574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183100,804199120,5440,5440,5440,5440,4227
|
|
20231228,183000,804199120,5440,5440,5440,5440,0
|
|
20231228,182900,804199120,5440,5440,5440,5440,0
|
|
20231228,182800,804199120,5440,5440,5440,5440,0
|
|
20231228,182700,804199120,5440,5440,5440,5440,0
|
|
20231228,182600,804199120,5440,5440,5440,5440,0
|
|
20231228,182500,804199120,5440,5440,5440,5440,0
|
|
20231228,182400,804199120,5440,5440,5440,5440,0
|
|
20231228,182300,804199120,5440,5440,5440,5440,0
|
|
20231228,182200,804199120,5440,5440,5440,5440,0
|
|
20231228,182100,804199120,5440,5440,5440,5440,0
|
|
20231228,182000,804199120,5440,5440,5440,5440,0
|
|
20231228,181900,804199120,5440,5440,5440,5440,0
|
|
20231228,181800,804199120,5440,5440,5440,5440,0
|
|
20231228,181700,804199120,5440,5440,5440,5440,0
|
|
20231228,181600,804199120,5440,5440,5440,5440,0
|
|
20231228,181500,804199120,5440,5440,5440,5440,0
|
|
20231228,181400,804199120,5440,5440,5440,5440,0
|
|
20231228,181300,804199120,5440,5440,5440,5440,0
|
|
20231228,181200,804199120,5440,5440,5440,5440,0
|
|
20231228,181100,804199120,5440,5440,5440,5440,0
|
|
20231228,181000,804199120,5440,5440,5440,5440,0
|
|
20231228,180900,804199120,5440,5440,5440,5440,0
|
|
20231228,180800,804199120,5440,5440,5440,5440,0
|
|
20231228,180700,804199120,5440,5440,5440,5440,0
|
|
20231228,180600,804199120,5440,5440,5440,5440,0
|
|
20231228,180500,804199120,5440,5440,5440,5440,0
|
|
20231228,180400,804199120,5440,5440,5440,5440,0
|
|
20231228,180300,804199120,5440,5440,5440,5440,0
|
|
20231228,180200,804199120,5440,5440,5440,5440,0
|
|
20231228,180100,804199120,5440,5440,5440,5440,4227
|
|
20231228,180000,804199120,5440,5440,5440,5440,0
|
|
20231228,175900,804199120,5440,5440,5440,5440,0
|
|
20231228,175800,804199120,5440,5440,5440,5440,0
|
|
20231228,175700,804199120,5440,5440,5440,5440,0
|
|
20231228,175600,804199120,5440,5440,5440,5440,0
|
|
20231228,175500,804199120,5440,5440,5440,5440,0
|
|
20231228,175400,804199120,5440,5440,5440,5440,0
|
|
20231228,175300,804199120,5440,5440,5440,5440,0
|
|
20231228,175200,804199120,5440,5440,5440,5440,0
|
|
20231228,175100,804199120,5440,5440,5440,5440,0
|
|
20231228,175000,804199120,5440,5440,5440,5440,0
|
|
20231228,174900,804199120,5440,5440,5440,5440,0
|
|
20231228,174800,804199120,5440,5440,5440,5440,0
|
|
20231228,174700,804199120,5440,5440,5440,5440,0
|
|
20231228,174600,804199120,5440,5440,5440,5440,0
|
|
20231228,174500,804199120,5440,5440,5440,5440,0
|
|
20231228,174400,804199120,5440,5440,5440,5440,0
|
|
20231228,174300,804199120,5440,5440,5440,5440,0
|
|
20231228,174200,804199120,5440,5440,5440,5440,0
|
|
20231228,174100,804199120,5440,5440,5440,5440,0
|
|
20231228,174000,804199120,5440,5440,5440,5440,0
|
|
20231228,173900,804199120,5440,5440,5440,5440,0
|
|
20231228,173800,804199120,5440,5440,5440,5440,0
|
|
20231228,173700,804199120,5440,5440,5440,5440,0
|
|
20231228,173600,804199120,5440,5440,5440,5440,0
|
|
20231228,173500,804199120,5440,5440,5440,5440,0
|
|
20231228,173400,804199120,5440,5440,5440,5440,0
|
|
20231228,173300,804199120,5440,5440,5440,5440,0
|
|
20231228,173200,804199120,5440,5440,5440,5440,0
|
|
20231228,173100,804199120,5440,5440,5440,5440,4227
|
|
20231228,173000,804199120,5440,5440,5440,5440,0
|
|
20231228,172900,804199120,5440,5440,5440,5440,0
|
|
20231228,172800,804199120,5440,5440,5440,5440,0
|
|
20231228,172700,804199120,5440,5440,5440,5440,0
|
|
20231228,172600,804199120,5440,5440,5440,5440,0
|
|
20231228,172500,804199120,5440,5440,5440,5440,0
|
|
20231228,172400,804199120,5440,5440,5440,5440,0
|
|
20231228,172300,804199120,5440,5440,5440,5440,0
|
|
20231228,172200,804199120,5440,5440,5440,5440,0
|
|
20231228,172100,804199120,5440,5440,5440,5440,0
|
|
20231228,172000,804199120,5440,5440,5440,5440,0
|
|
20231228,171900,804199120,5440,5440,5440,5440,0
|
|
20231228,171800,804199120,5440,5440,5440,5440,0
|
|
20231228,171700,804199120,5440,5440,5440,5440,0
|
|
20231228,171600,804199120,5440,5440,5440,5440,0
|
|
20231228,171500,804199120,5440,5440,5440,5440,0
|
|
20231228,171400,804199120,5440,5440,5440,5440,0
|
|
20231228,171300,804199120,5440,5440,5440,5440,0
|
|
20231228,171200,804199120,5440,5440,5440,5440,0
|
|
20231228,171100,804199120,5440,5440,5440,5440,0
|
|
20231228,171000,804199120,5440,5440,5440,5440,0
|
|
20231228,170900,804199120,5440,5440,5440,5440,0
|
|
20231228,170800,804199120,5440,5440,5440,5440,0
|
|
20231228,170700,804199120,5440,5440,5440,5440,0
|
|
20231228,170600,804199120,5440,5440,5440,5440,0
|
|
20231228,170500,804199120,5440,5440,5440,5440,0
|
|
20231228,170400,804199120,5440,5440,5440,5440,0
|
|
20231228,170300,804199120,5440,5440,5440,5440,0
|
|
20231228,170200,804199120,5440,5440,5440,5440,0
|
|
20231228,170100,804199120,5440,5440,5440,5440,4227
|
|
20231228,170000,804199120,5440,5440,5440,5440,0
|
|
20231228,165900,804199120,5440,5440,5440,5440,0
|
|
20231228,165800,804199120,5440,5440,5440,5440,0
|
|
20231228,165700,804199120,5440,5440,5440,5440,0
|
|
20231228,165600,804199120,5440,5440,5440,5440,0
|
|
20231228,165500,804199120,5440,5440,5440,5440,0
|
|
20231228,165400,804199120,5440,5440,5440,5440,0
|
|
20231228,165300,804199120,5440,5440,5440,5440,0
|
|
20231228,165200,804199120,5440,5440,5440,5440,0
|
|
20231228,165100,804199120,5440,5440,5440,5440,0
|
|
20231228,165000,804199120,5440,5440,5440,5440,0
|
|
20231228,164900,804199120,5440,5440,5440,5440,0
|
|
20231228,164800,804199120,5440,5440,5440,5440,0
|
|
20231228,164700,804199120,5440,5440,5440,5440,0
|
|
20231228,164600,804199120,5440,5440,5440,5440,0
|
|
20231228,164500,804199120,5440,5440,5440,5440,0
|
|
20231228,164400,804199120,5440,5440,5440,5440,0
|
|
20231228,164300,804199120,5440,5440,5440,5440,0
|
|
20231228,164200,804199120,5440,5440,5440,5440,0
|
|
20231228,164100,804199120,5440,5440,5440,5440,0
|
|
20231228,164000,804199120,5440,5440,5440,5440,0
|
|
20231228,163900,804199120,5440,5440,5440,5440,0
|
|
20231228,163800,804199120,5440,5440,5440,5440,0
|
|
20231228,163700,804199120,5440,5440,5440,5440,0
|
|
20231228,163600,804199120,5440,5440,5440,5440,0
|
|
20231228,163500,804199120,5440,5440,5440,5440,0
|
|
20231228,163400,804199120,5440,5440,5440,5440,0
|
|
20231228,163300,804199120,5440,5440,5440,5440,0
|
|
20231228,163200,804199120,5440,5440,5440,5440,0
|
|
20231228,163100,804199120,5440,5440,5440,5440,4227
|
|
20231228,163000,804199120,5440,5440,5440,5440,0
|
|
20231228,162900,804199120,5440,5440,5440,5440,0
|
|
20231228,162800,804199120,5440,5440,5440,5440,0
|
|
20231228,162700,804199120,5440,5440,5440,5440,0
|
|
20231228,162600,804199120,5440,5440,5440,5440,0
|
|
20231228,162500,804199120,5440,5440,5440,5440,0
|
|
20231228,162400,804199120,5440,5440,5440,5440,0
|
|
20231228,162300,804199120,5440,5440,5440,5440,0
|
|
20231228,162200,804199120,5440,5440,5440,5440,0
|
|
20231228,162100,804199120,5440,5440,5440,5440,0
|
|
20231228,162000,804199120,5440,5440,5440,5440,0
|
|
20231228,161900,804199120,5440,5440,5440,5440,0
|
|
20231228,161800,804199120,5440,5440,5440,5440,0
|
|
20231228,161700,804199120,5440,5440,5440,5440,0
|
|
20231228,161600,804199120,5440,5440,5440,5440,0
|
|
20231228,161500,804199120,5440,5440,5440,5440,0
|
|
20231228,161400,804199120,5440,5440,5440,5440,0
|
|
20231228,161300,804199120,5440,5440,5440,5440,0
|
|
20231228,161200,804199120,5440,5440,5440,5440,0
|
|
20231228,161100,804199120,5440,5440,5440,5440,0
|
|
20231228,161000,804199120,5440,5440,5440,5440,0
|
|
20231228,160900,804199120,5440,5440,5440,5440,0
|
|
20231228,160800,804199120,5440,5440,5440,5440,0
|
|
20231228,160700,804199120,5440,5440,5440,5440,0
|
|
20231228,160600,804199120,5440,5440,5440,5440,0
|
|
20231228,160500,804199120,5440,5440,5440,5440,0
|
|
20231228,160400,804199120,5440,5440,5440,5440,0
|
|
20231228,160300,804199120,5440,5440,5440,5440,0
|
|
20231228,160200,804199120,5440,5440,5440,5440,0
|
|
20231228,160100,804199120,5440,5440,5440,5440,4227
|
|
20231228,160000,804199120,5440,5440,5440,5440,0
|
|
20231228,155900,804199120,5440,5440,5440,5440,0
|
|
20231228,155800,804199120,5440,5440,5440,5440,0
|
|
20231228,155700,804199120,5440,5440,5440,5440,0
|
|
20231228,155600,804199120,5440,5440,5440,5440,0
|
|
20231228,155500,804199120,5440,5440,5440,5440,0
|
|
20231228,155400,804199120,5440,5440,5440,5440,0
|
|
20231228,155300,804199120,5440,5440,5440,5440,0
|
|
20231228,155200,804199120,5440,5440,5440,5440,0
|
|
20231228,155100,804199120,5440,5440,5440,5440,0
|
|
20231228,155000,804199120,5440,5440,5440,5440,0
|
|
20231228,154900,804199120,5440,5440,5440,5440,0
|
|
20231228,154800,804199120,5440,5440,5440,5440,0
|
|
20231228,154700,804199120,5440,5440,5440,5440,0
|
|
20231228,154600,804199120,5440,5440,5440,5440,0
|
|
20231228,154500,804199120,5440,5440,5440,5440,0
|
|
20231228,154400,804199120,5440,5440,5440,5440,0
|
|
20231228,154300,804199120,5440,5440,5440,5440,0
|
|
20231228,154200,804199120,5440,5440,5440,5440,0
|
|
20231228,154100,804199120,5440,5440,5440,5440,0
|
|
20231228,154000,804199120,5440,5440,5440,5440,0
|
|
20231228,153900,804199120,5440,5440,5440,5440,0
|
|
20231228,153800,804199120,5440,5440,5440,5440,0
|
|
20231228,153700,804199120,5440,5440,5440,5440,0
|
|
20231228,153600,804199120,5440,5440,5440,5440,0
|
|
20231228,153500,804199120,5440,5440,5440,5440,0
|
|
20231228,153400,804199120,5440,5440,5440,5440,0
|
|
20231228,153300,804199120,5440,5440,5440,5440,0
|
|
20231228,153200,804199120,5440,5440,5440,5440,0
|
|
20231228,153100,804199120,5440,5440,5440,5440,4227
|
|
20231228,153000,804199120,5440,5440,5440,5440,4227
|
|
20231228,152900,781204240,5440,5440,5440,5440,0
|
|
20231228,152800,781204240,5440,5440,5440,5440,0
|
|
20231228,152700,781204240,5440,5440,5440,5440,0
|
|
20231228,152600,781204240,5440,5440,5440,5440,0
|
|
20231228,152500,781204240,5440,5440,5440,5440,0
|
|
20231228,152400,781204240,5440,5440,5440,5440,0
|
|
20231228,152300,781204240,5440,5440,5440,5440,0
|
|
20231228,152200,781204240,5440,5440,5440,5440,0
|
|
20231228,152100,781204240,5440,5440,5440,5440,0
|
|
20231228,152000,781204240,5440,5440,5440,5440,0
|
|
20231228,151900,781204240,5440,5430,5440,5430,45
|
|
20231228,151800,780959840,5440,5440,5440,5440,17
|
|
20231228,151700,780867360,5440,5440,5440,5420,347
|
|
20231228,151600,778985560,5440,5440,5440,5440,32
|
|
20231228,151500,778811480,5440,5440,5440,5440,45
|
|
20231228,151400,778566680,5430,5420,5430,5420,2164
|
|
20231228,151300,766832040,5420,5420,5420,5410,74
|
|
20231228,151200,766431240,5420,5420,5420,5400,18
|
|
20231228,151100,766333720,5420,5410,5420,5410,853
|
|
20231228,151000,761718660,5410,5410,5410,5410,14
|
|
20231228,150900,761642920,5410,5400,5410,5390,257
|
|
20231228,150800,760256740,5410,5420,5420,5410,9951
|
|
20231228,150700,706421480,5420,5410,5420,5410,546
|
|
20231228,150600,703467580,5410,5400,5410,5400,1071
|
|
20231228,150500,697683560,5400,5410,5410,5400,908
|
|
20231228,150400,692780290,5410,5420,5420,5410,391
|
|
20231228,150300,690664860,5420,5420,5420,5420,8
|
|
20231228,150200,690621500,5420,5420,5420,5410,89
|
|
20231228,150100,690139630,5420,5420,5420,5420,298
|
|
20231228,150000,688524470,5420,5430,5430,5420,95
|
|
20231228,145900,688009490,5430,5430,5430,5430,31
|
|
20231228,145800,687841160,5430,5430,5430,5430,21
|
|
20231228,145700,687727130,5430,5430,5430,5430,40
|
|
20231228,145600,687509930,5430,5430,5430,5430,30
|
|
20231228,145500,687347030,5430,5440,5440,5430,8
|
|
20231228,145400,687303550,5440,5440,5440,5440,48
|
|
20231228,145300,687042430,5440,5430,5440,5400,9567
|
|
20231228,145200,635359890,5420,5420,5430,5400,2665
|
|
20231228,145100,620923530,5430,5440,5440,5430,12
|
|
20231228,145000,620858330,5440,5430,5440,5420,531
|
|
20231228,144900,617978170,5440,5440,5440,5440,40
|
|
20231228,144800,617760570,5440,5440,5440,5430,209
|
|
20231228,144700,616625610,5440,5440,5440,5430,53
|
|
20231228,144600,616337370,5440,5440,5440,5440,16
|
|
20231228,144500,616250330,5440,5440,5440,5440,40
|
|
20231228,144400,616032730,5440,5450,5450,5440,50
|
|
20231228,144300,615760670,5450,5450,5450,5450,46
|
|
20231228,144200,615509970,5440,5440,5440,5440,33
|
|
20231228,144100,615330450,5440,5440,5440,5420,32
|
|
20231228,144000,615156770,5440,5430,5440,5430,38
|
|
20231228,143900,614950060,5440,5420,5450,5420,17
|
|
20231228,143800,614857650,5450,5430,5450,5430,451
|
|
20231228,143700,612408140,5440,5450,5450,5440,38
|
|
20231228,143600,612201140,5450,5440,5450,5430,852
|
|
20231228,143500,607567540,5440,5450,5450,5440,122
|
|
20231228,143400,606903540,5440,5440,5440,5440,40
|
|
20231228,143300,606685940,5440,5440,5440,5440,34
|
|
20231228,143200,606500980,5440,5440,5440,5440,18
|
|
20231228,143100,606403060,5440,5430,5440,5430,1557
|
|
20231228,143000,597934020,5430,5440,5440,5430,190
|
|
20231228,142900,596902020,5440,5440,5440,5440,7
|
|
20231228,142800,596863940,5440,5430,5440,5430,280
|
|
20231228,142700,595343150,5430,5430,5430,5430,75
|
|
20231228,142600,594935900,5430,5430,5430,5430,39
|
|
20231228,142500,594724130,5430,5440,5440,5430,49
|
|
20231228,142400,594458020,5430,5430,5430,5430,29
|
|
20231228,142300,594300550,5430,5440,5440,5430,64
|
|
20231228,142200,593952660,5440,5440,5440,5430,892
|
|
20231228,142100,589108990,5440,5440,5440,5440,36
|
|
20231228,142000,588913150,5440,5440,5440,5440,15
|
|
20231228,141900,588831550,5440,5430,5440,5430,341
|
|
20231228,141800,586979510,5440,5440,5440,5430,170
|
|
20231228,141700,586055510,5440,5440,5440,5440,788
|
|
20231228,141600,581768790,5440,5440,5440,5430,208
|
|
20231228,141500,580638920,5440,5440,5440,5440,19
|
|
20231228,141400,580535560,5440,5440,5440,5440,29
|
|
20231228,141300,580377800,5440,5440,5440,5440,16
|
|
20231228,141200,580290760,5440,5440,5440,5440,64
|
|
20231228,141100,579942600,5440,5440,5440,5440,48
|
|
20231228,141000,579681480,5440,5440,5440,5440,41
|
|
20231228,140900,579458440,5440,5440,5440,5440,54
|
|
20231228,140800,579164680,5440,5450,5450,5440,104
|
|
20231228,140700,578598800,5450,5440,5450,5440,219
|
|
20231228,140600,577406270,5440,5440,5440,5440,130
|
|
20231228,140500,576699070,5440,5440,5440,5440,44
|
|
20231228,140400,576459710,5440,5440,5440,5430,96
|
|
20231228,140300,575937970,5440,5440,5440,5440,16
|
|
20231228,140200,575850930,5440,5440,5440,5440,40
|
|
20231228,140100,575633330,5440,5440,5440,5440,18
|
|
20231228,140000,575535410,5440,5440,5440,5440,33
|
|
20231228,135900,575355890,5440,5440,5440,5440,12
|
|
20231228,135800,575290610,5440,5440,5440,5440,43
|
|
20231228,135700,575056690,5440,5440,5440,5440,41
|
|
20231228,135600,574833650,5440,5440,5440,5440,7
|
|
20231228,135500,574795570,5440,5440,5440,5440,41
|
|
20231228,135400,574572530,5440,5440,5440,5440,20
|
|
20231228,135300,574463730,5440,5440,5440,5440,36
|
|
20231228,135200,574267890,5440,5440,5440,5440,38
|
|
20231228,135100,574061170,5440,5440,5440,5440,17
|
|
20231228,135000,573968690,5440,5440,5440,5440,41
|
|
20231228,134900,573745650,5440,5440,5440,5440,65
|
|
20231228,134800,573392050,5440,5440,5440,5440,80
|
|
20231228,134700,572956850,5440,5440,5440,5440,8
|
|
20231228,134600,572913330,5440,5440,5440,5440,35
|
|
20231228,134500,572722930,5420,5430,5430,5420,119
|
|
20231228,134400,572077220,5430,5430,5430,5420,3268
|
|
20231228,134300,554364290,5430,5420,5430,5420,37
|
|
20231228,134200,554163480,5430,5430,5430,5430,62
|
|
20231228,134100,553826820,5430,5430,5440,5430,1686
|
|
20231228,134000,544671800,5440,5440,5440,5430,28
|
|
20231228,133900,544519500,5440,5440,5440,5440,141
|
|
20231228,133800,543752460,5440,5440,5440,5440,37
|
|
20231228,133700,543551180,5440,5440,5440,5440,43
|
|
20231228,133600,543317260,5440,5440,5440,5440,222
|
|
20231228,133500,542109580,5440,5450,5450,5440,4640
|
|
20231228,133400,516867150,5450,5450,5450,5450,92
|
|
20231228,133300,516365750,5450,5450,5450,5450,70
|
|
20231228,133200,515984250,5450,5450,5450,5450,28
|
|
20231228,133100,515831650,5450,5450,5450,5450,1058
|
|
20231228,133000,510065550,5450,5450,5450,5450,322
|
|
20231228,132900,508310650,5450,5450,5450,5440,2197
|
|
20231228,132800,496337330,5450,5450,5450,5450,61
|
|
20231228,132700,496004880,5450,5450,5450,5450,40
|
|
20231228,132600,495786880,5450,5450,5450,5440,341
|
|
20231228,132500,493928460,5450,5450,5450,5450,13
|
|
20231228,132400,493857610,5450,5440,5450,5440,40
|
|
20231228,132300,493639620,5450,5450,5450,5440,560
|
|
20231228,132200,490593050,5450,5440,5450,5440,167
|
|
20231228,132100,489684280,5450,5450,5450,5450,15
|
|
20231228,132000,489602530,5450,5450,5450,5450,45
|
|
20231228,131900,489357280,5450,5450,5450,5450,52
|
|
20231228,131800,489073880,5450,5450,5450,5450,8
|
|
20231228,131700,489030280,5450,5440,5450,5440,381
|
|
20231228,131600,486957520,5440,5440,5440,5440,20
|
|
20231228,131500,486848720,5440,5450,5450,5440,42
|
|
20231228,131400,486619940,5450,5450,5450,5430,232
|
|
20231228,131300,485358680,5450,5440,5450,5440,91
|
|
20231228,131200,484863230,5450,5450,5450,5450,38
|
|
20231228,131100,484656130,5450,5450,5450,5450,9
|
|
20231228,131000,484607080,5450,5450,5450,5450,42
|
|
20231228,130900,484378180,5450,5450,5450,5450,12
|
|
20231228,130800,484312780,5450,5450,5450,5450,43
|
|
20231228,130700,484078430,5450,5450,5450,5450,40
|
|
20231228,130600,483860430,5450,5450,5450,5450,15
|
|
20231228,130500,483778680,5450,5450,5450,5450,44
|
|
20231228,130400,483538880,5450,5450,5450,5450,115
|
|
20231228,130300,482912130,5450,5450,5450,5440,890
|
|
20231228,130200,478070120,5440,5440,5440,5440,1100
|
|
20231228,130100,472086120,5440,5440,5440,5440,156
|
|
20231228,130000,471237480,5440,5440,5440,5440,42
|
|
20231228,125900,471009000,5440,5440,5440,5440,4
|
|
20231228,125800,470987240,5440,5440,5440,5440,4
|
|
20231228,125700,470965480,5440,5440,5440,5440,4
|
|
20231228,125600,470943720,5440,5440,5440,5440,9
|
|
20231228,125500,470894760,5440,5440,5440,5440,4
|
|
20231228,125400,470873000,5440,5440,5440,5440,4
|
|
20231228,125300,470851240,5440,5440,5440,5440,1
|
|
20231228,125200,470845800,5440,5440,5440,5440,4
|
|
20231228,125100,470824040,5440,5440,5440,5440,4
|
|
20231228,125000,470802280,5440,5420,5440,5420,94
|
|
20231228,124900,470291000,5420,5440,5440,5420,8
|
|
20231228,124800,470247560,5420,5420,5440,5420,139
|
|
20231228,124700,469493380,5420,5420,5440,5420,252
|
|
20231228,124600,468127060,5420,5430,5430,5420,61
|
|
20231228,124500,467796160,5410,5410,5440,5410,840
|
|
20231228,124400,463251640,5440,5440,5440,5440,8
|
|
20231228,124300,463208120,5430,5440,5440,5430,159
|
|
20231228,124200,462344710,5440,5440,5440,5440,4
|
|
20231228,124100,462322950,5440,5440,5440,5440,4
|
|
20231228,124000,462301190,5440,5440,5440,5440,4
|
|
20231228,123900,462279430,5410,5440,5440,5410,34
|
|
20231228,123800,462095370,5440,5440,5440,5440,8
|
|
20231228,123700,462051850,5440,5440,5440,5440,4
|
|
20231228,123600,462030090,5440,5440,5440,5440,4
|
|
20231228,123500,462008330,5440,5440,5440,5440,4
|
|
20231228,123400,461986570,5440,5440,5440,5440,7
|
|
20231228,123300,461948490,5440,5440,5440,5440,4
|
|
20231228,123200,461926730,5440,5440,5440,5440,4
|
|
20231228,123100,461904970,5440,5440,5440,5440,8
|
|
20231228,123000,461861450,5440,5430,5440,5430,135
|
|
20231228,122900,461128340,5430,5430,5430,5430,238
|
|
20231228,122800,459836000,5430,5430,5430,5430,5
|
|
20231228,122700,459808850,5430,5430,5430,5430,12
|
|
20231228,122600,459743690,5430,5440,5440,5430,33
|
|
20231228,122500,459564210,5440,5440,5440,5440,9
|
|
20231228,122400,459515250,5440,5440,5440,5440,4
|
|
20231228,122300,459493490,5440,5440,5440,5440,4
|
|
20231228,122200,459471730,5440,5410,5440,5410,67
|
|
20231228,122100,459108510,5420,5420,5420,5420,4
|
|
20231228,122000,459086830,5420,5420,5420,5420,3
|
|
20231228,121900,459070570,5420,5420,5420,5420,0
|
|
20231228,121800,459070570,5420,5400,5420,5400,1131
|
|
20231228,121700,452944810,5420,5420,5420,5410,1036
|
|
20231228,121600,447339720,5430,5430,5430,5430,4
|
|
20231228,121500,447318000,5410,5430,5430,5410,606
|
|
20231228,121400,444037460,5430,5430,5430,5430,4
|
|
20231228,121300,444015740,5430,5430,5430,5430,25
|
|
20231228,121200,443879990,5440,5440,5440,5440,1
|
|
20231228,121100,443874550,5410,5410,5410,5410,0
|
|
20231228,121000,443874550,5410,5440,5440,5410,924
|
|
20231228,120900,438867950,5440,5440,5440,5440,4
|
|
20231228,120800,438846190,5440,5440,5440,5440,4
|
|
20231228,120700,438824430,5440,5440,5440,5440,8
|
|
20231228,120600,438780910,5440,5440,5440,5440,4
|
|
20231228,120500,438759150,5440,5440,5440,5440,4
|
|
20231228,120400,438737390,5440,5440,5440,5440,4
|
|
20231228,120300,438715630,5440,5440,5440,5440,4
|
|
20231228,120200,438693870,5440,5440,5440,5440,6
|
|
20231228,120100,438661230,5440,5440,5440,5440,8
|
|
20231228,120000,438617710,5440,5440,5440,5440,8
|
|
20231228,115900,438574190,5440,5440,5440,5440,7
|
|
20231228,115800,438536110,5440,5440,5440,5440,209
|
|
20231228,115700,437399150,5440,5440,5440,5440,107
|
|
20231228,115600,436817070,5440,5440,5440,5440,190
|
|
20231228,115500,435783470,5440,5440,5440,5440,124
|
|
20231228,115400,435108910,5440,5440,5440,5440,6
|
|
20231228,115300,435076270,5440,5440,5440,5440,112
|
|
20231228,115200,434466990,5440,5440,5440,5440,27
|
|
20231228,115100,434320110,5440,5440,5440,5440,20
|
|
20231228,115000,434211310,5440,5440,5440,5440,10
|
|
20231228,114900,434156910,5440,5440,5440,5440,10
|
|
20231228,114800,434102510,5440,5440,5440,5440,29
|
|
20231228,114700,433944750,5440,5430,5440,5430,507
|
|
20231228,114600,431187520,5430,5430,5430,5430,10
|
|
20231228,114500,431133220,5430,5430,5430,5430,90
|
|
20231228,114400,430644520,5430,5430,5430,5430,6
|
|
20231228,114300,430611940,5430,5430,5430,5430,486
|
|
20231228,114200,427972960,5430,5430,5430,5430,14
|
|
20231228,114100,427896940,5430,5430,5430,5430,7
|
|
20231228,114000,427858930,5430,5430,5430,5430,9
|
|
20231228,113900,427810060,5430,5430,5430,5430,9
|
|
20231228,113800,427761190,5430,5430,5430,5430,10
|
|
20231228,113700,427706890,5430,5430,5430,5430,9
|
|
20231228,113600,427658020,5420,5430,5430,5420,243
|
|
20231228,113500,426338930,5430,5420,5430,5420,155
|
|
20231228,113400,425498780,5420,5430,5430,5420,76
|
|
20231228,113300,425086600,5430,5430,5430,5430,10
|
|
20231228,113200,425032300,5430,5430,5430,5430,9
|
|
20231228,113100,424983430,5430,5420,5430,5420,88
|
|
20231228,113000,424506390,5430,5430,5430,5430,40
|
|
20231228,112900,424289190,5430,5430,5430,5430,62
|
|
20231228,112800,423952530,5420,5430,5430,5420,107
|
|
20231228,112700,423372520,5430,5430,5430,5430,20
|
|
20231228,112600,423263920,5430,5430,5430,5430,62
|
|
20231228,112500,422927260,5420,5420,5430,5420,210
|
|
20231228,112400,421788970,5420,5430,5430,5420,212
|
|
20231228,112300,420639810,5430,5430,5430,5430,7
|
|
20231228,112200,420601800,5430,5430,5430,5430,15
|
|
20231228,112100,420520350,5430,5430,5430,5430,7
|
|
20231228,112000,420482340,5430,5430,5430,5430,66
|
|
20231228,111900,420123960,5430,5430,5430,5420,352
|
|
20231228,111800,418215920,5430,5430,5430,5420,39
|
|
20231228,111700,418004250,5420,5430,5430,5420,46
|
|
20231228,111600,417754570,5430,5430,5430,5420,60
|
|
20231228,111500,417429090,5430,5430,5430,5430,7
|
|
20231228,111400,417391080,5430,5420,5430,5420,110
|
|
20231228,111300,416794780,5430,5430,5430,5430,6
|
|
20231228,111200,416762200,5430,5430,5430,5420,140
|
|
20231228,111100,416003000,5430,5430,5430,5430,294
|
|
20231228,111000,414406580,5430,5430,5430,5430,10
|
|
20231228,110900,414352280,5430,5430,5430,5430,8
|
|
20231228,110800,414308840,5420,5430,5430,5420,193
|
|
20231228,110700,413262700,5430,5430,5430,5420,410
|
|
20231228,110600,411040400,5430,5430,5430,5420,27
|
|
20231228,110500,410893930,5430,5430,5430,5430,8
|
|
20231228,110400,410850490,5430,5430,5430,5430,24
|
|
20231228,110300,410720170,5430,5430,5430,5430,6
|
|
20231228,110200,410687590,5430,5430,5430,5430,23
|
|
20231228,110100,410562700,5430,5420,5430,5420,34
|
|
20231228,110000,410378370,5430,5420,5430,5420,503
|
|
20231228,105900,407652080,5420,5430,5440,5420,773
|
|
20231228,105800,403457630,5430,5430,5430,5430,305
|
|
20231228,105700,401801480,5430,5430,5430,5430,3
|
|
20231228,105600,401785190,5430,5430,5430,5430,10
|
|
20231228,105500,401730890,5430,5430,5430,5430,3
|
|
20231228,105400,401714600,5430,5430,5430,5430,16
|
|
20231228,105300,401627720,5430,5430,5430,5430,4
|
|
20231228,105200,401606000,5420,5410,5420,5410,740
|
|
20231228,105100,397602240,5410,5410,5420,5410,800
|
|
20231228,105000,393274180,5410,5430,5430,5410,716
|
|
20231228,104900,389393450,5430,5430,5430,5430,3
|
|
20231228,104800,389377160,5430,5430,5430,5430,4
|
|
20231228,104700,389355440,5430,5430,5430,5430,3
|
|
20231228,104600,389339150,5430,5430,5430,5430,6
|
|
20231228,104500,389306570,5420,5430,5430,5420,21
|
|
20231228,104400,389192700,5430,5430,5430,5430,3
|
|
20231228,104300,389176410,5430,5430,5430,5430,355
|
|
20231228,104200,387248760,5430,5420,5430,5420,303
|
|
20231228,104100,385606470,5430,5430,5430,5430,8
|
|
20231228,104000,385563030,5430,5440,5440,5430,12
|
|
20231228,103900,385497810,5440,5440,5440,5440,3
|
|
20231228,103800,385481490,5420,5440,5440,5420,8
|
|
20231228,103700,385438050,5440,5440,5440,5440,5
|
|
20231228,103600,385410850,5430,5440,5440,5430,4
|
|
20231228,103500,385389100,5440,5420,5440,5420,81
|
|
20231228,103400,384949860,5440,5440,5440,5440,3
|
|
20231228,103300,384933540,5440,5440,5440,5440,4
|
|
20231228,103200,384911780,5440,5440,5440,5440,12
|
|
20231228,103100,384846500,5440,5440,5440,5440,63
|
|
20231228,103000,384503780,5440,5440,5440,5440,35
|
|
20231228,102900,384313380,5440,5440,5440,5440,3
|
|
20231228,102800,384297060,5440,5430,5440,5430,5
|
|
20231228,102700,384269870,5440,5440,5440,5420,8
|
|
20231228,102600,384226390,5440,5420,5440,5420,24
|
|
20231228,102500,384096250,5430,5420,5430,5420,605
|
|
20231228,102400,380817100,5420,5440,5440,5420,7
|
|
20231228,102300,380779040,5420,5430,5440,5420,471
|
|
20231228,102200,378221500,5430,5430,5430,5430,210
|
|
20231228,102100,377081200,5430,5430,5430,5430,8
|
|
20231228,102000,377037760,5430,5420,5430,5420,110
|
|
20231228,101900,376440560,5440,5440,5440,5440,0
|
|
20231228,101800,376440560,5440,5440,5440,5440,2
|
|
20231228,101700,376429680,5440,5440,5440,5440,0
|
|
20231228,101600,376429680,5440,5440,5440,5440,0
|
|
20231228,101500,376429680,5440,5440,5440,5440,0
|
|
20231228,101400,376429680,5440,5440,5440,5440,28
|
|
20231228,101300,376277360,5420,5420,5420,5420,0
|
|
20231228,101200,376277360,5420,5420,5420,5420,1
|
|
20231228,101100,376271940,5440,5440,5440,5440,0
|
|
20231228,101000,376271940,5440,5440,5440,5440,0
|
|
20231228,100900,376271940,5440,5430,5440,5430,2
|
|
20231228,100800,376261070,5420,5420,5420,5420,1016
|
|
20231228,100700,370754350,5410,5410,5410,5410,437
|
|
20231228,100600,368390180,5410,5410,5410,5410,0
|
|
20231228,100500,368390180,5410,5400,5410,5400,217
|
|
20231228,100400,367218210,5400,5400,5400,5400,0
|
|
20231228,100300,367218210,5400,5400,5400,5400,650
|
|
20231228,100200,363708210,5400,5410,5410,5400,114
|
|
20231228,100100,363091720,5410,5410,5410,5410,0
|
|
20231228,100000,363091720,5410,5400,5410,5400,2508
|
|
20231228,095900,349543570,5410,5410,5410,5410,105
|
|
20231228,095800,348975520,5410,5410,5410,5410,0
|
|
20231228,095700,348975520,5410,5410,5410,5410,0
|
|
20231228,095600,348975520,5410,5410,5410,5410,1146
|
|
20231228,095500,342775660,5400,5400,5410,5400,1768
|
|
20231228,095400,333225460,5410,5410,5420,5410,581
|
|
20231228,095300,330082050,5420,5420,5420,5420,1
|
|
20231228,095200,330076630,5420,5420,5420,5420,3
|
|
20231228,095100,330060370,5400,5400,5400,5400,0
|
|
20231228,095000,330060370,5400,5410,5410,5400,368
|
|
20231228,094900,328072970,5410,5410,5410,5410,5
|
|
20231228,094800,328045920,5400,5420,5420,5400,2300
|
|
20231228,094700,315604730,5420,5440,5440,5420,511
|
|
20231228,094600,312832480,5440,5450,5450,5440,63
|
|
20231228,094500,312489260,5450,5450,5450,5450,0
|
|
20231228,094400,312489260,5450,5450,5450,5450,1
|
|
20231228,094300,312483810,5450,5450,5450,5450,0
|
|
20231228,094200,312483810,5450,5450,5450,5450,1
|
|
20231228,094100,312478360,5430,5440,5450,5430,750
|
|
20231228,094000,308392910,5440,5420,5440,5420,6502
|
|
20231228,093900,273087380,5430,5430,5430,5430,1761
|
|
20231228,093800,263525150,5440,5440,5450,5440,600
|
|
20231228,093700,260261140,5430,5430,5430,5430,100
|
|
20231228,093600,259718140,5420,5420,5420,5420,0
|
|
20231228,093500,259718140,5420,5430,5430,5420,1094
|
|
20231228,093400,253783430,5430,5450,5450,5420,2056
|
|
20231228,093300,242617140,5450,5430,5460,5430,2148
|
|
20231228,093200,230932070,5430,5440,5440,5430,965
|
|
20231228,093100,225692070,5440,5440,5440,5440,5
|
|
20231228,093000,225664870,5440,5440,5440,5440,342
|
|
20231228,092900,223804390,5450,5450,5450,5450,233
|
|
20231228,092800,222534540,5460,5470,5470,5460,660
|
|
20231228,092700,218930920,5470,5470,5470,5470,0
|
|
20231228,092600,218930920,5470,5460,5470,5460,180
|
|
20231228,092500,217947820,5460,5460,5470,5460,592
|
|
20231228,092400,214715000,5460,5460,5460,5460,122
|
|
20231228,092300,214048880,5460,5450,5460,5450,95
|
|
20231228,092200,213530420,5460,5450,5460,5450,301
|
|
20231228,092100,211889960,5460,5460,5460,5460,16
|
|
20231228,092000,211802600,5460,5470,5480,5460,2551
|
|
20231228,091900,197857350,5470,5490,5490,5470,2564
|
|
20231228,091800,183816990,5480,5480,5490,5480,1641
|
|
20231228,091700,174808410,5490,5480,5490,5480,1782
|
|
20231228,091600,165027320,5490,5490,5490,5480,2423
|
|
20231228,091500,151738980,5500,5500,5520,5500,1855
|
|
20231228,091400,141525330,5510,5460,5520,5460,8172
|
|
20231228,091300,96657000,5460,5480,5480,5460,155
|
|
20231228,091200,95809630,5470,5480,5490,5470,784
|
|
20231228,091100,91517980,5480,5440,5480,5440,3621
|
|
20231228,091000,71743790,5450,5460,5460,5450,1636
|
|
20231228,090900,62821290,5470,5450,5480,5450,3316
|
|
20231228,090800,44697900,5450,5410,5450,5400,4339
|
|
20231228,090700,21147950,5410,5420,5420,5410,421
|
|
20231228,090600,18870230,5410,5410,5430,5400,1330
|
|
20231228,090500,11672280,5420,5370,5420,5370,838
|
|
20231228,090400,7154730,5380,5360,5380,5360,381
|
|
20231228,090300,5110630,5360,5360,5360,5360,0
|
|
20231228,090200,5110630,5360,5340,5360,5340,121
|
|
20231228,090100,4464270,5350,5340,5350,5340,44
|
|
20231228,090000,4228960,5330,5420,5420,5330,783
|