
20231228,151800,609575125,3160,3160,3165,3160,65
|
|
20231228,151700,609369720,3165,3160,3165,3160,144
|
|
20231228,151600,608914425,3165,3160,3165,3160,132
|
|
20231228,151500,608496995,3160,3165,3165,3160,122
|
|
20231228,151400,608111040,3160,3160,3165,3160,302
|
|
20231228,151300,607156160,3165,3165,3165,3160,171
|
|
20231228,151200,606615120,3165,3165,3165,3165,26
|
|
20231228,151100,606532830,3165,3160,3165,3160,130
|
|
20231228,151000,606121650,3165,3165,3165,3165,24
|
|
20231228,150900,606045690,3165,3165,3165,3165,69
|
|
20231228,150800,605827305,3165,3165,3165,3155,92
|
|
20231228,150700,605536135,3165,3165,3165,3165,509
|
|
20231228,150600,603925150,3165,3165,3165,3165,83
|
|
20231228,150500,603662455,3165,3165,3165,3165,17
|
|
20231228,150400,603608650,3165,3155,3165,3150,7090
|
|
20231228,150300,581267900,3165,3165,3165,3160,1727
|
|
20231228,150200,575810000,3165,3165,3165,3165,71
|
|
20231228,150100,575585285,3165,3165,3165,3165,87
|
|
20231228,150000,575309930,3165,3165,3165,3155,27
|
|
20231228,145900,575224495,3165,3165,3165,3165,61
|
|
20231228,145800,575031430,3165,3160,3165,3160,677
|
|
20231228,145700,572892025,3160,3160,3160,3160,88
|
|
20231228,145600,572613945,3160,3155,3160,3150,5817
|
|
20231228,145500,554261445,3155,3155,3155,3150,112
|
|
20231228,145400,553908545,3150,3150,3155,3150,225
|
|
20231228,145300,553199020,3155,3155,3155,3150,161
|
|
20231228,145200,552691240,3155,3155,3160,3155,726
|
|
20231228,145100,550400395,3160,3155,3160,3155,95
|
|
20231228,145000,550100545,3160,3160,3160,3155,157
|
|
20231228,144900,549604775,3160,3160,3160,3155,113
|
|
20231228,144800,549247870,3155,3155,3160,3155,114
|
|
20231228,144700,548888160,3160,3160,3160,3155,169
|
|
20231228,144600,548354470,3155,3155,3160,3155,87
|
|
20231228,144500,548079900,3165,3165,3165,3155,150
|
|
20231228,144400,547605850,3165,3165,3165,3165,9
|
|
20231228,144300,547577365,3165,3165,3165,3160,466
|
|
20231228,144200,546104345,3165,3165,3165,3165,79
|
|
20231228,144100,545854310,3165,3165,3165,3165,17
|
|
20231228,144000,545800505,3165,3165,3165,3165,79
|
|
20231228,143900,545550470,3150,3165,3165,3150,751
|
|
20231228,143800,543180435,3165,3165,3165,3155,74
|
|
20231228,143700,542946235,3160,3165,3165,3160,83
|
|
20231228,143600,542683570,3165,3165,3165,3165,28
|
|
20231228,143500,542594950,3165,3165,3165,3155,163
|
|
20231228,143400,542080055,3165,3165,3165,3160,33
|
|
20231228,143300,541975650,3165,3160,3165,3160,375
|
|
20231228,143200,540790290,3165,3165,3165,3160,40
|
|
20231228,143100,540663765,3165,3165,3165,3160,1002
|
|
20231228,143000,537496480,3165,3160,3165,3160,1090
|
|
20231228,142900,534052030,3160,3155,3160,3155,526
|
|
20231228,142800,532389960,3160,3160,3160,3160,78
|
|
20231228,142700,532143480,3160,3160,3160,3160,80
|
|
20231228,142600,531890680,3160,3160,3160,3160,90
|
|
20231228,142500,531606280,3160,3160,3160,3160,20
|
|
20231228,142400,531543080,3160,3160,3160,3160,71
|
|
20231228,142300,531318720,3160,3160,3160,3155,135
|
|
20231228,142200,530892305,3160,3160,3160,3160,17
|
|
20231228,142100,530838585,3160,3160,3160,3160,64
|
|
20231228,142000,530636345,3160,3160,3160,3160,25
|
|
20231228,141900,530557345,3160,3160,3160,3160,99
|
|
20231228,141800,530244505,3160,3160,3160,3160,24
|
|
20231228,141700,530168665,3155,3160,3160,3155,160
|
|
20231228,141600,529663570,3160,3160,3160,3160,89
|
|
20231228,141500,529382330,3160,3160,3160,3160,45
|
|
20231228,141400,529240130,3160,3160,3160,3160,106
|
|
20231228,141300,528905170,3160,3160,3160,3160,36
|
|
20231228,141200,528791410,3160,3160,3160,3160,787
|
|
20231228,141100,526304490,3160,3160,3160,3155,97
|
|
20231228,141000,525998120,3160,3160,3160,3160,17
|
|
20231228,140900,525944400,3160,3155,3160,3150,247
|
|
20231228,140800,525165210,3160,3160,3160,3160,18
|
|
20231228,140700,525108330,3160,3160,3160,3155,565
|
|
20231228,140600,523325430,3160,3160,3160,3160,32
|
|
20231228,140500,523224310,3160,3160,3160,3160,102
|
|
20231228,140400,522901990,3155,3160,3160,3155,238
|
|
20231228,140300,522150255,3160,3165,3165,3160,29
|
|
20231228,140200,522058520,3165,3165,3165,3165,90
|
|
20231228,140100,521773670,3165,3165,3165,3165,25
|
|
20231228,140000,521694545,3165,3165,3165,3165,74
|
|
20231228,135900,521460335,3165,3165,3165,3165,16
|
|
20231228,135800,521409695,3165,3165,3165,3165,85
|
|
20231228,135700,521140670,3165,3165,3165,3165,93
|
|
20231228,135600,520846325,3165,3165,3165,3165,8
|
|
20231228,135500,520821005,3165,3165,3165,3165,273
|
|
20231228,135400,519956960,3165,3165,3165,3165,25
|
|
20231228,135300,519877835,3160,3165,3165,3160,238
|
|
20231228,135200,519124615,3160,3165,3165,3160,962
|
|
20231228,135100,516084350,3160,3160,3165,3160,278
|
|
20231228,135000,515205790,3165,3165,3165,3160,690
|
|
20231228,134900,513022480,3165,3165,3165,3165,18
|
|
20231228,134800,512965510,3165,3160,3165,3160,576
|
|
20231228,134700,511145000,3160,3160,3160,3160,167
|
|
20231228,134600,510617280,3160,3160,3160,3160,1110
|
|
20231228,134500,507109680,3150,3160,3160,3150,280
|
|
20231228,134400,506225230,3160,3160,3160,3155,117
|
|
20231228,134300,505856010,3160,3155,3160,3155,69
|
|
20231228,134200,505637975,3160,3155,3160,3145,1098
|
|
20231228,134100,502169000,3160,3150,3160,3150,106
|
|
20231228,134000,501834390,3160,3155,3160,3155,247
|
|
20231228,133900,501054980,3160,3160,3160,3155,111
|
|
20231228,133800,500704395,3160,3160,3160,3160,90
|
|
20231228,133700,500419995,3160,3160,3160,3160,108
|
|
20231228,133600,500078715,3160,3160,3160,3160,71
|
|
20231228,133500,499854355,3160,3160,3160,3160,47
|
|
20231228,133400,499705835,3160,3160,3160,3160,387
|
|
20231228,133300,498482915,3160,3160,3160,3155,186
|
|
20231228,133200,497895780,3160,3155,3160,3155,141
|
|
20231228,133100,497450315,3160,3160,3160,3160,92
|
|
20231228,133000,497159595,3160,3160,3160,3160,19
|
|
20231228,132900,497099555,3160,3160,3160,3160,91
|
|
20231228,132800,496811995,3160,3160,3160,3160,16
|
|
20231228,132700,496761435,3160,3160,3160,3160,92
|
|
20231228,132600,496470715,3160,3160,3160,3160,60
|
|
20231228,132500,496281115,3160,3160,3160,3160,435
|
|
20231228,132400,494906515,3160,3160,3160,3160,118
|
|
20231228,132300,494533635,3160,3160,3160,3160,26
|
|
20231228,132200,494451475,3155,3155,3155,3145,1009
|
|
20231228,132100,491268430,3155,3145,3155,3145,261
|
|
20231228,132000,490445325,3155,3155,3155,3155,82
|
|
20231228,131900,490186615,3155,3155,3155,3155,79
|
|
20231228,131800,489937370,3155,3155,3155,3155,18
|
|
20231228,131700,489880580,3155,3155,3155,3155,90
|
|
20231228,131600,489596630,3155,3155,3155,3155,26
|
|
20231228,131500,489514600,3155,3155,3155,3155,68
|
|
20231228,131400,489300060,3155,3155,3155,3150,551
|
|
20231228,131300,487564270,3155,3155,3155,3155,78
|
|
20231228,131200,487318180,3155,3155,3155,3155,194
|
|
20231228,131100,486706110,3155,3155,3155,3155,10
|
|
20231228,131000,486674560,3155,3155,3155,3155,135
|
|
20231228,130900,486248635,3155,3155,3155,3155,17
|
|
20231228,130800,486195000,3155,3155,3155,3155,120
|
|
20231228,130700,485816400,3155,3155,3155,3155,81
|
|
20231228,130600,485560845,3155,3155,3155,3155,34
|
|
20231228,130500,485453575,3155,3155,3155,3155,71
|
|
20231228,130400,485229570,3155,3155,3155,3155,65
|
|
20231228,130300,485024495,3155,3155,3155,3155,69
|
|
20231228,130200,484806800,3150,3150,3150,3150,1928
|
|
20231228,130100,478733600,3150,3150,3150,3150,510
|
|
20231228,130000,477127100,3150,3150,3150,3135,9001
|
|
20231228,125900,448899875,3140,3140,3140,3140,70
|
|
20231228,125800,448680075,3140,3140,3140,3140,35
|
|
20231228,125700,448570175,3140,3140,3140,3140,35
|
|
20231228,125600,448460275,3135,3140,3140,3135,4243
|
|
20231228,125500,435137680,3140,3145,3145,3140,6424
|
|
20231228,125400,414966265,3140,3140,3140,3140,0
|
|
20231228,125300,414966265,3140,3145,3145,3140,1213
|
|
20231228,125200,411151655,3150,3145,3150,3145,356
|
|
20231228,125100,410032030,3145,3145,3145,3145,0
|
|
20231228,125000,410032030,3145,3145,3145,3145,36
|
|
20231228,124900,409918810,3145,3150,3150,3145,37
|
|
20231228,124800,409802435,3150,3150,3150,3150,5
|
|
20231228,124700,409786685,3140,3145,3145,3140,1018
|
|
20231228,124600,406585250,3150,3150,3150,3150,10
|
|
20231228,124500,406553750,3150,3150,3150,3150,2
|
|
20231228,124400,406547450,3150,3140,3150,3140,20
|
|
20231228,124300,406484550,3140,3140,3140,3140,442
|
|
20231228,124200,405096670,3150,3150,3150,3150,5
|
|
20231228,124100,405080920,3145,3145,3145,3145,389
|
|
20231228,124000,403857515,3150,3150,3150,3150,30
|
|
20231228,123900,403763015,3150,3150,3150,3150,0
|
|
20231228,123800,403763015,3150,3150,3150,3150,40
|
|
20231228,123700,403637015,3150,3150,3150,3150,3
|
|
20231228,123600,403627565,3150,3150,3150,3150,15
|
|
20231228,123500,403580315,3140,3140,3140,3140,1400
|
|
20231228,123400,399184315,3145,3145,3145,3145,0
|
|
20231228,123300,399184315,3145,3145,3145,3145,10
|
|
20231228,123200,399152865,3145,3145,3145,3145,10
|
|
20231228,123100,399121415,3145,3145,3145,3145,0
|
|
20231228,123000,399121415,3145,3150,3150,3145,57
|
|
20231228,122900,398942125,3150,3145,3150,3145,454
|
|
20231228,122800,397514030,3145,3145,3145,3145,0
|
|
20231228,122700,397514030,3145,3145,3145,3145,451
|
|
20231228,122600,396095635,3140,3140,3140,3140,35
|
|
20231228,122500,395985735,3145,3145,3145,3145,0
|
|
20231228,122400,395985735,3145,3145,3145,3140,51
|
|
20231228,122300,395825515,3145,3145,3145,3145,1
|
|
20231228,122200,395822370,3140,3140,3140,3140,0
|
|
20231228,122100,395822370,3140,3140,3140,3140,35
|
|
20231228,122000,395712470,3140,3140,3140,3140,0
|
|
20231228,121900,395712470,3140,3140,3140,3140,185
|
|
20231228,121800,395131570,3140,3145,3145,3140,157
|
|
20231228,121700,394638005,3145,3145,3145,3140,38
|
|
20231228,121600,394518670,3145,3140,3145,3140,235
|
|
20231228,121500,393779770,3140,3140,3140,3140,0
|
|
20231228,121400,393779770,3140,3145,3145,3140,708
|
|
20231228,121300,391553285,3140,3140,3140,3140,35
|
|
20231228,121200,391443385,3140,3140,3140,3140,70
|
|
20231228,121100,391223585,3140,3150,3150,3140,36
|
|
20231228,121000,391110535,3140,3145,3145,3140,127
|
|
20231228,120900,390711295,3140,3140,3140,3140,0
|
|
20231228,120800,390711295,3140,3140,3140,3140,35
|
|
20231228,120700,390601395,3145,3140,3145,3140,160
|
|
20231228,120600,390098870,3145,3145,3145,3145,5
|
|
20231228,120500,390083145,3140,3140,3140,3140,35
|
|
20231228,120400,389973245,3140,3140,3140,3140,35
|
|
20231228,120300,389863345,3145,3145,3145,3145,0
|
|
20231228,120200,389863345,3145,3145,3145,3140,47
|
|
20231228,120100,389715705,3145,3145,3145,3145,0
|
|
20231228,120000,389715705,3145,3145,3145,3145,480
|
|
20231228,115900,388206105,3150,3150,3150,3150,0
|
|
20231228,115800,388206105,3150,3145,3150,3145,166
|
|
20231228,115700,387683380,3145,3145,3145,3145,0
|
|
20231228,115600,387683380,3145,3145,3145,3145,24
|
|
20231228,115500,387607900,3145,3145,3145,3145,35
|
|
20231228,115400,387497825,3145,3145,3145,3145,602
|
|
20231228,115300,385604535,3145,3145,3145,3145,1487
|
|
20231228,115200,380927920,3145,3145,3145,3145,70
|
|
20231228,115100,380707770,3145,3145,3145,3145,35
|
|
20231228,115000,380597695,3145,3145,3145,3145,35
|
|
20231228,114900,380487620,3145,3145,3145,3145,7035
|
|
20231228,114800,358362545,3145,3145,3145,3145,0
|
|
20231228,114700,358362545,3145,3155,3155,3145,4035
|
|
20231228,114600,345665415,3155,3155,3155,3155,0
|
|
20231228,114500,345665415,3155,3155,3155,3155,3000
|
|
20231228,114400,336200415,3155,3160,3160,3155,70
|
|
20231228,114300,335979560,3155,3155,3155,3155,35
|
|
20231228,114200,335869135,3155,3155,3155,3155,98
|
|
20231228,114100,335559945,3155,3160,3160,3155,235
|
|
20231228,114000,334817475,3160,3160,3160,3160,35
|
|
20231228,113900,334706875,3160,3160,3160,3160,35
|
|
20231228,113800,334596275,3160,3160,3160,3160,35
|
|
20231228,113700,334485675,3160,3160,3160,3160,35
|
|
20231228,113600,334375075,3160,3160,3160,3160,19
|
|
20231228,113500,334315035,3160,3170,3170,3160,36
|
|
20231228,113400,334201265,3160,3160,3160,3160,0
|
|
20231228,113300,334201265,3160,3160,3160,3160,35
|
|
20231228,113200,334090665,3170,3170,3170,3170,0
|
|
20231228,113100,334090665,3170,3155,3170,3155,115
|
|
20231228,113000,333727090,3170,3170,3170,3170,25
|
|
20231228,112900,333647840,3155,3155,3155,3155,35
|
|
20231228,112800,333537415,3150,3155,3155,3150,47
|
|
20231228,112700,333389230,3155,3155,3155,3155,35
|
|
20231228,112600,333278805,3155,3155,3155,3155,35
|
|
20231228,112500,333168380,3155,3155,3155,3155,0
|
|
20231228,112400,333168380,3155,3155,3155,3155,0
|
|
20231228,112300,333168380,3155,3155,3155,3155,0
|
|
20231228,112200,333168380,3155,3155,3155,3155,0
|
|
20231228,112100,333168380,3155,3155,3155,3155,0
|
|
20231228,112000,333168380,3155,3160,3160,3155,274
|
|
20231228,111900,332302840,3155,3155,3155,3155,0
|
|
20231228,111800,332302840,3155,3155,3155,3155,506
|
|
20231228,111700,330706410,3170,3170,3170,3170,3
|
|
20231228,111600,330696900,3155,3155,3155,3155,0
|
|
20231228,111500,330696900,3155,3155,3155,3155,0
|
|
20231228,111400,330696900,3155,3155,3155,3155,8
|
|
20231228,111300,330671660,3170,3170,3170,3170,0
|
|
20231228,111200,330671660,3170,3170,3170,3170,25
|
|
20231228,111100,330592410,3170,3170,3170,3170,1
|
|
20231228,111000,330589240,3170,3170,3170,3170,5
|
|
20231228,110900,330573390,3170,3170,3170,3170,0
|
|
20231228,110800,330573390,3170,3170,3170,3170,0
|
|
20231228,110700,330573390,3170,3170,3170,3170,0
|
|
20231228,110600,330573390,3170,3170,3170,3170,101
|
|
20231228,110500,330253220,3170,3170,3170,3170,0
|
|
20231228,110400,330253220,3170,3170,3170,3170,100
|
|
20231228,110300,329936220,3165,3165,3165,3165,10
|
|
20231228,110200,329904570,3170,3170,3170,3170,0
|
|
20231228,110100,329904570,3170,3170,3170,3170,0
|
|
20231228,110000,329904570,3170,3160,3170,3160,4140
|
|
20231228,105900,316785640,3165,3160,3165,3160,4413
|
|
20231228,105800,302830560,3155,3155,3155,3155,0
|
|
20231228,105700,302830560,3155,3155,3155,3155,348
|
|
20231228,105600,301732620,3150,3150,3150,3150,0
|
|
20231228,105500,301732620,3150,3150,3150,3150,3150
|
|
20231228,105400,291810120,3145,3145,3145,3145,147
|
|
20231228,105300,291347805,3145,3145,3145,3145,35
|
|
20231228,105200,291237730,3145,3145,3145,3145,35
|
|
20231228,105100,291127655,3145,3145,3145,3145,0
|
|
20231228,105000,291127655,3145,3145,3145,3145,35
|
|
20231228,104900,291017580,3145,3145,3145,3145,519
|
|
20231228,104800,289385325,3145,3145,3145,3145,82
|
|
20231228,104700,289127435,3145,3145,3145,3145,500
|
|
20231228,104600,287554935,3150,3150,3150,3150,32
|
|
20231228,104500,287454135,3150,3140,3150,3140,1002
|
|
20231228,104400,284302845,3150,3145,3150,3145,250
|
|
20231228,104300,283516590,3145,3145,3145,3145,51
|
|
20231228,104200,283356195,3145,3145,3145,3145,124
|
|
20231228,104100,282966215,3145,3145,3145,3145,367
|
|
20231228,104000,281812000,3145,3145,3145,3145,2
|
|
20231228,103900,281805710,3145,3145,3145,3145,673
|
|
20231228,103800,279689125,3145,3145,3145,3145,254
|
|
20231228,103700,278890295,3140,3140,3140,3140,0
|
|
20231228,103600,278890295,3140,3140,3140,3140,0
|
|
20231228,103500,278890295,3140,3140,3140,3140,0
|
|
20231228,103400,278890295,3140,3140,3140,3140,10
|
|
20231228,103300,278858895,3140,3140,3140,3140,0
|
|
20231228,103200,278858895,3140,3140,3140,3140,13
|
|
20231228,103100,278818075,3140,3145,3145,3140,140
|
|
20231228,103000,278378450,3140,3140,3140,3140,0
|
|
20231228,102900,278378450,3140,3140,3140,3140,9
|
|
20231228,102800,278350190,3140,3140,3140,3140,62
|
|
20231228,102700,278155510,3140,3140,3140,3140,110
|
|
20231228,102600,277810110,3140,3140,3140,3140,2098
|
|
20231228,102500,271222390,3140,3140,3140,3140,12
|
|
20231228,102400,271184710,3140,3140,3140,3140,71
|
|
20231228,102300,270961770,3140,3140,3140,3140,10
|
|
20231228,102200,270930370,3140,3140,3140,3140,1
|
|
20231228,102100,270927230,3140,3140,3140,3140,0
|
|
20231228,102000,270927230,3140,3140,3140,3140,0
|
|
20231228,101900,270927230,3140,3135,3140,3135,606
|
|
20231228,101800,269027390,3135,3135,3140,3130,308
|
|
20231228,101700,268062675,3130,3130,3130,3130,0
|
|
20231228,101600,268062675,3130,3135,3135,3130,7801
|
|
20231228,101500,243632745,3135,3135,3140,3135,1830
|
|
20231228,101400,237895680,3135,3135,3135,3130,2179
|
|
20231228,101300,231066015,3135,3135,3135,3130,3716
|
|
20231228,101200,219416530,3130,3135,3135,3130,3310
|
|
20231228,101100,209043200,3135,3135,3135,3135,1232
|
|
20231228,101000,205180880,3135,3140,3140,3135,6165
|
|
20231228,100900,185853385,3140,3145,3145,3140,819
|
|
20231228,100800,183281560,3145,3145,3145,3145,1
|
|
20231228,100700,183278415,3140,3140,3140,3140,318
|
|
20231228,100600,182279895,3140,3140,3140,3135,332
|
|
20231228,100500,181237445,3140,3140,3140,3140,1638
|
|
20231228,100400,176094125,3145,3145,3145,3145,0
|
|
20231228,100300,176094125,3145,3145,3145,3145,0
|
|
20231228,100200,176094125,3145,3145,3145,3145,32
|
|
20231228,100100,175993485,3145,3145,3145,3145,62
|
|
20231228,100000,175798495,3145,3145,3145,3145,1
|
|
20231228,095900,175795350,3145,3135,3145,3135,652
|
|
20231228,095800,173749410,3140,3140,3140,3135,308
|
|
20231228,095700,172783790,3140,3140,3140,3140,608
|
|
20231228,095600,170874670,3140,3140,3140,3140,20
|
|
20231228,095500,170811870,3150,3150,3150,3150,5
|
|
20231228,095400,170796120,3150,3150,3150,3150,32
|
|
20231228,095300,170695320,3150,3150,3150,3150,0
|
|
20231228,095200,170695320,3150,3145,3150,3135,1054
|
|
20231228,095100,167380550,3145,3140,3145,3140,1173
|
|
20231228,095000,163697300,3140,3145,3145,3140,771
|
|
20231228,094900,161275820,3150,3140,3150,3140,1010
|
|
20231228,094800,158104320,3150,3150,3150,3150,0
|
|
20231228,094700,158104320,3150,3150,3150,3150,18
|
|
20231228,094600,158047620,3150,3145,3150,3140,161
|
|
20231228,094500,157541420,3150,3140,3150,3140,2
|
|
20231228,094400,157535130,3150,3150,3150,3150,0
|
|
20231228,094300,157535130,3150,3145,3150,3140,3596
|
|
20231228,094200,146227455,3150,3150,3150,3150,50
|
|
20231228,094100,146069955,3150,3150,3150,3150,205
|
|
20231228,094000,145424205,3150,3150,3150,3150,1
|
|
20231228,093900,145421055,3150,3150,3150,3150,90
|
|
20231228,093800,145137555,3150,3150,3150,3150,10
|
|
20231228,093700,145106055,3145,3140,3150,3140,436
|
|
20231228,093600,143734330,3145,3145,3145,3145,1934
|
|
20231228,093500,137651900,3145,3145,3145,3145,1357
|
|
20231228,093400,133384135,3140,3150,3150,3140,1098
|
|
20231228,093300,129934035,3150,3155,3155,3145,421
|
|
20231228,093200,128608005,3155,3150,3155,3135,5441
|
|
20231228,093100,111518365,3155,3160,3160,3155,186
|
|
20231228,093000,110931445,3160,3155,3160,3150,285
|
|
20231228,092900,110033120,3155,3160,3160,3155,1615
|
|
20231228,092800,104937790,3160,3160,3160,3160,10
|
|
20231228,092700,104906190,3160,3160,3160,3160,7
|
|
20231228,092600,104884070,3160,3160,3160,3160,1
|
|
20231228,092500,104880910,3160,3160,3160,3160,211
|
|
20231228,092400,104214150,3160,3155,3160,3155,14
|
|
20231228,092300,104169920,3155,3155,3155,3155,0
|
|
20231228,092200,104169920,3155,3165,3165,3155,520
|
|
20231228,092100,102529120,3165,3165,3165,3165,3165
|
|
20231228,092000,92511895,3170,3165,3170,3150,4783
|
|
20231228,091900,77380430,3170,3165,3170,3165,401
|
|
20231228,091800,76111260,3165,3155,3165,3155,668
|
|
20231228,091700,74003710,3155,3155,3155,3155,281
|
|
20231228,091600,73117155,3155,3160,3170,3155,1402
|
|
20231228,091500,68688190,3160,3160,3160,3160,5
|
|
20231228,091400,68672390,3155,3155,3155,3155,1295
|
|
20231228,091300,64586665,3150,3150,3155,3145,533
|
|
20231228,091200,62907755,3150,3145,3155,3130,4160
|
|
20231228,091100,49843330,3155,3155,3155,3150,4329
|
|
20231228,091000,36206125,3155,3175,3175,3155,2881
|
|
20231228,090900,27108000,3175,3175,3175,3165,87
|
|
20231228,090800,26831935,3160,3175,3175,3160,179
|
|
20231228,090700,26265500,3165,3165,3175,3165,406
|
|
20231228,090600,24980360,3165,3165,3170,3165,1068
|
|
20231228,090500,21600090,3165,3170,3170,3165,3100
|
|
20231228,090400,11788095,3175,3165,3175,3160,1566
|
|
20231228,090300,6834590,3170,3165,3170,3165,67
|
|
20231228,090200,6622510,3165,3165,3165,3165,9
|
|
20231228,090100,6594025,3185,3185,3185,3185,0
|
|
20231228,090000,6594025,3185,3180,3185,3165,2075
|