643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,194000,872983445,4360,4360,4360,4360,4435
|
|
20231228,193900,872983445,4360,4360,4360,4360,0
|
|
20231228,193800,872983445,4360,4360,4360,4360,0
|
|
20231228,193700,872983445,4360,4360,4360,4360,0
|
|
20231228,193600,872983445,4360,4360,4360,4360,0
|
|
20231228,193500,872983445,4360,4360,4360,4360,0
|
|
20231228,193400,872983445,4360,4360,4360,4360,0
|
|
20231228,193300,872983445,4360,4360,4360,4360,0
|
|
20231228,193200,872983445,4360,4360,4360,4360,0
|
|
20231228,193100,872983445,4360,4360,4360,4360,0
|
|
20231228,193000,872983445,4360,4360,4360,4360,0
|
|
20231228,192900,872983445,4360,4360,4360,4360,0
|
|
20231228,192800,872983445,4360,4360,4360,4360,0
|
|
20231228,192700,872983445,4360,4360,4360,4360,0
|
|
20231228,192600,872983445,4360,4360,4360,4360,0
|
|
20231228,192500,872983445,4360,4360,4360,4360,0
|
|
20231228,192400,872983445,4360,4360,4360,4360,0
|
|
20231228,192300,872983445,4360,4360,4360,4360,0
|
|
20231228,192200,872983445,4360,4360,4360,4360,0
|
|
20231228,192100,872983445,4360,4360,4360,4360,0
|
|
20231228,192000,872983445,4360,4360,4360,4360,0
|
|
20231228,191900,872983445,4360,4360,4360,4360,0
|
|
20231228,191800,872983445,4360,4360,4360,4360,0
|
|
20231228,191700,872983445,4360,4360,4360,4360,0
|
|
20231228,191600,872983445,4360,4360,4360,4360,0
|
|
20231228,191500,872983445,4360,4360,4360,4360,0
|
|
20231228,191400,872983445,4360,4360,4360,4360,0
|
|
20231228,191300,872983445,4360,4360,4360,4360,0
|
|
20231228,191200,872983445,4360,4360,4360,4360,0
|
|
20231228,191100,872983445,4360,4360,4360,4360,0
|
|
20231228,191000,872983445,4360,4360,4360,4360,4435
|
|
20231228,190900,872983445,4360,4360,4360,4360,0
|
|
20231228,190800,872983445,4360,4360,4360,4360,0
|
|
20231228,190700,872983445,4360,4360,4360,4360,0
|
|
20231228,190600,872983445,4360,4360,4360,4360,0
|
|
20231228,190500,872983445,4360,4360,4360,4360,0
|
|
20231228,190400,872983445,4360,4360,4360,4360,0
|
|
20231228,190300,872983445,4360,4360,4360,4360,0
|
|
20231228,190200,872983445,4360,4360,4360,4360,0
|
|
20231228,190100,872983445,4360,4360,4360,4360,0
|
|
20231228,190000,872983445,4360,4360,4360,4360,0
|
|
20231228,185900,872983445,4360,4360,4360,4360,0
|
|
20231228,185800,872983445,4360,4360,4360,4360,0
|
|
20231228,185700,872983445,4360,4360,4360,4360,0
|
|
20231228,185600,872983445,4360,4360,4360,4360,0
|
|
20231228,185500,872983445,4360,4360,4360,4360,0
|
|
20231228,185400,872983445,4360,4360,4360,4360,0
|
|
20231228,185300,872983445,4360,4360,4360,4360,0
|
|
20231228,185200,872983445,4360,4360,4360,4360,0
|
|
20231228,185100,872983445,4360,4360,4360,4360,0
|
|
20231228,185000,872983445,4360,4360,4360,4360,0
|
|
20231228,184900,872983445,4360,4360,4360,4360,0
|
|
20231228,184800,872983445,4360,4360,4360,4360,0
|
|
20231228,184700,872983445,4360,4360,4360,4360,0
|
|
20231228,184600,872983445,4360,4360,4360,4360,0
|
|
20231228,184500,872983445,4360,4360,4360,4360,0
|
|
20231228,184400,872983445,4360,4360,4360,4360,0
|
|
20231228,184300,872983445,4360,4360,4360,4360,0
|
|
20231228,184200,872983445,4360,4360,4360,4360,0
|
|
20231228,184100,872983445,4360,4360,4360,4360,0
|
|
20231228,184000,872983445,4360,4360,4360,4360,4435
|
|
20231228,183900,872983445,4360,4360,4360,4360,0
|
|
20231228,183800,872983445,4360,4360,4360,4360,0
|
|
20231228,183700,872983445,4360,4360,4360,4360,0
|
|
20231228,183600,872983445,4360,4360,4360,4360,0
|
|
20231228,183500,872983445,4360,4360,4360,4360,0
|
|
20231228,183400,872983445,4360,4360,4360,4360,0
|
|
20231228,183300,872983445,4360,4360,4360,4360,0
|
|
20231228,183200,872983445,4360,4360,4360,4360,0
|
|
20231228,183100,872983445,4360,4360,4360,4360,0
|
|
20231228,183000,872983445,4360,4360,4360,4360,0
|
|
20231228,182900,872983445,4360,4360,4360,4360,0
|
|
20231228,182800,872983445,4360,4360,4360,4360,0
|
|
20231228,182700,872983445,4360,4360,4360,4360,0
|
|
20231228,182600,872983445,4360,4360,4360,4360,0
|
|
20231228,182500,872983445,4360,4360,4360,4360,0
|
|
20231228,182400,872983445,4360,4360,4360,4360,0
|
|
20231228,182300,872983445,4360,4360,4360,4360,0
|
|
20231228,182200,872983445,4360,4360,4360,4360,0
|
|
20231228,182100,872983445,4360,4360,4360,4360,0
|
|
20231228,182000,872983445,4360,4360,4360,4360,0
|
|
20231228,181900,872983445,4360,4360,4360,4360,0
|
|
20231228,181800,872983445,4360,4360,4360,4360,0
|
|
20231228,181700,872983445,4360,4360,4360,4360,0
|
|
20231228,181600,872983445,4360,4360,4360,4360,0
|
|
20231228,181500,872983445,4360,4360,4360,4360,0
|
|
20231228,181400,872983445,4360,4360,4360,4360,0
|
|
20231228,181300,872983445,4360,4360,4360,4360,0
|
|
20231228,181200,872983445,4360,4360,4360,4360,0
|
|
20231228,181100,872983445,4360,4360,4360,4360,0
|
|
20231228,181000,872983445,4360,4360,4360,4360,4435
|
|
20231228,180900,872983445,4360,4360,4360,4360,0
|
|
20231228,180800,872983445,4360,4360,4360,4360,0
|
|
20231228,180700,872983445,4360,4360,4360,4360,0
|
|
20231228,180600,872983445,4360,4360,4360,4360,0
|
|
20231228,180500,872983445,4360,4360,4360,4360,0
|
|
20231228,180400,872983445,4360,4360,4360,4360,0
|
|
20231228,180300,872983445,4360,4360,4360,4360,0
|
|
20231228,180200,872983445,4360,4360,4360,4360,0
|
|
20231228,180100,872983445,4360,4360,4360,4360,0
|
|
20231228,180000,872983445,4360,4360,4360,4360,0
|
|
20231228,175900,872983445,4360,4360,4360,4360,0
|
|
20231228,175800,872983445,4360,4360,4360,4360,0
|
|
20231228,175700,872983445,4360,4360,4360,4360,0
|
|
20231228,175600,872983445,4360,4360,4360,4360,0
|
|
20231228,175500,872983445,4360,4360,4360,4360,0
|
|
20231228,175400,872983445,4360,4360,4360,4360,0
|
|
20231228,175300,872983445,4360,4360,4360,4360,0
|
|
20231228,175200,872983445,4360,4360,4360,4360,0
|
|
20231228,175100,872983445,4360,4360,4360,4360,0
|
|
20231228,175000,872983445,4360,4360,4360,4360,0
|
|
20231228,174900,872983445,4360,4360,4360,4360,0
|
|
20231228,174800,872983445,4360,4360,4360,4360,0
|
|
20231228,174700,872983445,4360,4360,4360,4360,0
|
|
20231228,174600,872983445,4360,4360,4360,4360,0
|
|
20231228,174500,872983445,4360,4360,4360,4360,0
|
|
20231228,174400,872983445,4360,4360,4360,4360,0
|
|
20231228,174300,872983445,4360,4360,4360,4360,0
|
|
20231228,174200,872983445,4360,4360,4360,4360,0
|
|
20231228,174100,872983445,4360,4360,4360,4360,0
|
|
20231228,174000,872983445,4360,4360,4360,4360,4435
|
|
20231228,173900,872983445,4360,4360,4360,4360,0
|
|
20231228,173800,872983445,4360,4360,4360,4360,0
|
|
20231228,173700,872983445,4360,4360,4360,4360,0
|
|
20231228,173600,872983445,4360,4360,4360,4360,0
|
|
20231228,173500,872983445,4360,4360,4360,4360,0
|
|
20231228,173400,872983445,4360,4360,4360,4360,0
|
|
20231228,173300,872983445,4360,4360,4360,4360,0
|
|
20231228,173200,872983445,4360,4360,4360,4360,0
|
|
20231228,173100,872983445,4360,4360,4360,4360,0
|
|
20231228,173000,872983445,4360,4360,4360,4360,0
|
|
20231228,172900,872983445,4360,4360,4360,4360,0
|
|
20231228,172800,872983445,4360,4360,4360,4360,0
|
|
20231228,172700,872983445,4360,4360,4360,4360,0
|
|
20231228,172600,872983445,4360,4360,4360,4360,0
|
|
20231228,172500,872983445,4360,4360,4360,4360,0
|
|
20231228,172400,872983445,4360,4360,4360,4360,0
|
|
20231228,172300,872983445,4360,4360,4360,4360,0
|
|
20231228,172200,872983445,4360,4360,4360,4360,0
|
|
20231228,172100,872983445,4360,4360,4360,4360,0
|
|
20231228,172000,872983445,4360,4360,4360,4360,0
|
|
20231228,171900,872983445,4360,4360,4360,4360,0
|
|
20231228,171800,872983445,4360,4360,4360,4360,0
|
|
20231228,171700,872983445,4360,4360,4360,4360,0
|
|
20231228,171600,872983445,4360,4360,4360,4360,0
|
|
20231228,171500,872983445,4360,4360,4360,4360,0
|
|
20231228,171400,872983445,4360,4360,4360,4360,0
|
|
20231228,171300,872983445,4360,4360,4360,4360,0
|
|
20231228,171200,872983445,4360,4360,4360,4360,0
|
|
20231228,171100,872983445,4360,4360,4360,4360,0
|
|
20231228,171000,872983445,4360,4360,4360,4360,4435
|
|
20231228,170900,872983445,4360,4360,4360,4360,0
|
|
20231228,170800,872983445,4360,4360,4360,4360,0
|
|
20231228,170700,872983445,4360,4360,4360,4360,0
|
|
20231228,170600,872983445,4360,4360,4360,4360,0
|
|
20231228,170500,872983445,4360,4360,4360,4360,0
|
|
20231228,170400,872983445,4360,4360,4360,4360,0
|
|
20231228,170300,872983445,4360,4360,4360,4360,0
|
|
20231228,170200,872983445,4360,4360,4360,4360,0
|
|
20231228,170100,872983445,4360,4360,4360,4360,0
|
|
20231228,170000,872983445,4360,4360,4360,4360,0
|
|
20231228,165900,872983445,4360,4360,4360,4360,0
|
|
20231228,165800,872983445,4360,4360,4360,4360,0
|
|
20231228,165700,872983445,4360,4360,4360,4360,0
|
|
20231228,165600,872983445,4360,4360,4360,4360,0
|
|
20231228,165500,872983445,4360,4360,4360,4360,0
|
|
20231228,165400,872983445,4360,4360,4360,4360,0
|
|
20231228,165300,872983445,4360,4360,4360,4360,0
|
|
20231228,165200,872983445,4360,4360,4360,4360,0
|
|
20231228,165100,872983445,4360,4360,4360,4360,0
|
|
20231228,165000,872983445,4360,4360,4360,4360,0
|
|
20231228,164900,872983445,4360,4360,4360,4360,0
|
|
20231228,164800,872983445,4360,4360,4360,4360,0
|
|
20231228,164700,872983445,4360,4360,4360,4360,0
|
|
20231228,164600,872983445,4360,4360,4360,4360,0
|
|
20231228,164500,872983445,4360,4360,4360,4360,0
|
|
20231228,164400,872983445,4360,4360,4360,4360,0
|
|
20231228,164300,872983445,4360,4360,4360,4360,0
|
|
20231228,164200,872983445,4360,4360,4360,4360,0
|
|
20231228,164100,872983445,4360,4360,4360,4360,0
|
|
20231228,164000,872983445,4360,4360,4360,4360,4435
|
|
20231228,163900,872983445,4360,4360,4360,4360,0
|
|
20231228,163800,872983445,4360,4360,4360,4360,0
|
|
20231228,163700,872983445,4360,4360,4360,4360,0
|
|
20231228,163600,872983445,4360,4360,4360,4360,0
|
|
20231228,163500,872983445,4360,4360,4360,4360,0
|
|
20231228,163400,872983445,4360,4360,4360,4360,0
|
|
20231228,163300,872983445,4360,4360,4360,4360,0
|
|
20231228,163200,872983445,4360,4360,4360,4360,0
|
|
20231228,163100,872983445,4360,4360,4360,4360,0
|
|
20231228,163000,872983445,4360,4360,4360,4360,0
|
|
20231228,162900,872983445,4360,4360,4360,4360,0
|
|
20231228,162800,872983445,4360,4360,4360,4360,0
|
|
20231228,162700,872983445,4360,4360,4360,4360,0
|
|
20231228,162600,872983445,4360,4360,4360,4360,0
|
|
20231228,162500,872983445,4360,4360,4360,4360,0
|
|
20231228,162400,872983445,4360,4360,4360,4360,0
|
|
20231228,162300,872983445,4360,4360,4360,4360,0
|
|
20231228,162200,872983445,4360,4360,4360,4360,0
|
|
20231228,162100,872983445,4360,4360,4360,4360,0
|
|
20231228,162000,872983445,4360,4360,4360,4360,0
|
|
20231228,161900,872983445,4360,4360,4360,4360,0
|
|
20231228,161800,872983445,4360,4360,4360,4360,0
|
|
20231228,161700,872983445,4360,4360,4360,4360,0
|
|
20231228,161600,872983445,4360,4360,4360,4360,0
|
|
20231228,161500,872983445,4360,4360,4360,4360,0
|
|
20231228,161400,872983445,4360,4360,4360,4360,0
|
|
20231228,161300,872983445,4360,4360,4360,4360,0
|
|
20231228,161200,872983445,4360,4360,4360,4360,0
|
|
20231228,161100,872983445,4360,4360,4360,4360,0
|
|
20231228,161000,872983445,4360,4360,4360,4360,4435
|
|
20231228,160900,872983445,4360,4360,4360,4360,0
|
|
20231228,160800,872983445,4360,4360,4360,4360,0
|
|
20231228,160700,872983445,4360,4360,4360,4360,0
|
|
20231228,160600,872983445,4360,4360,4360,4360,0
|
|
20231228,160500,872983445,4360,4360,4360,4360,0
|
|
20231228,160400,872983445,4360,4360,4360,4360,0
|
|
20231228,160300,872983445,4360,4360,4360,4360,0
|
|
20231228,160200,872983445,4360,4360,4360,4360,0
|
|
20231228,160100,872983445,4360,4360,4360,4360,0
|
|
20231228,160000,872983445,4360,4360,4360,4360,0
|
|
20231228,155900,872983445,4360,4360,4360,4360,0
|
|
20231228,155800,872983445,4360,4360,4360,4360,0
|
|
20231228,155700,872983445,4360,4360,4360,4360,0
|
|
20231228,155600,872983445,4360,4360,4360,4360,0
|
|
20231228,155500,872983445,4360,4360,4360,4360,0
|
|
20231228,155400,872983445,4360,4360,4360,4360,0
|
|
20231228,155300,872983445,4360,4360,4360,4360,0
|
|
20231228,155200,872983445,4360,4360,4360,4360,0
|
|
20231228,155100,872983445,4360,4360,4360,4360,0
|
|
20231228,155000,872983445,4360,4360,4360,4360,0
|
|
20231228,154900,872983445,4360,4360,4360,4360,0
|
|
20231228,154800,872983445,4360,4360,4360,4360,0
|
|
20231228,154700,872983445,4360,4360,4360,4360,0
|
|
20231228,154600,872983445,4360,4360,4360,4360,0
|
|
20231228,154500,872983445,4360,4360,4360,4360,0
|
|
20231228,154400,872983445,4360,4360,4360,4360,0
|
|
20231228,154300,872983445,4360,4360,4360,4360,0
|
|
20231228,154200,872983445,4360,4360,4360,4360,0
|
|
20231228,154100,872983445,4360,4360,4360,4360,0
|
|
20231228,154000,872983445,4360,4360,4360,4360,4435
|
|
20231228,153900,872983445,4360,4360,4360,4360,0
|
|
20231228,153800,872983445,4360,4360,4360,4360,0
|
|
20231228,153700,872983445,4360,4360,4360,4360,0
|
|
20231228,153600,872983445,4360,4360,4360,4360,0
|
|
20231228,153500,872983445,4360,4360,4360,4360,0
|
|
20231228,153400,872983445,4360,4360,4360,4360,0
|
|
20231228,153300,872983445,4360,4360,4360,4360,0
|
|
20231228,153200,872983445,4360,4360,4360,4360,0
|
|
20231228,153100,872983445,4360,4360,4360,4360,0
|
|
20231228,153000,872983445,4360,4360,4360,4360,4435
|
|
20231228,152900,853646845,4345,4345,4345,4345,0
|
|
20231228,152800,853646845,4345,4345,4345,4345,0
|
|
20231228,152700,853646845,4345,4345,4345,4345,0
|
|
20231228,152600,853646845,4345,4345,4345,4345,0
|
|
20231228,152500,853646845,4345,4345,4345,4345,0
|
|
20231228,152400,853646845,4345,4345,4345,4345,0
|
|
20231228,152300,853646845,4345,4345,4345,4345,0
|
|
20231228,152200,853646845,4345,4345,4345,4345,0
|
|
20231228,152100,853646845,4345,4345,4345,4345,0
|
|
20231228,152000,853646845,4345,4345,4345,4345,0
|
|
20231228,151900,853646845,4345,4350,4355,4345,12
|
|
20231228,151800,853594690,4350,4360,4360,4350,126
|
|
20231228,151700,853046360,4360,4360,4360,4360,700
|
|
20231228,151600,849994360,4355,4360,4360,4355,35
|
|
20231228,151500,849841885,4335,4335,4335,4335,0
|
|
20231228,151400,849841885,4335,4350,4350,4335,125
|
|
20231228,151300,849299635,4360,4360,4360,4360,204
|
|
20231228,151200,848410195,4365,4365,4365,4365,0
|
|
20231228,151100,848410195,4365,4360,4370,4360,67
|
|
20231228,151000,848117760,4370,4365,4370,4365,936
|
|
20231228,150900,844032045,4370,4370,4370,4370,2
|
|
20231228,150800,844023305,4370,4350,4370,4335,5488
|
|
20231228,150700,820075985,4330,4355,4355,4330,6023
|
|
20231228,150600,793961290,4345,4345,4345,4345,202
|
|
20231228,150500,793083600,4355,4350,4355,4350,1206
|
|
20231228,150400,787831855,4350,4350,4350,4350,902
|
|
20231228,150300,783908155,4350,4350,4350,4350,100
|
|
20231228,150200,783473155,4355,4355,4355,4355,27
|
|
20231228,150100,783355570,4355,4355,4355,4355,622
|
|
20231228,150000,780646760,4360,4360,4360,4360,5
|
|
20231228,145900,780624960,4360,4360,4360,4360,23
|
|
20231228,145800,780524680,4355,4355,4355,4355,0
|
|
20231228,145700,780524680,4355,4355,4355,4355,16
|
|
20231228,145600,780455000,4355,4355,4355,4355,0
|
|
20231228,145500,780455000,4355,4360,4360,4355,3273
|
|
20231228,145400,766197585,4360,4360,4360,4360,4
|
|
20231228,145300,766180145,4355,4350,4355,4340,1644
|
|
20231228,145200,759032035,4355,4350,4355,4350,129
|
|
20231228,145100,758470740,4350,4350,4350,4350,500
|
|
20231228,145000,756295740,4355,4355,4355,4355,0
|
|
20231228,144900,756295740,4355,4355,4355,4355,33
|
|
20231228,144800,756152025,4355,4355,4360,4355,13
|
|
20231228,144700,756095355,4350,4350,4350,4350,2
|
|
20231228,144600,756086655,4360,4360,4360,4355,139
|
|
20231228,144500,755481115,4360,4360,4360,4360,0
|
|
20231228,144400,755481115,4360,4360,4360,4360,4
|
|
20231228,144300,755463675,4345,4360,4360,4345,372
|
|
20231228,144200,753846765,4360,4360,4360,4360,23
|
|
20231228,144100,753746485,4360,4355,4360,4340,1488
|
|
20231228,144000,747269585,4360,4360,4360,4360,0
|
|
20231228,143900,747269585,4360,4365,4365,4360,793
|
|
20231228,143800,743812095,4365,4365,4365,4365,3
|
|
20231228,143700,743799000,4365,4365,4365,4365,0
|
|
20231228,143600,743799000,4365,4365,4365,4365,27
|
|
20231228,143500,743681145,4360,4360,4360,4360,5
|
|
20231228,143400,743659345,4360,4355,4360,4355,942
|
|
20231228,143300,739552340,4350,4360,4360,4350,128
|
|
20231228,143200,738994975,4360,4360,4360,4360,0
|
|
20231228,143100,738994975,4360,4360,4360,4360,303
|
|
20231228,143000,737673895,4360,4360,4360,4360,25
|
|
20231228,142900,737564895,4360,4360,4360,4360,414
|
|
20231228,142800,735759855,4360,4360,4360,4360,27
|
|
20231228,142700,735642135,4360,4360,4360,4360,3
|
|
20231228,142600,735629055,4345,4345,4345,4345,19
|
|
20231228,142500,735546500,4360,4350,4360,4350,1502
|
|
20231228,142400,729012780,4360,4350,4360,4350,4200
|
|
20231228,142300,710717290,4350,4350,4350,4350,27
|
|
20231228,142200,710599840,4350,4350,4350,4350,0
|
|
20231228,142100,710599840,4350,4350,4350,4350,0
|
|
20231228,142000,710599840,4350,4350,4350,4350,28
|
|
20231228,141900,710478040,4350,4345,4350,4345,33
|
|
20231228,141800,710334650,4345,4345,4345,4345,0
|
|
20231228,141700,710334650,4345,4340,4345,4340,627
|
|
20231228,141600,707611565,4335,4335,4335,4335,100
|
|
20231228,141500,707178065,4345,4345,4345,4345,4
|
|
20231228,141400,707160685,4340,4340,4340,4340,217
|
|
20231228,141300,706218905,4340,4340,4340,4340,1571
|
|
20231228,141200,699400765,4345,4350,4350,4345,1785
|
|
20231228,141100,691644915,4350,4355,4355,4350,866
|
|
20231228,141000,687877715,4355,4355,4355,4355,3
|
|
20231228,140900,687864650,4355,4350,4355,4350,56
|
|
20231228,140800,687621025,4350,4350,4350,4350,182
|
|
20231228,140700,686829325,4355,4355,4355,4355,29
|
|
20231228,140600,686703030,4355,4355,4355,4355,148
|
|
20231228,140500,686058490,4355,4360,4360,4355,13
|
|
20231228,140400,686001815,4355,4355,4355,4355,15
|
|
20231228,140300,685936490,4355,4355,4355,4355,0
|
|
20231228,140200,685936490,4355,4355,4355,4355,237
|
|
20231228,140100,684904355,4355,4355,4355,4355,25
|
|
20231228,140000,684795480,4360,4360,4360,4360,0
|
|
20231228,135900,684795480,4360,4360,4360,4360,5
|
|
20231228,135800,684773680,4360,4360,4360,4360,23
|
|
20231228,135700,684673400,4360,4360,4360,4360,0
|
|
20231228,135600,684673400,4360,4360,4360,4360,26
|
|
20231228,135500,684560040,4360,4360,4360,4360,3
|
|
20231228,135400,684546960,4345,4360,4360,4345,945
|
|
20231228,135300,680435900,4360,4360,4360,4360,3
|
|
20231228,135200,680422820,4360,4360,4360,4360,7
|
|
20231228,135100,680392300,4360,4360,4360,4360,28
|
|
20231228,135000,680270220,4360,4360,4360,4360,0
|
|
20231228,134900,680270220,4360,4360,4360,4360,0
|
|
20231228,134800,680270220,4360,4355,4360,4355,27
|
|
20231228,134700,680152625,4355,4355,4355,4355,0
|
|
20231228,134600,680152625,4355,4355,4355,4355,17
|
|
20231228,134500,680078590,4355,4355,4355,4350,382
|
|
20231228,134400,678416755,4355,4355,4360,4355,666
|
|
20231228,134300,675516265,4360,4355,4360,4355,539
|
|
20231228,134200,673166400,4360,4360,4360,4355,1677
|
|
20231228,134100,665854950,4360,4365,4365,4360,1731
|
|
20231228,134000,658302110,4370,4365,4370,4365,76
|
|
20231228,133900,657970295,4365,4370,4370,4365,1273
|
|
20231228,133800,652413545,4370,4370,4370,4370,6
|
|
20231228,133700,652387325,4370,4370,4370,4370,449
|
|
20231228,133600,650425195,4370,4375,4375,4365,135
|
|
20231228,133500,649835640,4375,4375,4375,4375,7
|
|
20231228,133400,649805015,4370,4365,4370,4365,2287
|
|
20231228,133300,639811365,4365,4365,4365,4365,717
|
|
20231228,133200,636681660,4365,4360,4365,4360,30
|
|
20231228,133100,636550735,4360,4350,4360,4350,1440
|
|
20231228,133000,630273945,4350,4355,4355,4350,26
|
|
20231228,132900,630160815,4350,4350,4350,4350,100
|
|
20231228,132800,629725815,4350,4350,4350,4350,30
|
|
20231228,132700,629595315,4355,4350,4355,4350,12
|
|
20231228,132600,629543090,4350,4350,4350,4350,23
|
|
20231228,132500,629443040,4350,4350,4350,4350,2
|
|
20231228,132400,629434340,4345,4345,4345,4345,135
|
|
20231228,132300,628847765,4350,4350,4350,4350,23
|
|
20231228,132200,628747715,4345,4345,4345,4345,2000
|
|
20231228,132100,620057715,4340,4335,4340,4335,951
|
|
20231228,132000,615930485,4340,4340,4340,4340,50
|
|
20231228,131900,615713485,4340,4340,4340,4340,8
|
|
20231228,131800,615678765,4330,4340,4340,4330,543
|
|
20231228,131700,613322445,4340,4345,4345,4340,244
|
|
20231228,131600,612263475,4350,4350,4350,4350,25
|
|
20231228,131500,612154725,4350,4350,4350,4350,313
|
|
20231228,131400,610793175,4350,4345,4350,4345,192
|
|
20231228,131300,609958085,4345,4330,4345,4330,492
|
|
20231228,131200,607823100,4330,4330,4330,4330,1000
|
|
20231228,131100,603493100,4330,4350,4350,4330,5004
|
|
20231228,131000,581803240,4350,4350,4350,4350,445
|
|
20231228,130900,579867490,4350,4350,4350,4350,3
|
|
20231228,130800,579854440,4350,4340,4350,4340,52
|
|
20231228,130700,579628740,4350,4350,4350,4350,20
|
|
20231228,130600,579541740,4350,4340,4350,4340,9
|
|
20231228,130500,579502600,4340,4340,4340,4340,17
|
|
20231228,130400,579428820,4340,4345,4345,4340,177
|
|
20231228,130300,578660505,4350,4345,4350,4345,91
|
|
20231228,130200,578265080,4345,4345,4345,4345,1311
|
|
20231228,130100,572568785,4350,4350,4350,4350,23
|
|
20231228,130000,572468735,4350,4350,4350,4350,6
|
|
20231228,125900,572442635,4350,4350,4350,4350,2
|
|
20231228,125800,572433935,4350,4350,4350,4350,4
|
|
20231228,125700,572416535,4350,4350,4350,4350,23
|
|
20231228,125600,572316485,4350,4350,4350,4350,0
|
|
20231228,125500,572316485,4350,4355,4355,4350,4
|
|
20231228,125400,572299075,4345,4355,4355,4345,135
|
|
20231228,125300,571712105,4355,4350,4355,4350,780
|
|
20231228,125200,568319095,4350,4350,4350,4345,14
|
|
20231228,125100,568258245,4350,4350,4350,4350,1020
|
|
20231228,125000,563821245,4350,4350,4350,4350,7
|
|
20231228,124900,563790795,4345,4345,4345,4345,57
|
|
20231228,124800,563543130,4350,4350,4350,4350,23
|
|
20231228,124700,563443080,4350,4355,4355,4350,4562
|
|
20231228,124600,543593380,4360,4355,4360,4355,1001
|
|
20231228,124500,539234020,4355,4355,4355,4355,25
|
|
20231228,124400,539125145,4355,4355,4355,4355,3
|
|
20231228,124300,539112080,4350,4350,4350,4350,4
|
|
20231228,124200,539094680,4360,4355,4360,4355,1124
|
|
20231228,124100,534199140,4350,4355,4355,4350,1720
|
|
20231228,124000,526708740,4355,4355,4355,4350,188
|
|
20231228,123900,525890925,4350,4345,4350,4345,1103
|
|
20231228,123800,521095150,4340,4345,4345,4340,4
|
|
20231228,123700,521077775,4345,4340,4345,4340,1528
|
|
20231228,123600,514439230,4340,4340,4340,4340,0
|
|
20231228,123500,514439230,4340,4340,4340,4340,160
|
|
20231228,123400,513744830,4340,4340,4340,4340,8
|
|
20231228,123300,513710110,4340,4340,4340,4340,0
|
|
20231228,123200,513710110,4340,4340,4340,4340,22
|
|
20231228,123100,513614630,4340,4335,4340,4335,5
|
|
20231228,123000,513592945,4335,4340,4340,4335,1528
|
|
20231228,122900,506966565,4340,4340,4340,4340,180
|
|
20231228,122800,506185365,4340,4340,4340,4340,3
|
|
20231228,122700,506172345,4340,4340,4340,4340,0
|
|
20231228,122600,506172345,4340,4340,4340,4340,26
|
|
20231228,122500,506059505,4335,4335,4335,4335,24
|
|
20231228,122400,505955465,4335,4330,4335,4330,356
|
|
20231228,122300,504412210,4335,4335,4335,4335,52
|
|
20231228,122200,504186790,4335,4335,4335,4335,23
|
|
20231228,122100,504087085,4335,4330,4335,4330,26
|
|
20231228,122000,503974480,4330,4330,4335,4330,243
|
|
20231228,121900,502922080,4330,4330,4330,4330,493
|
|
20231228,121800,500787390,4330,4325,4330,4325,565
|
|
20231228,121700,498343730,4335,4335,4335,4335,1
|
|
20231228,121600,498339395,4340,4340,4340,4340,23
|
|
20231228,121500,498239575,4340,4340,4340,4340,5
|
|
20231228,121400,498217875,4340,4340,4340,4340,0
|
|
20231228,121300,498217875,4340,4330,4340,4325,981
|
|
20231228,121200,493971355,4330,4330,4330,4330,3
|
|
20231228,121100,493958365,4330,4330,4330,4330,2
|
|
20231228,121000,493949705,4330,4325,4330,4325,164
|
|
20231228,120900,493240395,4325,4330,4330,4325,41
|
|
20231228,120800,493063055,4330,4325,4330,4325,26
|
|
20231228,120700,492950595,4330,4330,4330,4330,23
|
|
20231228,120600,492851005,4325,4330,4330,4325,28
|
|
20231228,120500,492729890,4330,4330,4330,4330,55
|
|
20231228,120400,492491740,4330,4325,4330,4325,42
|
|
20231228,120300,492310075,4325,4325,4330,4325,64
|
|
20231228,120200,492033265,4330,4325,4330,4325,167
|
|
20231228,120100,491310965,4325,4325,4325,4325,128
|
|
20231228,120000,490757365,4330,4330,4330,4325,66
|
|
20231228,115900,490471775,4330,4325,4330,4325,37
|
|
20231228,115800,490311700,4325,4330,4330,4325,53
|
|
20231228,115700,490082465,4330,4325,4330,4325,69
|
|
20231228,115600,489783910,4330,4335,4340,4330,353
|
|
20231228,115500,488255395,4340,4340,4340,4340,2
|
|
20231228,115400,488246715,4335,4330,4340,4330,173
|
|
20231228,115300,487497495,4330,4340,4340,4330,504
|
|
20231228,115200,485315165,4325,4340,4340,4325,2004
|
|
20231228,115100,476642805,4340,4340,4340,4340,0
|
|
20231228,115000,476642805,4340,4340,4340,4340,23
|
|
20231228,114900,476542985,4340,4325,4340,4325,7
|
|
20231228,114800,476512650,4340,4340,4340,4340,0
|
|
20231228,114700,476512650,4340,4340,4340,4340,1023
|
|
20231228,114600,472072830,4340,4335,4340,4335,111
|
|
20231228,114500,471591615,4335,4335,4335,4335,5
|
|
20231228,114400,471569940,4335,4335,4340,4335,611
|
|
20231228,114300,468921240,4335,4335,4335,4335,3
|
|
20231228,114200,468908235,4335,4335,4335,4335,1
|
|
20231228,114100,468903900,4335,4335,4335,4335,25
|
|
20231228,114000,468795525,4335,4335,4335,4335,53
|
|
20231228,113900,468565770,4340,4340,4340,4340,2
|
|
20231228,113800,468557090,4340,4335,4340,4335,217
|
|
20231228,113700,467616385,4335,4335,4335,4335,4
|
|
20231228,113600,467599045,4335,4330,4335,4330,27
|
|
20231228,113500,467482115,4330,4330,4330,4330,75
|
|
20231228,113400,467157365,4330,4330,4330,4330,6
|
|
20231228,113300,467131385,4330,4330,4330,4330,3
|
|
20231228,113200,467118395,4330,4330,4330,4330,0
|
|
20231228,113100,467118395,4330,4330,4330,4330,22
|
|
20231228,113000,467023135,4330,4325,4330,4325,537
|
|
20231228,112900,464698655,4325,4325,4325,4325,3
|
|
20231228,112800,464685680,4325,4325,4325,4325,80
|
|
20231228,112700,464339680,4320,4320,4320,4320,1000
|
|
20231228,112600,460019680,4320,4320,4320,4320,2
|
|
20231228,112500,460011040,4320,4320,4320,4320,103
|
|
20231228,112400,459566080,4320,4325,4325,4320,267
|
|
20231228,112300,458412625,4325,4320,4325,4320,7
|
|
20231228,112200,458382370,4325,4325,4325,4325,25
|
|
20231228,112100,458274245,4325,4320,4325,4320,702
|
|
20231228,112000,455241585,4325,4330,4330,4320,7
|
|
20231228,111900,455211305,4325,4315,4325,4315,2016
|
|
20231228,111800,446502110,4305,4315,4315,4305,29
|
|
20231228,111700,446377215,4315,4315,4315,4315,52
|
|
20231228,111600,446152835,4315,4315,4315,4315,459
|
|
20231228,111500,444172250,4315,4315,4315,4315,818
|
|
20231228,111400,440642580,4310,4300,4310,4300,20947
|
|
20231228,111300,350364765,4300,4300,4300,4300,330
|
|
20231228,111200,348945765,4300,4300,4300,4295,31
|
|
20231228,111100,348812480,4295,4295,4295,4290,515
|
|
20231228,111000,346603030,4295,4305,4305,4295,3973
|
|
20231228,110900,329516815,4315,4315,4315,4315,22
|
|
20231228,110800,329421885,4315,4315,4315,4315,3
|
|
20231228,110700,329408940,4315,4315,4315,4310,142
|
|
20231228,110600,328796895,4315,4315,4315,4315,21
|
|
20231228,110500,328706280,4315,4315,4315,4315,6
|
|
20231228,110400,328680390,4310,4310,4310,4310,2
|
|
20231228,110300,328671770,4305,4305,4305,4305,72
|
|
20231228,110200,328361810,4305,4305,4305,4305,9
|
|
20231228,110100,328323065,4305,4305,4310,4305,72
|
|
20231228,110000,328013090,4305,4310,4310,4305,121
|
|
20231228,105900,327492080,4310,4310,4310,4310,7
|
|
20231228,105800,327461910,4305,4305,4305,4305,100
|
|
20231228,105700,327031410,4300,4315,4315,4300,886
|
|
20231228,105600,323217165,4310,4315,4315,4310,332
|
|
20231228,105500,321786235,4315,4315,4315,4315,3
|
|
20231228,105400,321773290,4315,4315,4315,4315,2
|
|
20231228,105300,321764660,4315,4315,4315,4315,23
|
|
20231228,105200,321665415,4315,4305,4315,4305,267
|
|
20231228,105100,320514660,4310,4310,4315,4310,795
|
|
20231228,105000,317088125,4305,4310,4310,4305,530
|
|
20231228,104900,314803875,4310,4310,4310,4310,70
|
|
20231228,104800,314502175,4310,4310,4310,4310,8
|
|
20231228,104700,314467695,4305,4310,4310,4305,21
|
|
20231228,104600,314377190,4310,4310,4310,4310,6
|
|
20231228,104500,314351330,4310,4310,4310,4310,22
|
|
20231228,104400,314256510,4300,4310,4310,4300,515
|
|
20231228,104300,312041270,4315,4315,4315,4315,8
|
|
20231228,104200,312006750,4310,4315,4315,4310,31
|
|
20231228,104100,311873035,4310,4310,4310,4310,18
|
|
20231228,104000,311795455,4310,4310,4315,4300,8583
|
|
20231228,103900,274809440,4310,4335,4335,4310,2298
|
|
20231228,103800,264895760,4335,4335,4335,4335,22
|
|
20231228,103700,264800390,4335,4330,4335,4330,51
|
|
20231228,103600,264579550,4340,4340,4340,4340,3
|
|
20231228,103500,264566530,4340,4335,4340,4335,22
|
|
20231228,103400,264471135,4330,4330,4330,4330,4
|
|
20231228,103300,264453815,4330,4340,4340,4330,1145
|
|
20231228,103200,259495915,4340,4340,4340,4340,2
|
|
20231228,103100,259487235,4340,4340,4340,4340,21
|
|
20231228,103000,259396095,4340,4340,4340,4340,5
|
|
20231228,102900,259374395,4340,4340,4340,4340,2
|
|
20231228,102800,259365715,4340,4340,4340,4340,22
|
|
20231228,102700,259270235,4340,4340,4340,4340,3
|
|
20231228,102600,259257215,4340,4340,4340,4340,103
|
|
20231228,102500,258810195,4340,4340,4340,4320,33
|
|
20231228,102400,258667135,4340,4325,4340,4325,94
|
|
20231228,102300,258260555,4320,4320,4320,4315,587
|
|
20231228,102200,255726715,4325,4325,4325,4320,106
|
|
20231228,102100,255268765,4320,4320,4320,4320,120
|
|
20231228,102000,254750365,4320,4340,4340,4320,1920
|
|
20231228,101900,246441875,4340,4340,4340,4340,2
|
|
20231228,101800,246433195,4340,4335,4340,4335,90
|
|
20231228,101700,246042795,4335,4345,4345,4335,2846
|
|
20231228,101600,233691495,4345,4335,4345,4335,964
|
|
20231228,101500,229507735,4325,4345,4345,4325,1663
|
|
20231228,101400,222313245,4345,4340,4345,4335,2721
|
|
20231228,101300,210504350,4340,4335,4340,4335,253
|
|
20231228,101200,209407495,4335,4335,4335,4335,22
|
|
20231228,101100,209312125,4335,4330,4335,4330,518
|
|
20231228,101000,207069160,4330,4330,4330,4330,423
|
|
20231228,100900,205237570,4330,4330,4330,4330,22
|
|
20231228,100800,205142310,4330,4320,4330,4320,679
|
|
20231228,100700,202209000,4310,4320,4320,4310,70
|
|
20231228,100600,201907100,4320,4320,4320,4320,4
|
|
20231228,100500,201889820,4310,4315,4315,4310,35
|
|
20231228,100400,201738955,4310,4320,4320,4310,52
|
|
20231228,100300,201514810,4315,4320,4320,4315,4
|
|
20231228,100200,201497540,4320,4320,4320,4320,20
|
|
20231228,100100,201411140,4320,4320,4320,4320,18
|
|
20231228,100000,201333380,4320,4320,4320,4320,3
|
|
20231228,095900,201320420,4310,4310,4310,4310,0
|
|
20231228,095800,201320420,4310,4310,4310,4310,0
|
|
20231228,095700,201320420,4310,4310,4310,4310,155
|
|
20231228,095600,200652370,4310,4310,4310,4310,600
|
|
20231228,095500,198066370,4315,4310,4315,4310,766
|
|
20231228,095400,194763330,4305,4310,4310,4305,31
|
|
20231228,095300,194629825,4305,4305,4305,4305,100
|
|
20231228,095200,194199325,4300,4290,4300,4290,55
|
|
20231228,095100,193963325,4295,4290,4295,4290,680
|
|
20231228,095000,191045125,4295,4295,4295,4295,0
|
|
20231228,094900,191045125,4295,4295,4295,4295,878
|
|
20231228,094800,187274115,4295,4295,4295,4295,50
|
|
20231228,094700,187059365,4300,4300,4300,4300,864
|
|
20231228,094600,183344165,4300,4300,4300,4300,962
|
|
20231228,094500,179207565,4295,4295,4295,4295,1609
|
|
20231228,094400,172296910,4300,4300,4300,4300,0
|
|
20231228,094300,172296910,4300,4300,4300,4300,13
|
|
20231228,094200,172241010,4300,4300,4300,4300,2
|
|
20231228,094100,172232410,4300,4315,4315,4300,1732
|
|
20231228,094000,164774015,4320,4320,4320,4320,0
|
|
20231228,093900,164774015,4320,4300,4320,4300,1651
|
|
20231228,093800,157659145,4305,4305,4310,4300,4669
|
|
20231228,093700,137572445,4310,4315,4315,4305,445
|
|
20231228,093600,135655630,4315,4320,4320,4310,1722
|
|
20231228,093500,128233695,4315,4315,4315,4315,1079
|
|
20231228,093400,123577810,4320,4315,4320,4315,966
|
|
20231228,093300,119405900,4315,4315,4320,4315,2529
|
|
20231228,093200,108493035,4315,4315,4315,4315,314
|
|
20231228,093100,107138125,4320,4320,4320,4320,0
|
|
20231228,093000,107138125,4320,4320,4320,4320,1
|
|
20231228,092900,107133805,4315,4320,4320,4315,1428
|
|
20231228,092800,100970545,4320,4315,4320,4315,200
|
|
20231228,092700,100106730,4310,4310,4310,4310,210
|
|
20231228,092600,99201630,4300,4300,4300,4300,0
|
|
20231228,092500,99201630,4300,4310,4310,4300,201
|
|
20231228,092400,98336770,4310,4310,4310,4310,0
|
|
20231228,092300,98336770,4310,4320,4320,4310,883
|
|
20231228,092200,94524710,4325,4325,4325,4325,594
|
|
20231228,092100,91955660,4330,4325,4335,4320,185
|
|
20231228,092000,91155290,4325,4315,4325,4315,16
|
|
20231228,091900,91086150,4305,4300,4305,4300,1431
|
|
20231228,091800,84932305,4285,4290,4290,4285,172
|
|
20231228,091700,84194865,4290,4290,4290,4290,639
|
|
20231228,091600,81453555,4295,4295,4295,4295,28
|
|
20231228,091500,81333295,4300,4300,4300,4300,1
|
|
20231228,091400,81328995,4295,4295,4295,4295,200
|
|
20231228,091300,80469995,4295,4300,4300,4295,161
|
|
20231228,091200,79778195,4300,4300,4300,4300,280
|
|
20231228,091100,78574195,4285,4275,4285,4275,889
|
|
20231228,091000,74766720,4275,4295,4300,4275,6387
|
|
20231228,090900,47370475,4295,4290,4295,4290,115
|
|
20231228,090800,46876560,4295,4290,4295,4290,865
|
|
20231228,090700,43162300,4295,4305,4305,4290,2348
|
|
20231228,090600,33071185,4305,4295,4305,4295,241
|
|
20231228,090500,32035610,4295,4280,4295,4280,1676
|
|
20231228,090400,24859630,4285,4265,4285,4265,1383
|
|
20231228,090300,18952520,4265,4285,4285,4265,1813
|
|
20231228,090200,11213620,4285,4305,4305,4285,891
|
|
20231228,090100,7383890,4305,4305,4305,4305,6
|
|
20231228,090000,7358060,4305,4325,4325,4305,1704
|