633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,193000,171481130,8370,8370,8370,8370,1501
|
|
20231228,192900,171481130,8370,8370,8370,8370,0
|
|
20231228,192800,171481130,8370,8370,8370,8370,0
|
|
20231228,192700,171481130,8370,8370,8370,8370,0
|
|
20231228,192600,171481130,8370,8370,8370,8370,0
|
|
20231228,192500,171481130,8370,8370,8370,8370,0
|
|
20231228,192400,171481130,8370,8370,8370,8370,0
|
|
20231228,192300,171481130,8370,8370,8370,8370,0
|
|
20231228,192200,171481130,8370,8370,8370,8370,0
|
|
20231228,192100,171481130,8370,8370,8370,8370,0
|
|
20231228,192000,171481130,8370,8370,8370,8370,0
|
|
20231228,191900,171481130,8370,8370,8370,8370,0
|
|
20231228,191800,171481130,8370,8370,8370,8370,0
|
|
20231228,191700,171481130,8370,8370,8370,8370,0
|
|
20231228,191600,171481130,8370,8370,8370,8370,0
|
|
20231228,191500,171481130,8370,8370,8370,8370,0
|
|
20231228,191400,171481130,8370,8370,8370,8370,0
|
|
20231228,191300,171481130,8370,8370,8370,8370,0
|
|
20231228,191200,171481130,8370,8370,8370,8370,0
|
|
20231228,191100,171481130,8370,8370,8370,8370,0
|
|
20231228,191000,171481130,8370,8370,8370,8370,0
|
|
20231228,190900,171481130,8370,8370,8370,8370,0
|
|
20231228,190800,171481130,8370,8370,8370,8370,0
|
|
20231228,190700,171481130,8370,8370,8370,8370,0
|
|
20231228,190600,171481130,8370,8370,8370,8370,0
|
|
20231228,190500,171481130,8370,8370,8370,8370,0
|
|
20231228,190400,171481130,8370,8370,8370,8370,0
|
|
20231228,190300,171481130,8370,8370,8370,8370,0
|
|
20231228,190200,171481130,8370,8370,8370,8370,0
|
|
20231228,190100,171481130,8370,8370,8370,8370,0
|
|
20231228,190000,171481130,8370,8370,8370,8370,1501
|
|
20231228,185900,171481130,8370,8370,8370,8370,0
|
|
20231228,185800,171481130,8370,8370,8370,8370,0
|
|
20231228,185700,171481130,8370,8370,8370,8370,0
|
|
20231228,185600,171481130,8370,8370,8370,8370,0
|
|
20231228,185500,171481130,8370,8370,8370,8370,0
|
|
20231228,185400,171481130,8370,8370,8370,8370,0
|
|
20231228,185300,171481130,8370,8370,8370,8370,0
|
|
20231228,185200,171481130,8370,8370,8370,8370,0
|
|
20231228,185100,171481130,8370,8370,8370,8370,0
|
|
20231228,185000,171481130,8370,8370,8370,8370,0
|
|
20231228,184900,171481130,8370,8370,8370,8370,0
|
|
20231228,184800,171481130,8370,8370,8370,8370,0
|
|
20231228,184700,171481130,8370,8370,8370,8370,0
|
|
20231228,184600,171481130,8370,8370,8370,8370,0
|
|
20231228,184500,171481130,8370,8370,8370,8370,0
|
|
20231228,184400,171481130,8370,8370,8370,8370,0
|
|
20231228,184300,171481130,8370,8370,8370,8370,0
|
|
20231228,184200,171481130,8370,8370,8370,8370,0
|
|
20231228,184100,171481130,8370,8370,8370,8370,0
|
|
20231228,184000,171481130,8370,8370,8370,8370,0
|
|
20231228,183900,171481130,8370,8370,8370,8370,0
|
|
20231228,183800,171481130,8370,8370,8370,8370,0
|
|
20231228,183700,171481130,8370,8370,8370,8370,0
|
|
20231228,183600,171481130,8370,8370,8370,8370,0
|
|
20231228,183500,171481130,8370,8370,8370,8370,0
|
|
20231228,183400,171481130,8370,8370,8370,8370,0
|
|
20231228,183300,171481130,8370,8370,8370,8370,0
|
|
20231228,183200,171481130,8370,8370,8370,8370,0
|
|
20231228,183100,171481130,8370,8370,8370,8370,0
|
|
20231228,183000,171481130,8370,8370,8370,8370,1501
|
|
20231228,182900,171481130,8370,8370,8370,8370,0
|
|
20231228,182800,171481130,8370,8370,8370,8370,0
|
|
20231228,182700,171481130,8370,8370,8370,8370,0
|
|
20231228,182600,171481130,8370,8370,8370,8370,0
|
|
20231228,182500,171481130,8370,8370,8370,8370,0
|
|
20231228,182400,171481130,8370,8370,8370,8370,0
|
|
20231228,182300,171481130,8370,8370,8370,8370,0
|
|
20231228,182200,171481130,8370,8370,8370,8370,0
|
|
20231228,182100,171481130,8370,8370,8370,8370,0
|
|
20231228,182000,171481130,8370,8370,8370,8370,0
|
|
20231228,181900,171481130,8370,8370,8370,8370,0
|
|
20231228,181800,171481130,8370,8370,8370,8370,0
|
|
20231228,181700,171481130,8370,8370,8370,8370,0
|
|
20231228,181600,171481130,8370,8370,8370,8370,0
|
|
20231228,181500,171481130,8370,8370,8370,8370,0
|
|
20231228,181400,171481130,8370,8370,8370,8370,0
|
|
20231228,181300,171481130,8370,8370,8370,8370,0
|
|
20231228,181200,171481130,8370,8370,8370,8370,0
|
|
20231228,181100,171481130,8370,8370,8370,8370,0
|
|
20231228,181000,171481130,8370,8370,8370,8370,0
|
|
20231228,180900,171481130,8370,8370,8370,8370,0
|
|
20231228,180800,171481130,8370,8370,8370,8370,0
|
|
20231228,180700,171481130,8370,8370,8370,8370,0
|
|
20231228,180600,171481130,8370,8370,8370,8370,0
|
|
20231228,180500,171481130,8370,8370,8370,8370,0
|
|
20231228,180400,171481130,8370,8370,8370,8370,0
|
|
20231228,180300,171481130,8370,8370,8370,8370,0
|
|
20231228,180200,171481130,8370,8370,8370,8370,0
|
|
20231228,180100,171481130,8370,8370,8370,8370,0
|
|
20231228,180000,171481130,8370,8370,8370,8370,1501
|
|
20231228,175900,171481130,8370,8370,8370,8370,0
|
|
20231228,175800,171481130,8370,8370,8370,8370,0
|
|
20231228,175700,171481130,8370,8370,8370,8370,0
|
|
20231228,175600,171481130,8370,8370,8370,8370,0
|
|
20231228,175500,171481130,8370,8370,8370,8370,0
|
|
20231228,175400,171481130,8370,8370,8370,8370,0
|
|
20231228,175300,171481130,8370,8370,8370,8370,0
|
|
20231228,175200,171481130,8370,8370,8370,8370,0
|
|
20231228,175100,171481130,8370,8370,8370,8370,0
|
|
20231228,175000,171481130,8370,8370,8370,8370,0
|
|
20231228,174900,171481130,8370,8370,8370,8370,0
|
|
20231228,174800,171481130,8370,8370,8370,8370,0
|
|
20231228,174700,171481130,8370,8370,8370,8370,0
|
|
20231228,174600,171481130,8370,8370,8370,8370,0
|
|
20231228,174500,171481130,8370,8370,8370,8370,0
|
|
20231228,174400,171481130,8370,8370,8370,8370,0
|
|
20231228,174300,171481130,8370,8370,8370,8370,0
|
|
20231228,174200,171481130,8370,8370,8370,8370,0
|
|
20231228,174100,171481130,8370,8370,8370,8370,0
|
|
20231228,174000,171481130,8370,8370,8370,8370,0
|
|
20231228,173900,171481130,8370,8370,8370,8370,0
|
|
20231228,173800,171481130,8370,8370,8370,8370,0
|
|
20231228,173700,171481130,8370,8370,8370,8370,0
|
|
20231228,173600,171481130,8370,8370,8370,8370,0
|
|
20231228,173500,171481130,8370,8370,8370,8370,0
|
|
20231228,173400,171481130,8370,8370,8370,8370,0
|
|
20231228,173300,171481130,8370,8370,8370,8370,0
|
|
20231228,173200,171481130,8370,8370,8370,8370,0
|
|
20231228,173100,171481130,8370,8370,8370,8370,0
|
|
20231228,173000,171481130,8370,8370,8370,8370,1501
|
|
20231228,172900,171481130,8370,8370,8370,8370,0
|
|
20231228,172800,171481130,8370,8370,8370,8370,0
|
|
20231228,172700,171481130,8370,8370,8370,8370,0
|
|
20231228,172600,171481130,8370,8370,8370,8370,0
|
|
20231228,172500,171481130,8370,8370,8370,8370,0
|
|
20231228,172400,171481130,8370,8370,8370,8370,0
|
|
20231228,172300,171481130,8370,8370,8370,8370,0
|
|
20231228,172200,171481130,8370,8370,8370,8370,0
|
|
20231228,172100,171481130,8370,8370,8370,8370,0
|
|
20231228,172000,171481130,8370,8370,8370,8370,0
|
|
20231228,171900,171481130,8370,8370,8370,8370,0
|
|
20231228,171800,171481130,8370,8370,8370,8370,0
|
|
20231228,171700,171481130,8370,8370,8370,8370,0
|
|
20231228,171600,171481130,8370,8370,8370,8370,0
|
|
20231228,171500,171481130,8370,8370,8370,8370,0
|
|
20231228,171400,171481130,8370,8370,8370,8370,0
|
|
20231228,171300,171481130,8370,8370,8370,8370,0
|
|
20231228,171200,171481130,8370,8370,8370,8370,0
|
|
20231228,171100,171481130,8370,8370,8370,8370,0
|
|
20231228,171000,171481130,8370,8370,8370,8370,0
|
|
20231228,170900,171481130,8370,8370,8370,8370,0
|
|
20231228,170800,171481130,8370,8370,8370,8370,0
|
|
20231228,170700,171481130,8370,8370,8370,8370,0
|
|
20231228,170600,171481130,8370,8370,8370,8370,0
|
|
20231228,170500,171481130,8370,8370,8370,8370,0
|
|
20231228,170400,171481130,8370,8370,8370,8370,0
|
|
20231228,170300,171481130,8370,8370,8370,8370,0
|
|
20231228,170200,171481130,8370,8370,8370,8370,0
|
|
20231228,170100,171481130,8370,8370,8370,8370,0
|
|
20231228,170000,171481130,8370,8370,8370,8370,1501
|
|
20231228,165900,171481130,8370,8370,8370,8370,0
|
|
20231228,165800,171481130,8370,8370,8370,8370,0
|
|
20231228,165700,171481130,8370,8370,8370,8370,0
|
|
20231228,165600,171481130,8370,8370,8370,8370,0
|
|
20231228,165500,171481130,8370,8370,8370,8370,0
|
|
20231228,165400,171481130,8370,8370,8370,8370,0
|
|
20231228,165300,171481130,8370,8370,8370,8370,0
|
|
20231228,165200,171481130,8370,8370,8370,8370,0
|
|
20231228,165100,171481130,8370,8370,8370,8370,0
|
|
20231228,165000,171481130,8370,8370,8370,8370,0
|
|
20231228,164900,171481130,8370,8370,8370,8370,0
|
|
20231228,164800,171481130,8370,8370,8370,8370,0
|
|
20231228,164700,171481130,8370,8370,8370,8370,0
|
|
20231228,164600,171481130,8370,8370,8370,8370,0
|
|
20231228,164500,171481130,8370,8370,8370,8370,0
|
|
20231228,164400,171481130,8370,8370,8370,8370,0
|
|
20231228,164300,171481130,8370,8370,8370,8370,0
|
|
20231228,164200,171481130,8370,8370,8370,8370,0
|
|
20231228,164100,171481130,8370,8370,8370,8370,0
|
|
20231228,164000,171481130,8370,8370,8370,8370,0
|
|
20231228,163900,171481130,8370,8370,8370,8370,0
|
|
20231228,163800,171481130,8370,8370,8370,8370,0
|
|
20231228,163700,171481130,8370,8370,8370,8370,0
|
|
20231228,163600,171481130,8370,8370,8370,8370,0
|
|
20231228,163500,171481130,8370,8370,8370,8370,0
|
|
20231228,163400,171481130,8370,8370,8370,8370,0
|
|
20231228,163300,171481130,8370,8370,8370,8370,0
|
|
20231228,163200,171481130,8370,8370,8370,8370,0
|
|
20231228,163100,171481130,8370,8370,8370,8370,0
|
|
20231228,163000,171481130,8370,8370,8370,8370,1501
|
|
20231228,162900,171481130,8370,8370,8370,8370,0
|
|
20231228,162800,171481130,8370,8370,8370,8370,0
|
|
20231228,162700,171481130,8370,8370,8370,8370,0
|
|
20231228,162600,171481130,8370,8370,8370,8370,0
|
|
20231228,162500,171481130,8370,8370,8370,8370,0
|
|
20231228,162400,171481130,8370,8370,8370,8370,0
|
|
20231228,162300,171481130,8370,8370,8370,8370,0
|
|
20231228,162200,171481130,8370,8370,8370,8370,0
|
|
20231228,162100,171481130,8370,8370,8370,8370,0
|
|
20231228,162000,171481130,8370,8370,8370,8370,0
|
|
20231228,161900,171481130,8370,8370,8370,8370,0
|
|
20231228,161800,171481130,8370,8370,8370,8370,0
|
|
20231228,161700,171481130,8370,8370,8370,8370,0
|
|
20231228,161600,171481130,8370,8370,8370,8370,0
|
|
20231228,161500,171481130,8370,8370,8370,8370,0
|
|
20231228,161400,171481130,8370,8370,8370,8370,0
|
|
20231228,161300,171481130,8370,8370,8370,8370,0
|
|
20231228,161200,171481130,8370,8370,8370,8370,0
|
|
20231228,161100,171481130,8370,8370,8370,8370,0
|
|
20231228,161000,171481130,8370,8370,8370,8370,0
|
|
20231228,160900,171481130,8370,8370,8370,8370,0
|
|
20231228,160800,171481130,8370,8370,8370,8370,0
|
|
20231228,160700,171481130,8370,8370,8370,8370,0
|
|
20231228,160600,171481130,8370,8370,8370,8370,0
|
|
20231228,160500,171481130,8370,8370,8370,8370,0
|
|
20231228,160400,171481130,8370,8370,8370,8370,0
|
|
20231228,160300,171481130,8370,8370,8370,8370,0
|
|
20231228,160200,171481130,8370,8370,8370,8370,0
|
|
20231228,160100,171481130,8370,8370,8370,8370,0
|
|
20231228,160000,171481130,8370,8370,8370,8370,1501
|
|
20231228,155900,171481130,8370,8370,8370,8370,0
|
|
20231228,155800,171481130,8370,8370,8370,8370,0
|
|
20231228,155700,171481130,8370,8370,8370,8370,0
|
|
20231228,155600,171481130,8370,8370,8370,8370,0
|
|
20231228,155500,171481130,8370,8370,8370,8370,0
|
|
20231228,155400,171481130,8370,8370,8370,8370,0
|
|
20231228,155300,171481130,8370,8370,8370,8370,0
|
|
20231228,155200,171481130,8370,8370,8370,8370,0
|
|
20231228,155100,171481130,8370,8370,8370,8370,0
|
|
20231228,155000,171481130,8370,8370,8370,8370,0
|
|
20231228,154900,171481130,8370,8370,8370,8370,0
|
|
20231228,154800,171481130,8370,8370,8370,8370,0
|
|
20231228,154700,171481130,8370,8370,8370,8370,0
|
|
20231228,154600,171481130,8370,8370,8370,8370,0
|
|
20231228,154500,171481130,8370,8370,8370,8370,0
|
|
20231228,154400,171481130,8370,8370,8370,8370,0
|
|
20231228,154300,171481130,8370,8370,8370,8370,0
|
|
20231228,154200,171481130,8370,8370,8370,8370,0
|
|
20231228,154100,171481130,8370,8370,8370,8370,0
|
|
20231228,154000,171481130,8370,8370,8370,8370,0
|
|
20231228,153900,171481130,8370,8370,8370,8370,0
|
|
20231228,153800,171481130,8370,8370,8370,8370,0
|
|
20231228,153700,171481130,8370,8370,8370,8370,0
|
|
20231228,153600,171481130,8370,8370,8370,8370,0
|
|
20231228,153500,171481130,8370,8370,8370,8370,0
|
|
20231228,153400,171481130,8370,8370,8370,8370,0
|
|
20231228,153300,171481130,8370,8370,8370,8370,0
|
|
20231228,153200,171481130,8370,8370,8370,8370,0
|
|
20231228,153100,171481130,8370,8370,8370,8370,0
|
|
20231228,153000,171481130,8370,8370,8370,8370,3002
|
|
20231228,152900,158917760,8330,8330,8330,8330,0
|
|
20231228,152800,158917760,8330,8330,8330,8330,0
|
|
20231228,152700,158917760,8330,8330,8330,8330,0
|
|
20231228,152600,158917760,8330,8330,8330,8330,0
|
|
20231228,152500,158917760,8330,8330,8330,8330,0
|
|
20231228,152400,158917760,8330,8330,8330,8330,0
|
|
20231228,152300,158917760,8330,8330,8330,8330,0
|
|
20231228,152200,158917760,8330,8330,8330,8330,0
|
|
20231228,152100,158917760,8330,8330,8330,8330,0
|
|
20231228,152000,158917760,8330,8330,8330,8330,0
|
|
20231228,151900,158917760,8330,8330,8330,8330,70
|
|
20231228,151800,158334660,8340,8340,8340,8340,200
|
|
20231228,151700,156666660,8340,8340,8340,8340,10
|
|
20231228,151600,156583260,8340,8340,8340,8340,48
|
|
20231228,151500,156182940,8330,8350,8350,8330,613
|
|
20231228,151400,151076630,8350,8350,8350,8350,9
|
|
20231228,151300,151001480,8350,8350,8350,8350,327
|
|
20231228,151200,148271030,8350,8350,8350,8350,200
|
|
20231228,151100,146601030,8320,8320,8320,8320,0
|
|
20231228,151000,146601030,8320,8330,8330,8320,260
|
|
20231228,150900,144436690,8340,8340,8340,8340,85
|
|
20231228,150800,143727790,8340,8340,8340,8340,3
|
|
20231228,150700,143702770,8350,8350,8350,8350,1
|
|
20231228,150600,143694420,8330,8340,8350,8330,27
|
|
20231228,150500,143469430,8330,8330,8330,8330,0
|
|
20231228,150400,143469430,8330,8330,8330,8330,0
|
|
20231228,150300,143469430,8330,8330,8330,8330,13
|
|
20231228,150200,143361140,8350,8350,8350,8350,0
|
|
20231228,150100,143361140,8350,8350,8350,8350,0
|
|
20231228,150000,143361140,8350,8350,8350,8350,88
|
|
20231228,145900,142626340,8350,8350,8350,8350,3
|
|
20231228,145800,142601290,8340,8340,8370,8340,1010
|
|
20231228,145700,134173520,8340,8330,8340,8330,10
|
|
20231228,145600,134090150,8330,8350,8350,8330,654
|
|
20231228,145500,128635660,8350,8350,8350,8350,5
|
|
20231228,145400,128593910,8360,8350,8360,8350,12
|
|
20231228,145300,128493640,8350,8350,8350,8350,6
|
|
20231228,145200,128443540,8350,8360,8360,8350,32
|
|
20231228,145100,128176140,8360,8360,8360,8360,40
|
|
20231228,145000,127841740,8360,8350,8360,8350,15
|
|
20231228,144900,127716390,8350,8350,8350,8350,19
|
|
20231228,144800,127557740,8350,8350,8350,8350,18
|
|
20231228,144700,127407440,8350,8350,8350,8350,7
|
|
20231228,144600,127348990,8350,8340,8350,8340,55
|
|
20231228,144500,126890240,8340,8360,8360,8340,12
|
|
20231228,144400,126790140,8360,8360,8360,8360,0
|
|
20231228,144300,126790140,8360,8360,8360,8360,0
|
|
20231228,144200,126790140,8360,8360,8360,8360,0
|
|
20231228,144100,126790140,8360,8360,8360,8360,0
|
|
20231228,144000,126790140,8360,8360,8360,8360,79
|
|
20231228,143900,126129700,8360,8360,8360,8360,0
|
|
20231228,143800,126129700,8360,8360,8360,8360,0
|
|
20231228,143700,126129700,8360,8340,8360,8340,500
|
|
20231228,143600,121955540,8340,8340,8340,8340,0
|
|
20231228,143500,121955540,8340,8320,8340,8320,1001
|
|
20231228,143400,113610920,8310,8310,8310,8310,0
|
|
20231228,143300,113610920,8310,8310,8310,8310,0
|
|
20231228,143200,113610920,8310,8310,8310,8310,0
|
|
20231228,143100,113610920,8310,8310,8310,8310,0
|
|
20231228,143000,113610920,8310,8310,8310,8310,0
|
|
20231228,142900,113610920,8310,8310,8310,8310,0
|
|
20231228,142800,113610920,8310,8310,8310,8310,62
|
|
20231228,142700,113095700,8300,8300,8300,8300,0
|
|
20231228,142600,113095700,8300,8300,8300,8300,0
|
|
20231228,142500,113095700,8300,8300,8300,8300,346
|
|
20231228,142400,110223900,8300,8300,8300,8300,0
|
|
20231228,142300,110223900,8300,8300,8300,8300,0
|
|
20231228,142200,110223900,8300,8300,8300,8300,170
|
|
20231228,142100,108812900,8310,8310,8310,8310,4
|
|
20231228,142000,108779660,8310,8310,8310,8310,107
|
|
20231228,141900,107890490,8310,8310,8310,8310,3
|
|
20231228,141800,107865560,8310,8310,8310,8310,90
|
|
20231228,141700,107117660,8320,8320,8320,8320,0
|
|
20231228,141600,107117660,8320,8310,8320,8300,194
|
|
20231228,141500,105506640,8310,8310,8310,8310,20
|
|
20231228,141400,105340440,8310,8310,8310,8310,0
|
|
20231228,141300,105340440,8310,8310,8310,8310,3
|
|
20231228,141200,105315510,8330,8330,8330,8330,0
|
|
20231228,141100,105315510,8330,8320,8330,8320,5
|
|
20231228,141000,105273900,8320,8320,8320,8320,0
|
|
20231228,140900,105273900,8320,8320,8320,8320,0
|
|
20231228,140800,105273900,8320,8320,8320,8320,0
|
|
20231228,140700,105273900,8320,8320,8320,8320,0
|
|
20231228,140600,105273900,8320,8320,8320,8320,0
|
|
20231228,140500,105273900,8320,8320,8320,8320,50
|
|
20231228,140400,104857900,8330,8330,8330,8330,1
|
|
20231228,140300,104849570,8300,8300,8300,8300,0
|
|
20231228,140200,104849570,8300,8300,8300,8300,0
|
|
20231228,140100,104849570,8300,8300,8300,8300,0
|
|
20231228,140000,104849570,8300,8300,8300,8300,10
|
|
20231228,135900,104766570,8310,8310,8310,8310,1
|
|
20231228,135800,104758260,8310,8310,8310,8310,4
|
|
20231228,135700,104725020,8320,8320,8320,8320,0
|
|
20231228,135600,104725020,8320,8320,8320,8320,0
|
|
20231228,135500,104725020,8320,8320,8320,8320,0
|
|
20231228,135400,104725020,8320,8320,8320,8320,0
|
|
20231228,135300,104725020,8320,8320,8320,8320,10
|
|
20231228,135200,104641820,8320,8320,8320,8320,10
|
|
20231228,135100,104558620,8320,8320,8320,8320,10
|
|
20231228,135000,104475420,8320,8320,8320,8320,2
|
|
20231228,134900,104458780,8310,8310,8310,8310,0
|
|
20231228,134800,104458780,8310,8310,8310,8310,8
|
|
20231228,134700,104392300,8340,8340,8340,8340,0
|
|
20231228,134600,104392300,8340,8340,8340,8340,0
|
|
20231228,134500,104392300,8340,8340,8340,8340,1
|
|
20231228,134400,104383960,8340,8340,8340,8340,0
|
|
20231228,134300,104383960,8340,8340,8340,8340,0
|
|
20231228,134200,104383960,8340,8340,8340,8340,1
|
|
20231228,134100,104375620,8300,8310,8310,8300,117
|
|
20231228,134000,103403500,8340,8340,8340,8340,0
|
|
20231228,133900,103403500,8340,8340,8340,8340,326
|
|
20231228,133800,100684660,8340,8340,8340,8340,0
|
|
20231228,133700,100684660,8340,8340,8340,8340,0
|
|
20231228,133600,100684660,8340,8340,8340,8340,0
|
|
20231228,133500,100684660,8340,8340,8340,8340,1
|
|
20231228,133400,100676320,8310,8310,8310,8310,0
|
|
20231228,133300,100676320,8310,8310,8310,8310,98
|
|
20231228,133200,99861940,8310,8310,8310,8310,200
|
|
20231228,133100,98199940,8310,8310,8310,8310,1
|
|
20231228,133000,98191630,8310,8310,8310,8310,0
|
|
20231228,132900,98191630,8310,8310,8310,8310,1
|
|
20231228,132800,98183320,8310,8310,8310,8310,0
|
|
20231228,132700,98183320,8310,8310,8310,8310,0
|
|
20231228,132600,98183320,8310,8310,8310,8310,0
|
|
20231228,132500,98183320,8310,8310,8310,8300,1454
|
|
20231228,132400,86109920,8330,8330,8330,8330,0
|
|
20231228,132300,86109920,8330,8330,8330,8330,0
|
|
20231228,132200,86109920,8330,8330,8330,8330,38
|
|
20231228,132100,85793380,8330,8330,8330,8330,0
|
|
20231228,132000,85793380,8330,8330,8330,8330,0
|
|
20231228,131900,85793380,8330,8330,8330,8330,24
|
|
20231228,131800,85593460,8340,8340,8340,8340,1
|
|
20231228,131700,85585120,8330,8330,8330,8330,0
|
|
20231228,131600,85585120,8330,8330,8330,8330,67
|
|
20231228,131500,85027010,8330,8330,8330,8330,0
|
|
20231228,131400,85027010,8330,8340,8340,8330,13
|
|
20231228,131300,84918690,8340,8340,8340,8340,0
|
|
20231228,131200,84918690,8340,8340,8340,8340,0
|
|
20231228,131100,84918690,8340,8340,8340,8340,0
|
|
20231228,131000,84918690,8340,8340,8340,8340,1
|
|
20231228,130900,84910350,8330,8330,8330,8330,11
|
|
20231228,130800,84818720,8330,8330,8330,8330,0
|
|
20231228,130700,84818720,8330,8330,8330,8330,0
|
|
20231228,130600,84818720,8330,8330,8330,8330,0
|
|
20231228,130500,84818720,8330,8330,8330,8330,0
|
|
20231228,130400,84818720,8330,8330,8330,8330,0
|
|
20231228,130300,84818720,8330,8330,8330,8330,1
|
|
20231228,130200,84810390,8310,8310,8310,8310,0
|
|
20231228,130100,84810390,8310,8310,8310,8310,0
|
|
20231228,130000,84810390,8310,8310,8310,8310,1
|
|
20231228,125900,84802080,8310,8310,8310,8310,0
|
|
20231228,125800,84802080,8310,8310,8310,8310,0
|
|
20231228,125700,84802080,8310,8310,8310,8310,0
|
|
20231228,125600,84802080,8310,8310,8310,8310,0
|
|
20231228,125500,84802080,8310,8330,8330,8310,31
|
|
20231228,125400,84544450,8330,8330,8330,8330,0
|
|
20231228,125300,84544450,8330,8330,8330,8330,1
|
|
20231228,125200,84536120,8310,8310,8310,8310,0
|
|
20231228,125100,84536120,8310,8320,8320,8310,120
|
|
20231228,125000,83538840,8340,8340,8340,8340,0
|
|
20231228,124900,83538840,8340,8340,8340,8340,0
|
|
20231228,124800,83538840,8340,8340,8340,8340,0
|
|
20231228,124700,83538840,8340,8340,8340,8340,0
|
|
20231228,124600,83538840,8340,8340,8340,8340,7
|
|
20231228,124500,83480460,8340,8340,8340,8340,1
|
|
20231228,124400,83472120,8320,8320,8320,8320,0
|
|
20231228,124300,83472120,8320,8320,8320,8320,7
|
|
20231228,124200,83413880,8340,8340,8340,8340,0
|
|
20231228,124100,83413880,8340,8340,8340,8340,0
|
|
20231228,124000,83413880,8340,8340,8340,8340,2
|
|
20231228,123900,83397200,8340,8340,8340,8340,0
|
|
20231228,123800,83397200,8340,8340,8340,8340,47
|
|
20231228,123700,83005220,8340,8340,8340,8340,1
|
|
20231228,123600,82996880,8310,8310,8310,8310,0
|
|
20231228,123500,82996880,8310,8310,8310,8310,100
|
|
20231228,123400,82165880,8310,8310,8310,8310,0
|
|
20231228,123300,82165880,8310,8310,8310,8310,0
|
|
20231228,123200,82165880,8310,8310,8310,8310,0
|
|
20231228,123100,82165880,8310,8340,8340,8310,76
|
|
20231228,123000,81534290,8310,8320,8320,8310,11
|
|
20231228,122900,81442810,8340,8340,8340,8340,0
|
|
20231228,122800,81442810,8340,8340,8340,8340,0
|
|
20231228,122700,81442810,8340,8340,8340,8340,0
|
|
20231228,122600,81442810,8340,8340,8340,8340,0
|
|
20231228,122500,81442810,8340,8340,8340,8340,120
|
|
20231228,122400,80442010,8340,8340,8340,8340,155
|
|
20231228,122300,79149310,8340,8340,8340,8340,0
|
|
20231228,122200,79149310,8340,8340,8340,8340,0
|
|
20231228,122100,79149310,8340,8340,8340,8340,0
|
|
20231228,122000,79149310,8340,8340,8340,8340,0
|
|
20231228,121900,79149310,8340,8340,8340,8340,4
|
|
20231228,121800,79115950,8340,8340,8340,8340,0
|
|
20231228,121700,79115950,8340,8340,8340,8340,0
|
|
20231228,121600,79115950,8340,8340,8340,8340,5
|
|
20231228,121500,79074250,8340,8340,8340,8340,5
|
|
20231228,121400,79032550,8340,8340,8340,8340,5
|
|
20231228,121300,78990850,8340,8340,8340,8340,105
|
|
20231228,121200,78115150,8350,8350,8350,8350,0
|
|
20231228,121100,78115150,8350,8340,8350,8340,6
|
|
20231228,121000,78065100,8340,8340,8340,8340,3
|
|
20231228,120900,78040080,8350,8350,8350,8350,0
|
|
20231228,120800,78040080,8350,8340,8350,8340,25
|
|
20231228,120700,77831570,8340,8340,8340,8340,0
|
|
20231228,120600,77831570,8340,8340,8340,8340,0
|
|
20231228,120500,77831570,8340,8340,8340,8340,1
|
|
20231228,120400,77823230,8330,8330,8330,8330,10
|
|
20231228,120300,77739930,8330,8330,8330,8330,0
|
|
20231228,120200,77739930,8330,8330,8330,8330,0
|
|
20231228,120100,77739930,8330,8330,8330,8330,0
|
|
20231228,120000,77739930,8330,8330,8330,8330,1
|
|
20231228,115900,77731600,8300,8300,8300,8300,0
|
|
20231228,115800,77731600,8300,8310,8310,8300,900
|
|
20231228,115700,70259650,8310,8310,8310,8310,0
|
|
20231228,115600,70259650,8310,8310,8310,8310,0
|
|
20231228,115500,70259650,8310,8310,8310,8310,47
|
|
20231228,115400,69869080,8310,8310,8310,8310,0
|
|
20231228,115300,69869080,8310,8310,8310,8310,0
|
|
20231228,115200,69869080,8310,8310,8310,8310,0
|
|
20231228,115100,69869080,8310,8310,8310,8310,0
|
|
20231228,115000,69869080,8310,8310,8310,8310,0
|
|
20231228,114900,69869080,8310,8310,8310,8310,0
|
|
20231228,114800,69869080,8310,8310,8310,8310,55
|
|
20231228,114700,69412030,8310,8310,8310,8310,0
|
|
20231228,114600,69412030,8310,8310,8310,8310,0
|
|
20231228,114500,69412030,8310,8310,8310,8310,0
|
|
20231228,114400,69412030,8310,8310,8310,8310,57
|
|
20231228,114300,68938360,8320,8320,8320,8320,0
|
|
20231228,114200,68938360,8320,8320,8320,8320,0
|
|
20231228,114100,68938360,8320,8320,8320,8320,1
|
|
20231228,114000,68930040,8310,8320,8320,8310,2
|
|
20231228,113900,68913410,8330,8330,8330,8330,1
|
|
20231228,113800,68905080,8340,8340,8340,8340,0
|
|
20231228,113700,68905080,8340,8340,8340,8340,0
|
|
20231228,113600,68905080,8340,8340,8340,8340,0
|
|
20231228,113500,68905080,8340,8340,8340,8340,0
|
|
20231228,113400,68905080,8340,8340,8340,8340,5
|
|
20231228,113300,68863380,8300,8300,8300,8300,0
|
|
20231228,113200,68863380,8300,8310,8310,8300,75
|
|
20231228,113100,68240860,8310,8310,8310,8310,496
|
|
20231228,113000,64119100,8300,8300,8300,8300,50
|
|
20231228,112900,63704100,8310,8310,8310,8310,250
|
|
20231228,112800,61626600,8310,8310,8310,8310,2
|
|
20231228,112700,61609980,8310,8310,8310,8310,0
|
|
20231228,112600,61609980,8310,8310,8310,8310,256
|
|
20231228,112500,59482620,8310,8330,8330,8310,1043
|
|
20231228,112400,50803610,8340,8340,8340,8340,1
|
|
20231228,112300,50795270,8330,8330,8330,8330,0
|
|
20231228,112200,50795270,8330,8330,8330,8330,100
|
|
20231228,112100,49962270,8340,8340,8340,8340,62
|
|
20231228,112000,49445190,8340,8340,8340,8340,0
|
|
20231228,111900,49445190,8340,8340,8340,8340,0
|
|
20231228,111800,49445190,8340,8340,8340,8340,0
|
|
20231228,111700,49445190,8340,8340,8340,8340,0
|
|
20231228,111600,49445190,8340,8340,8340,8340,0
|
|
20231228,111500,49445190,8340,8340,8340,8340,0
|
|
20231228,111400,49445190,8340,8340,8340,8340,6
|
|
20231228,111300,49395150,8340,8340,8340,8340,119
|
|
20231228,111200,48402690,8310,8310,8310,8310,55
|
|
20231228,111100,47945640,8310,8310,8310,8310,0
|
|
20231228,111000,47945640,8310,8310,8310,8310,0
|
|
20231228,110900,47945640,8310,8320,8320,8310,5
|
|
20231228,110800,47904050,8340,8340,8340,8340,0
|
|
20231228,110700,47904050,8340,8340,8340,8340,0
|
|
20231228,110600,47904050,8340,8340,8340,8340,0
|
|
20231228,110500,47904050,8340,8340,8340,8340,0
|
|
20231228,110400,47904050,8340,8340,8340,8340,0
|
|
20231228,110300,47904050,8340,8330,8340,8330,2
|
|
20231228,110200,47887380,8330,8330,8330,8330,5
|
|
20231228,110100,47845730,8340,8340,8340,8340,0
|
|
20231228,110000,47845730,8340,8340,8340,8340,119
|
|
20231228,105900,46853270,8340,8340,8340,8340,0
|
|
20231228,105800,46853270,8340,8310,8340,8310,21
|
|
20231228,105700,46678730,8340,8340,8340,8340,10
|
|
20231228,105600,46595330,8340,8340,8340,8340,0
|
|
20231228,105500,46595330,8340,8340,8340,8340,1
|
|
20231228,105400,46586990,8300,8300,8300,8300,0
|
|
20231228,105300,46586990,8300,8300,8300,8300,20
|
|
20231228,105200,46420990,8300,8300,8300,8300,0
|
|
20231228,105100,46420990,8300,8330,8330,8300,1300
|
|
20231228,105000,35614580,8340,8340,8340,8340,0
|
|
20231228,104900,35614580,8340,8340,8340,8340,1
|
|
20231228,104800,35606240,8330,8330,8330,8330,21
|
|
20231228,104700,35431310,8340,8340,8340,8340,1
|
|
20231228,104600,35422970,8340,8340,8340,8340,0
|
|
20231228,104500,35422970,8340,8340,8340,8340,1
|
|
20231228,104400,35414630,8330,8330,8330,8330,0
|
|
20231228,104300,35414630,8330,8330,8330,8330,21
|
|
20231228,104200,35239700,8340,8340,8340,8340,1
|
|
20231228,104100,35231360,8330,8340,8340,8330,2
|
|
20231228,104000,35214690,8340,8340,8340,8340,0
|
|
20231228,103900,35214690,8340,8340,8340,8340,1
|
|
20231228,103800,35206350,8340,8340,8340,8340,36
|
|
20231228,103700,34906110,8350,8350,8350,8350,0
|
|
20231228,103600,34906110,8350,8350,8350,8350,100
|
|
20231228,103500,34071110,8350,8350,8350,8350,0
|
|
20231228,103400,34071110,8350,8350,8350,8350,0
|
|
20231228,103300,34071110,8350,8350,8350,8350,0
|
|
20231228,103200,34071110,8350,8350,8350,8350,0
|
|
20231228,103100,34071110,8350,8340,8350,8340,4
|
|
20231228,103000,34037740,8330,8330,8330,8330,0
|
|
20231228,102900,34037740,8330,8330,8330,8330,100
|
|
20231228,102800,33204740,8350,8350,8350,8350,0
|
|
20231228,102700,33204740,8350,8350,8350,8350,0
|
|
20231228,102600,33204740,8350,8350,8350,8350,50
|
|
20231228,102500,32787240,8350,8350,8350,8350,0
|
|
20231228,102400,32787240,8350,8350,8350,8350,0
|
|
20231228,102300,32787240,8350,8350,8350,8350,13
|
|
20231228,102200,32678690,8340,8340,8340,8340,0
|
|
20231228,102100,32678690,8340,8340,8340,8340,120
|
|
20231228,102000,31677890,8340,8340,8340,8340,0
|
|
20231228,101900,31677890,8340,8340,8340,8340,2
|
|
20231228,101800,31661210,8330,8330,8330,8330,2
|
|
20231228,101700,31644550,8340,8340,8340,8340,0
|
|
20231228,101600,31644550,8340,8340,8340,8340,0
|
|
20231228,101500,31644550,8340,8340,8340,8340,0
|
|
20231228,101400,31644550,8340,8340,8340,8340,0
|
|
20231228,101300,31644550,8340,8340,8340,8340,10
|
|
20231228,101200,31561150,8340,8340,8340,8340,5
|
|
20231228,101100,31519450,8340,8340,8340,8340,0
|
|
20231228,101000,31519450,8340,8340,8340,8340,2
|
|
20231228,100900,31502770,8340,8340,8340,8340,0
|
|
20231228,100800,31502770,8340,8340,8340,8340,0
|
|
20231228,100700,31502770,8340,8340,8340,8340,52
|
|
20231228,100600,31069090,8340,8340,8340,8340,3
|
|
20231228,100500,31044070,8340,8340,8340,8340,4
|
|
20231228,100400,31010710,8340,8340,8340,8340,52
|
|
20231228,100300,30577030,8340,8340,8340,8340,19
|
|
20231228,100200,30418570,8340,8340,8340,8340,0
|
|
20231228,100100,30418570,8340,8340,8340,8340,20
|
|
20231228,100000,30251770,8340,8340,8340,8340,10
|
|
20231228,095900,30168370,8340,8340,8340,8340,0
|
|
20231228,095800,30168370,8340,8340,8340,8340,0
|
|
20231228,095700,30168370,8340,8340,8340,8340,23
|
|
20231228,095600,29976550,8350,8350,8350,8350,0
|
|
20231228,095500,29976550,8350,8350,8350,8350,0
|
|
20231228,095400,29976550,8350,8350,8350,8350,0
|
|
20231228,095300,29976550,8350,8350,8350,8350,0
|
|
20231228,095200,29976550,8350,8350,8350,8350,0
|
|
20231228,095100,29976550,8350,8350,8350,8350,0
|
|
20231228,095000,29976550,8350,8350,8350,8350,0
|
|
20231228,094900,29976550,8350,8350,8350,8350,0
|
|
20231228,094800,29976550,8350,8350,8350,8350,0
|
|
20231228,094700,29976550,8350,8350,8370,8350,101
|
|
20231228,094600,29133180,8350,8350,8350,8350,95
|
|
20231228,094500,28339930,8380,8380,8380,8380,0
|
|
20231228,094400,28339930,8380,8380,8380,8380,0
|
|
20231228,094300,28339930,8380,8380,8380,8380,1
|
|
20231228,094200,28331550,8390,8390,8390,8390,0
|
|
20231228,094100,28331550,8390,8390,8390,8390,0
|
|
20231228,094000,28331550,8390,8390,8390,8390,30
|
|
20231228,093900,28079850,8390,8390,8390,8390,0
|
|
20231228,093800,28079850,8390,8350,8390,8350,19
|
|
20231228,093700,27920960,8340,8370,8390,8340,499
|
|
20231228,093600,23758860,8370,8370,8370,8370,2
|
|
20231228,093500,23742120,8350,8350,8350,8350,310
|
|
20231228,093400,21153620,8350,8350,8350,8350,810
|
|
20231228,093300,14390120,8350,8330,8350,8330,1026
|
|
20231228,093200,5831820,8330,8330,8330,8330,0
|
|
20231228,093100,5831820,8330,8330,8330,8330,0
|
|
20231228,093000,5831820,8330,8330,8330,8330,0
|
|
20231228,092900,5831820,8330,8330,8330,8330,34
|
|
20231228,092800,5548600,8330,8330,8330,8330,1
|
|
20231228,092700,5540270,8340,8340,8340,8340,0
|
|
20231228,092600,5540270,8340,8340,8340,8340,50
|
|
20231228,092500,5123270,8340,8320,8340,8320,13
|
|
20231228,092400,5015090,8340,8340,8340,8340,0
|
|
20231228,092300,5015090,8340,8340,8340,8340,0
|
|
20231228,092200,5015090,8340,8340,8340,8340,1
|
|
20231228,092100,5006750,8310,8310,8310,8310,91
|
|
20231228,092000,4250540,8310,8310,8310,8310,0
|
|
20231228,091900,4250540,8310,8320,8320,8310,15
|
|
20231228,091800,4125790,8340,8320,8340,8320,3
|
|
20231228,091700,4100790,8350,8350,8350,8350,0
|
|
20231228,091600,4100790,8350,8350,8350,8350,0
|
|
20231228,091500,4100790,8350,8340,8350,8340,15
|
|
20231228,091400,3975650,8310,8310,8310,8310,1
|
|
20231228,091300,3967340,8350,8350,8350,8350,0
|
|
20231228,091200,3967340,8350,8350,8350,8350,1
|
|
20231228,091100,3958990,8310,8310,8310,8310,0
|
|
20231228,091000,3958990,8310,8310,8310,8310,0
|
|
20231228,090900,3958990,8310,8340,8350,8310,198
|
|
20231228,090800,2306700,8340,8330,8340,8330,3
|
|
20231228,090700,2281690,8330,8330,8330,8330,0
|
|
20231228,090600,2281690,8330,8330,8330,8330,0
|
|
20231228,090500,2281690,8330,8330,8330,8330,14
|
|
20231228,090400,2165070,8350,8350,8350,8350,0
|
|
20231228,090300,2165070,8350,8350,8350,8350,0
|
|
20231228,090200,2165070,8350,8350,8350,8350,0
|
|
20231228,090100,2165070,8350,8350,8350,8350,0
|
|
20231228,090000,2165070,8350,8420,8420,8350,258
|