580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,183700,701178760,4015,4015,4015,4015,12268
|
|
20241227,183600,701178760,4015,4015,4015,4015,0
|
|
20241227,183500,701178760,4015,4015,4015,4015,0
|
|
20241227,183400,701178760,4015,4015,4015,4015,0
|
|
20241227,183300,701178760,4015,4015,4015,4015,0
|
|
20241227,183200,701178760,4015,4015,4015,4015,0
|
|
20241227,183100,701178760,4015,4015,4015,4015,0
|
|
20241227,183000,701178760,4015,4015,4015,4015,0
|
|
20241227,182900,701178760,4015,4015,4015,4015,0
|
|
20241227,182800,701178760,4015,4015,4015,4015,0
|
|
20241227,182700,701178760,4015,4015,4015,4015,0
|
|
20241227,182600,701178760,4015,4015,4015,4015,0
|
|
20241227,182500,701178760,4015,4015,4015,4015,0
|
|
20241227,182400,701178760,4015,4015,4015,4015,0
|
|
20241227,182300,701178760,4015,4015,4015,4015,0
|
|
20241227,182200,701178760,4015,4015,4015,4015,0
|
|
20241227,182100,701178760,4015,4015,4015,4015,0
|
|
20241227,182000,701178760,4015,4015,4015,4015,0
|
|
20241227,181900,701178760,4015,4015,4015,4015,0
|
|
20241227,181800,701178760,4015,4015,4015,4015,0
|
|
20241227,181700,701178760,4015,4015,4015,4015,0
|
|
20241227,181600,701178760,4015,4015,4015,4015,0
|
|
20241227,181500,701178760,4015,4015,4015,4015,0
|
|
20241227,181400,701178760,4015,4015,4015,4015,0
|
|
20241227,181300,701178760,4015,4015,4015,4015,0
|
|
20241227,181200,701178760,4015,4015,4015,4015,0
|
|
20241227,181100,701178760,4015,4015,4015,4015,0
|
|
20241227,181000,701178760,4015,4015,4015,4015,0
|
|
20241227,180900,701178760,4015,4015,4015,4015,0
|
|
20241227,180800,701178760,4015,4015,4015,4015,0
|
|
20241227,180700,701178760,4015,4015,4015,4015,12268
|
|
20241227,180600,701178760,4015,4015,4015,4015,0
|
|
20241227,180500,701178760,4015,4015,4015,4015,0
|
|
20241227,180400,701178760,4015,4015,4015,4015,0
|
|
20241227,180300,701178760,4015,4015,4015,4015,0
|
|
20241227,180200,701178760,4015,4015,4015,4015,0
|
|
20241227,180100,701178760,4015,4015,4015,4015,0
|
|
20241227,180000,701178760,4015,4015,4015,4015,0
|
|
20241227,175900,701178760,4015,4015,4015,4015,0
|
|
20241227,175800,701178760,4015,4015,4015,4015,0
|
|
20241227,175700,701178760,4015,4015,4015,4015,0
|
|
20241227,175600,701178760,4015,4015,4015,4015,0
|
|
20241227,175500,701178760,4015,4015,4015,4015,0
|
|
20241227,175400,701178760,4015,4015,4015,4015,0
|
|
20241227,175300,701178760,4015,4015,4015,4015,0
|
|
20241227,175200,701178760,4015,4015,4015,4015,0
|
|
20241227,175100,701178760,4015,4015,4015,4015,0
|
|
20241227,175000,701178760,4015,4015,4015,4015,0
|
|
20241227,174900,701178760,4015,4015,4015,4015,0
|
|
20241227,174800,701178760,4015,4015,4015,4015,0
|
|
20241227,174700,701178760,4015,4015,4015,4015,0
|
|
20241227,174600,701178760,4015,4015,4015,4015,0
|
|
20241227,174500,701178760,4015,4015,4015,4015,0
|
|
20241227,174400,701178760,4015,4015,4015,4015,0
|
|
20241227,174300,701178760,4015,4015,4015,4015,0
|
|
20241227,174200,701178760,4015,4015,4015,4015,0
|
|
20241227,174100,701178760,4015,4015,4015,4015,0
|
|
20241227,174000,701178760,4015,4015,4015,4015,0
|
|
20241227,173900,701178760,4015,4015,4015,4015,0
|
|
20241227,173800,701178760,4015,4015,4015,4015,0
|
|
20241227,173700,701178760,4015,4015,4015,4015,12268
|
|
20241227,173600,701178760,4015,4015,4015,4015,0
|
|
20241227,173500,701178760,4015,4015,4015,4015,0
|
|
20241227,173400,701178760,4015,4015,4015,4015,0
|
|
20241227,173300,701178760,4015,4015,4015,4015,0
|
|
20241227,173200,701178760,4015,4015,4015,4015,0
|
|
20241227,173100,701178760,4015,4015,4015,4015,0
|
|
20241227,173000,701178760,4015,4015,4015,4015,0
|
|
20241227,172900,701178760,4015,4015,4015,4015,0
|
|
20241227,172800,701178760,4015,4015,4015,4015,0
|
|
20241227,172700,701178760,4015,4015,4015,4015,0
|
|
20241227,172600,701178760,4015,4015,4015,4015,0
|
|
20241227,172500,701178760,4015,4015,4015,4015,0
|
|
20241227,172400,701178760,4015,4015,4015,4015,0
|
|
20241227,172300,701178760,4015,4015,4015,4015,0
|
|
20241227,172200,701178760,4015,4015,4015,4015,0
|
|
20241227,172100,701178760,4015,4015,4015,4015,0
|
|
20241227,172000,701178760,4015,4015,4015,4015,0
|
|
20241227,171900,701178760,4015,4015,4015,4015,0
|
|
20241227,171800,701178760,4015,4015,4015,4015,0
|
|
20241227,171700,701178760,4015,4015,4015,4015,0
|
|
20241227,171600,701178760,4015,4015,4015,4015,0
|
|
20241227,171500,701178760,4015,4015,4015,4015,0
|
|
20241227,171400,701178760,4015,4015,4015,4015,0
|
|
20241227,171300,701178760,4015,4015,4015,4015,0
|
|
20241227,171200,701178760,4015,4015,4015,4015,0
|
|
20241227,171100,701178760,4015,4015,4015,4015,0
|
|
20241227,171000,701178760,4015,4015,4015,4015,0
|
|
20241227,170900,701178760,4015,4015,4015,4015,0
|
|
20241227,170800,701178760,4015,4015,4015,4015,0
|
|
20241227,170700,701178760,4015,4015,4015,4015,12268
|
|
20241227,170600,701178760,4015,4015,4015,4015,0
|
|
20241227,170500,701178760,4015,4015,4015,4015,0
|
|
20241227,170400,701178760,4015,4015,4015,4015,0
|
|
20241227,170300,701178760,4015,4015,4015,4015,0
|
|
20241227,170200,701178760,4015,4015,4015,4015,0
|
|
20241227,170100,701178760,4015,4015,4015,4015,0
|
|
20241227,170000,701178760,4015,4015,4015,4015,0
|
|
20241227,165900,701178760,4015,4015,4015,4015,0
|
|
20241227,165800,701178760,4015,4015,4015,4015,0
|
|
20241227,165700,701178760,4015,4015,4015,4015,0
|
|
20241227,165600,701178760,4015,4015,4015,4015,0
|
|
20241227,165500,701178760,4015,4015,4015,4015,0
|
|
20241227,165400,701178760,4015,4015,4015,4015,0
|
|
20241227,165300,701178760,4015,4015,4015,4015,0
|
|
20241227,165200,701178760,4015,4015,4015,4015,0
|
|
20241227,165100,701178760,4015,4015,4015,4015,0
|
|
20241227,165000,701178760,4015,4015,4015,4015,0
|
|
20241227,164900,701178760,4015,4015,4015,4015,0
|
|
20241227,164800,701178760,4015,4015,4015,4015,0
|
|
20241227,164700,701178760,4015,4015,4015,4015,0
|
|
20241227,164600,701178760,4015,4015,4015,4015,0
|
|
20241227,164500,701178760,4015,4015,4015,4015,0
|
|
20241227,164400,701178760,4015,4015,4015,4015,0
|
|
20241227,164300,701178760,4015,4015,4015,4015,0
|
|
20241227,164200,701178760,4015,4015,4015,4015,0
|
|
20241227,164100,701178760,4015,4015,4015,4015,0
|
|
20241227,164000,701178760,4015,4015,4015,4015,0
|
|
20241227,163900,701178760,4015,4015,4015,4015,0
|
|
20241227,163800,701178760,4015,4015,4015,4015,0
|
|
20241227,163700,701178760,4015,4015,4015,4015,12268
|
|
20241227,163600,701178760,4015,4015,4015,4015,0
|
|
20241227,163500,701178760,4015,4015,4015,4015,0
|
|
20241227,163400,701178760,4015,4015,4015,4015,0
|
|
20241227,163300,701178760,4015,4015,4015,4015,0
|
|
20241227,163200,701178760,4015,4015,4015,4015,0
|
|
20241227,163100,701178760,4015,4015,4015,4015,0
|
|
20241227,163000,701178760,4015,4015,4015,4015,0
|
|
20241227,162900,701178760,4015,4015,4015,4015,0
|
|
20241227,162800,701178760,4015,4015,4015,4015,0
|
|
20241227,162700,701178760,4015,4015,4015,4015,0
|
|
20241227,162600,701178760,4015,4015,4015,4015,0
|
|
20241227,162500,701178760,4015,4015,4015,4015,0
|
|
20241227,162400,701178760,4015,4015,4015,4015,0
|
|
20241227,162300,701178760,4015,4015,4015,4015,0
|
|
20241227,162200,701178760,4015,4015,4015,4015,0
|
|
20241227,162100,701178760,4015,4015,4015,4015,0
|
|
20241227,162000,701178760,4015,4015,4015,4015,0
|
|
20241227,161900,701178760,4015,4015,4015,4015,0
|
|
20241227,161800,701178760,4015,4015,4015,4015,0
|
|
20241227,161700,701178760,4015,4015,4015,4015,0
|
|
20241227,161600,701178760,4015,4015,4015,4015,0
|
|
20241227,161500,701178760,4015,4015,4015,4015,0
|
|
20241227,161400,701178760,4015,4015,4015,4015,0
|
|
20241227,161300,701178760,4015,4015,4015,4015,0
|
|
20241227,161200,701178760,4015,4015,4015,4015,0
|
|
20241227,161100,701178760,4015,4015,4015,4015,0
|
|
20241227,161000,701178760,4015,4015,4015,4015,0
|
|
20241227,160900,701178760,4015,4015,4015,4015,0
|
|
20241227,160800,701178760,4015,4015,4015,4015,0
|
|
20241227,160700,701178760,4015,4015,4015,4015,12268
|
|
20241227,160600,701178760,4015,4015,4015,4015,0
|
|
20241227,160500,701178760,4015,4015,4015,4015,0
|
|
20241227,160400,701178760,4015,4015,4015,4015,0
|
|
20241227,160300,701178760,4015,4015,4015,4015,0
|
|
20241227,160200,701178760,4015,4015,4015,4015,0
|
|
20241227,160100,701178760,4015,4015,4015,4015,0
|
|
20241227,160000,701178760,4015,4015,4015,4015,0
|
|
20241227,155900,701178760,4015,4015,4015,4015,0
|
|
20241227,155800,701178760,4015,4015,4015,4015,0
|
|
20241227,155700,701178760,4015,4015,4015,4015,0
|
|
20241227,155600,701178760,4015,4015,4015,4015,0
|
|
20241227,155500,701178760,4015,4015,4015,4015,0
|
|
20241227,155400,701178760,4015,4015,4015,4015,0
|
|
20241227,155300,701178760,4015,4015,4015,4015,0
|
|
20241227,155200,701178760,4015,4015,4015,4015,0
|
|
20241227,155100,701178760,4015,4015,4015,4015,0
|
|
20241227,155000,701178760,4015,4015,4015,4015,0
|
|
20241227,154900,701178760,4015,4015,4015,4015,0
|
|
20241227,154800,701178760,4015,4015,4015,4015,0
|
|
20241227,154700,701178760,4015,4015,4015,4015,0
|
|
20241227,154600,701178760,4015,4015,4015,4015,0
|
|
20241227,154500,701178760,4015,4015,4015,4015,0
|
|
20241227,154400,701178760,4015,4015,4015,4015,0
|
|
20241227,154300,701178760,4015,4015,4015,4015,0
|
|
20241227,154200,701178760,4015,4015,4015,4015,0
|
|
20241227,154100,701178760,4015,4015,4015,4015,0
|
|
20241227,154000,701178760,4015,4015,4015,4015,0
|
|
20241227,153900,701178760,4015,4015,4015,4015,0
|
|
20241227,153800,701178760,4015,4015,4015,4015,0
|
|
20241227,153700,701178760,4015,4015,4015,4015,12268
|
|
20241227,153600,701178760,4015,4015,4015,4015,0
|
|
20241227,153500,701178760,4015,4015,4015,4015,0
|
|
20241227,153400,701178760,4015,4015,4015,4015,0
|
|
20241227,153300,701178760,4015,4015,4015,4015,0
|
|
20241227,153200,701178760,4015,4015,4015,4015,0
|
|
20241227,153100,701178760,4015,4015,4015,4015,0
|
|
20241227,153000,701178760,4015,4015,4015,4015,12268
|
|
20241227,152900,651922740,4000,4000,4000,4000,0
|
|
20241227,152800,651922740,4000,4000,4000,4000,0
|
|
20241227,152700,651922740,4000,4000,4000,4000,0
|
|
20241227,152600,651922740,4000,4000,4000,4000,0
|
|
20241227,152500,651922740,4000,4000,4000,4000,0
|
|
20241227,152400,651922740,4000,4000,4000,4000,0
|
|
20241227,152300,651922740,4000,4000,4000,4000,0
|
|
20241227,152200,651922740,4000,4000,4000,4000,0
|
|
20241227,152100,651922740,4000,4000,4000,4000,0
|
|
20241227,152000,651922740,4000,4000,4000,4000,0
|
|
20241227,151900,651922740,4000,3995,4000,3995,3983
|
|
20241227,151800,635992260,3995,4000,4000,3990,4372
|
|
20241227,151700,618527360,3995,3995,3995,3995,2880
|
|
20241227,151600,607021760,3995,3995,4000,3995,4948
|
|
20241227,151500,587253755,3995,3975,3995,3975,8865
|
|
20241227,151400,551891710,3950,3925,3980,3900,1158
|
|
20241227,151300,547310275,3950,3945,3955,3945,1205
|
|
20241227,151200,542551765,3940,3935,3950,3935,2532
|
|
20241227,151100,532576765,3925,3940,3940,3925,2016
|
|
20241227,151000,524633900,3925,3925,3925,3925,120
|
|
20241227,150900,524162900,3920,3940,3940,3920,88
|
|
20241227,150800,523817780,3935,3920,3935,3920,1057
|
|
20241227,150700,519664680,3925,3930,3930,3920,148
|
|
20241227,150600,519083940,3930,3930,3930,3930,160
|
|
20241227,150500,518455140,3930,3920,3930,3920,123
|
|
20241227,150400,517972930,3920,3920,3920,3920,2540
|
|
20241227,150300,508016130,3925,3920,3925,3920,3005
|
|
20241227,150200,496222430,3910,3910,3910,3910,35
|
|
20241227,150100,496085580,3910,3895,3910,3895,90
|
|
20241227,150000,495734805,3895,3900,3900,3895,4000
|
|
20241227,145900,480150480,3900,3900,3900,3900,31
|
|
20241227,145800,480029580,3915,3915,3915,3915,0
|
|
20241227,145700,480029580,3915,3915,3915,3915,353
|
|
20241227,145600,478647585,3915,3915,3915,3915,0
|
|
20241227,145500,478647585,3915,3915,3915,3915,0
|
|
20241227,145400,478647585,3915,3915,3915,3915,0
|
|
20241227,145300,478647585,3915,3915,3915,3915,569
|
|
20241227,145200,476419950,3915,3915,3915,3915,0
|
|
20241227,145100,476419950,3915,3910,3915,3910,673
|
|
20241227,145000,473785895,3905,3885,3905,3880,5161
|
|
20241227,144900,453707220,3895,3895,3895,3895,200
|
|
20241227,144800,452928220,3895,3895,3895,3895,0
|
|
20241227,144700,452928220,3895,3895,3895,3895,522
|
|
20241227,144600,450895030,3895,3895,3895,3895,8
|
|
20241227,144500,450863870,3890,3890,3890,3890,26
|
|
20241227,144400,450762730,3890,3890,3890,3890,7
|
|
20241227,144300,450735500,3890,3890,3890,3890,0
|
|
20241227,144200,450735500,3890,3890,3890,3890,0
|
|
20241227,144100,450735500,3890,3890,3890,3890,1
|
|
20241227,144000,450731610,3890,3890,3890,3890,4
|
|
20241227,143900,450716050,3890,3890,3890,3890,0
|
|
20241227,143800,450716050,3890,3890,3890,3890,38
|
|
20241227,143700,450568230,3885,3885,3885,3885,0
|
|
20241227,143600,450568230,3885,3885,3885,3885,0
|
|
20241227,143500,450568230,3885,3885,3885,3885,511
|
|
20241227,143400,448582995,3885,3885,3885,3885,40
|
|
20241227,143300,448427595,3910,3910,3910,3910,0
|
|
20241227,143200,448427595,3910,3910,3910,3910,0
|
|
20241227,143100,448427595,3910,3910,3910,3910,0
|
|
20241227,143000,448427595,3910,3910,3910,3910,0
|
|
20241227,142900,448427595,3910,3910,3910,3910,0
|
|
20241227,142800,448427595,3910,3910,3910,3910,0
|
|
20241227,142700,448427595,3910,3910,3910,3910,0
|
|
20241227,142600,448427595,3910,3905,3910,3875,301
|
|
20241227,142500,447251870,3875,3875,3875,3875,0
|
|
20241227,142400,447251870,3875,3875,3875,3875,0
|
|
20241227,142300,447251870,3875,3885,3885,3875,300
|
|
20241227,142200,446087905,3905,3905,3905,3905,0
|
|
20241227,142100,446087905,3905,3905,3905,3905,1
|
|
20241227,142000,446084000,3880,3880,3880,3880,0
|
|
20241227,141900,446084000,3880,3880,3880,3880,10
|
|
20241227,141800,446045200,3905,3905,3905,3905,0
|
|
20241227,141700,446045200,3905,3895,3905,3895,228
|
|
20241227,141600,445155370,3905,3905,3905,3905,0
|
|
20241227,141500,445155370,3905,3905,3905,3905,0
|
|
20241227,141400,445155370,3905,3905,3905,3905,0
|
|
20241227,141300,445155370,3905,3905,3905,3905,0
|
|
20241227,141200,445155370,3905,3905,3905,3905,0
|
|
20241227,141100,445155370,3905,3905,3905,3905,0
|
|
20241227,141000,445155370,3905,3905,3905,3905,0
|
|
20241227,140900,445155370,3905,3905,3905,3905,0
|
|
20241227,140800,445155370,3905,3905,3905,3905,0
|
|
20241227,140700,445155370,3905,3905,3905,3905,1
|
|
20241227,140600,445151465,3905,3905,3905,3905,3
|
|
20241227,140500,445139750,3905,3910,3910,3880,160
|
|
20241227,140400,444516955,3910,3890,3910,3890,936
|
|
20241227,140300,440866275,3885,3880,3885,3880,327
|
|
20241227,140200,439596515,3875,3875,3875,3875,0
|
|
20241227,140100,439596515,3875,3875,3875,3875,0
|
|
20241227,140000,439596515,3875,3875,3875,3875,0
|
|
20241227,135900,439596515,3875,3875,3875,3875,0
|
|
20241227,135800,439596515,3875,3875,3875,3875,0
|
|
20241227,135700,439596515,3875,3875,3875,3875,0
|
|
20241227,135600,439596515,3875,3875,3875,3875,8
|
|
20241227,135500,439565515,3875,3875,3875,3875,512
|
|
20241227,135400,437581515,3865,3865,3865,3865,0
|
|
20241227,135300,437581515,3865,3865,3865,3865,0
|
|
20241227,135200,437581515,3865,3865,3865,3865,0
|
|
20241227,135100,437581515,3865,3865,3865,3865,0
|
|
20241227,135000,437581515,3865,3865,3865,3865,300
|
|
20241227,134900,436422015,3860,3860,3860,3860,0
|
|
20241227,134800,436422015,3860,3860,3860,3860,0
|
|
20241227,134700,436422015,3860,3860,3860,3860,0
|
|
20241227,134600,436422015,3860,3860,3860,3860,0
|
|
20241227,134500,436422015,3860,3875,3875,3860,217
|
|
20241227,134400,435581290,3860,3860,3860,3860,0
|
|
20241227,134300,435581290,3860,3860,3860,3860,0
|
|
20241227,134200,435581290,3860,3860,3860,3860,19
|
|
20241227,134100,435507950,3860,3860,3860,3860,1
|
|
20241227,134000,435504090,3860,3865,3865,3860,14
|
|
20241227,133900,435450030,3875,3875,3875,3875,0
|
|
20241227,133800,435450030,3875,3875,3875,3875,0
|
|
20241227,133700,435450030,3875,3875,3875,3875,1000
|
|
20241227,133600,431575030,3855,3855,3855,3855,0
|
|
20241227,133500,431575030,3855,3855,3855,3855,40
|
|
20241227,133400,431420830,3855,3855,3855,3855,0
|
|
20241227,133300,431420830,3855,3855,3855,3855,0
|
|
20241227,133200,431420830,3855,3855,3855,3855,0
|
|
20241227,133100,431420830,3855,3855,3855,3855,32
|
|
20241227,133000,431297470,3845,3845,3845,3845,0
|
|
20241227,132900,431297470,3845,3845,3845,3845,0
|
|
20241227,132800,431297470,3845,3845,3845,3845,100
|
|
20241227,132700,430912970,3845,3845,3845,3845,4
|
|
20241227,132600,430897590,3875,3875,3875,3875,0
|
|
20241227,132500,430897590,3875,3875,3875,3875,0
|
|
20241227,132400,430897590,3875,3870,3875,3870,2010
|
|
20241227,132300,423108880,3835,3860,3860,3835,4112
|
|
20241227,132200,407278975,3860,3860,3860,3860,0
|
|
20241227,132100,407278975,3860,3860,3860,3860,0
|
|
20241227,132000,407278975,3860,3860,3860,3860,0
|
|
20241227,131900,407278975,3860,3860,3860,3860,0
|
|
20241227,131800,407278975,3860,3860,3860,3860,0
|
|
20241227,131700,407278975,3860,3860,3860,3860,1
|
|
20241227,131600,407275115,3860,3860,3860,3860,80
|
|
20241227,131500,406966315,3860,3860,3860,3860,0
|
|
20241227,131400,406966315,3860,3860,3860,3860,0
|
|
20241227,131300,406966315,3860,3860,3860,3860,0
|
|
20241227,131200,406966315,3860,3860,3860,3860,0
|
|
20241227,131100,406966315,3860,3860,3860,3860,0
|
|
20241227,131000,406966315,3860,3860,3860,3860,0
|
|
20241227,130900,406966315,3860,3860,3860,3860,40
|
|
20241227,130800,406811915,3870,3870,3870,3870,0
|
|
20241227,130700,406811915,3870,3870,3870,3870,115
|
|
20241227,130600,406366865,3865,3865,3865,3865,0
|
|
20241227,130500,406366865,3865,3865,3865,3865,341
|
|
20241227,130400,405048900,3865,3865,3865,3865,0
|
|
20241227,130300,405048900,3865,3865,3865,3865,2
|
|
20241227,130200,405041170,3865,3865,3865,3865,0
|
|
20241227,130100,405041170,3865,3865,3865,3865,0
|
|
20241227,130000,405041170,3865,3865,3865,3865,0
|
|
20241227,125900,405041170,3865,3865,3865,3865,1
|
|
20241227,125800,405037305,3865,3865,3865,3865,1
|
|
20241227,125700,405033440,3865,3865,3865,3865,0
|
|
20241227,125600,405033440,3865,3865,3865,3865,6
|
|
20241227,125500,405010250,3860,3865,3865,3860,94
|
|
20241227,125400,404647405,3865,3870,3870,3865,1749
|
|
20241227,125300,397879020,3870,3870,3870,3870,0
|
|
20241227,125200,397879020,3870,3870,3870,3870,1001
|
|
20241227,125100,394005150,3870,3870,3870,3870,0
|
|
20241227,125000,394005150,3870,3870,3870,3870,0
|
|
20241227,124900,394005150,3870,3870,3870,3870,202
|
|
20241227,124800,393223410,3870,3870,3870,3870,85
|
|
20241227,124700,392894460,3870,3870,3870,3870,0
|
|
20241227,124600,392894460,3870,3870,3870,3870,1
|
|
20241227,124500,392890590,3845,3845,3845,3845,7
|
|
20241227,124400,392863675,3860,3860,3860,3860,0
|
|
20241227,124300,392863675,3860,3860,3860,3860,5
|
|
20241227,124200,392844375,3860,3860,3860,3860,0
|
|
20241227,124100,392844375,3860,3860,3860,3860,100
|
|
20241227,124000,392458375,3860,3860,3860,3860,0
|
|
20241227,123900,392458375,3860,3860,3860,3860,0
|
|
20241227,123800,392458375,3860,3860,3860,3860,596
|
|
20241227,123700,390157815,3860,3860,3860,3860,0
|
|
20241227,123600,390157815,3860,3860,3860,3860,0
|
|
20241227,123500,390157815,3860,3860,3860,3860,574
|
|
20241227,123400,387942175,3860,3860,3860,3860,126
|
|
20241227,123300,387455815,3860,3860,3860,3860,0
|
|
20241227,123200,387455815,3860,3860,3860,3860,1
|
|
20241227,123100,387451955,3860,3860,3860,3860,1
|
|
20241227,123000,387448095,3860,3860,3860,3860,0
|
|
20241227,122900,387448095,3860,3860,3860,3860,0
|
|
20241227,122800,387448095,3860,3850,3860,3840,12
|
|
20241227,122700,387401980,3860,3860,3860,3860,0
|
|
20241227,122600,387401980,3860,3860,3860,3860,2
|
|
20241227,122500,387394260,3840,3840,3840,3840,0
|
|
20241227,122400,387394260,3840,3840,3840,3840,0
|
|
20241227,122300,387394260,3840,3840,3840,3840,0
|
|
20241227,122200,387394260,3840,3840,3840,3840,103
|
|
20241227,122100,386998740,3840,3840,3840,3840,30
|
|
20241227,122000,386883540,3850,3850,3850,3850,120
|
|
20241227,121900,386421540,3840,3840,3840,3840,0
|
|
20241227,121800,386421540,3840,3840,3840,3840,540
|
|
20241227,121700,384347940,3850,3850,3850,3850,0
|
|
20241227,121600,384347940,3850,3835,3850,3835,71
|
|
20241227,121500,384075640,3840,3840,3840,3840,93
|
|
20241227,121400,383718520,3840,3840,3840,3840,130
|
|
20241227,121300,383219320,3840,3845,3845,3840,3511
|
|
20241227,121200,369736320,3850,3850,3850,3850,304
|
|
20241227,121100,368565920,3850,3850,3850,3850,0
|
|
20241227,121000,368565920,3850,3850,3850,3850,1
|
|
20241227,120900,368562070,3855,3855,3855,3855,0
|
|
20241227,120800,368562070,3855,3855,3855,3855,86
|
|
20241227,120700,368230540,3855,3855,3855,3855,16
|
|
20241227,120600,368168860,3855,3855,3855,3855,0
|
|
20241227,120500,368168860,3855,3855,3855,3855,43
|
|
20241227,120400,368003095,3855,3860,3860,3855,757
|
|
20241227,120300,365084810,3860,3860,3860,3860,387
|
|
20241227,120200,363590990,3860,3860,3860,3860,22
|
|
20241227,120100,363506070,3860,3860,3860,3860,0
|
|
20241227,120000,363506070,3860,3860,3860,3860,0
|
|
20241227,115900,363506070,3860,3860,3860,3860,35
|
|
20241227,115800,363370970,3865,3865,3865,3865,260
|
|
20241227,115700,362366070,3860,3860,3860,3860,0
|
|
20241227,115600,362366070,3860,3860,3860,3860,1
|
|
20241227,115500,362362210,3860,3860,3860,3860,0
|
|
20241227,115400,362362210,3860,3860,3860,3860,183
|
|
20241227,115300,361655830,3860,3860,3860,3860,218
|
|
20241227,115200,360814350,3870,3870,3870,3870,0
|
|
20241227,115100,360814350,3870,3870,3870,3870,0
|
|
20241227,115000,360814350,3870,3860,3870,3860,36
|
|
20241227,114900,360675130,3860,3860,3860,3860,1
|
|
20241227,114800,360671270,3855,3855,3855,3855,267
|
|
20241227,114700,359641985,3855,3855,3855,3855,300
|
|
20241227,114600,358485485,3855,3855,3855,3855,331
|
|
20241227,114500,357209480,3855,3855,3855,3855,0
|
|
20241227,114400,357209480,3855,3855,3855,3855,23
|
|
20241227,114300,357120815,3850,3850,3850,3850,0
|
|
20241227,114200,357120815,3850,3850,3850,3850,0
|
|
20241227,114100,357120815,3850,3850,3850,3850,0
|
|
20241227,114000,357120815,3850,3850,3850,3850,0
|
|
20241227,113900,357120815,3850,3865,3865,3850,1276
|
|
20241227,113800,352198430,3865,3865,3865,3865,0
|
|
20241227,113700,352198430,3865,3865,3865,3865,38
|
|
20241227,113600,352051560,3855,3855,3855,3855,0
|
|
20241227,113500,352051560,3855,3855,3855,3855,0
|
|
20241227,113400,352051560,3855,3855,3855,3855,0
|
|
20241227,113300,352051560,3855,3875,3880,3855,86
|
|
20241227,113200,351718400,3880,3870,3880,3870,45
|
|
20241227,113100,351543810,3860,3860,3860,3860,1000
|
|
20241227,113000,347683810,3845,3845,3845,3845,15
|
|
20241227,112900,347626135,3860,3850,3860,3850,20
|
|
20241227,112800,347548985,3835,3835,3835,3835,0
|
|
20241227,112700,347548985,3835,3835,3835,3835,0
|
|
20241227,112600,347548985,3835,3835,3835,3835,27
|
|
20241227,112500,347445440,3830,3830,3830,3830,0
|
|
20241227,112400,347445440,3830,3830,3830,3830,0
|
|
20241227,112300,347445440,3830,3830,3830,3830,215
|
|
20241227,112200,346621990,3830,3845,3845,3830,5665
|
|
20241227,112100,324901205,3855,3855,3855,3855,0
|
|
20241227,112000,324901205,3855,3855,3855,3855,0
|
|
20241227,111900,324901205,3855,3855,3855,3855,0
|
|
20241227,111800,324901205,3855,3855,3855,3855,2
|
|
20241227,111700,324893495,3840,3840,3840,3840,0
|
|
20241227,111600,324893495,3840,3840,3840,3840,0
|
|
20241227,111500,324893495,3840,3840,3840,3840,0
|
|
20241227,111400,324893495,3840,3840,3840,3840,0
|
|
20241227,111300,324893495,3840,3840,3840,3840,0
|
|
20241227,111200,324893495,3840,3840,3840,3840,0
|
|
20241227,111100,324893495,3840,3840,3840,3840,0
|
|
20241227,111000,324893495,3840,3840,3840,3840,0
|
|
20241227,110900,324893495,3840,3840,3840,3840,0
|
|
20241227,110800,324893495,3840,3840,3840,3840,0
|
|
20241227,110700,324893495,3840,3845,3845,3840,780
|
|
20241227,110600,321897490,3850,3855,3855,3850,3442
|
|
20241227,110500,308642185,3855,3855,3855,3855,0
|
|
20241227,110400,308642185,3855,3855,3855,3855,0
|
|
20241227,110300,308642185,3855,3855,3855,3855,40
|
|
20241227,110200,308487985,3855,3855,3855,3855,0
|
|
20241227,110100,308487985,3855,3860,3860,3855,30
|
|
20241227,110000,308372330,3860,3880,3880,3860,646
|
|
20241227,105900,305878200,3860,3860,3860,3860,0
|
|
20241227,105800,305878200,3860,3860,3860,3860,0
|
|
20241227,105700,305878200,3860,3860,3860,3860,0
|
|
20241227,105600,305878200,3860,3865,3865,3860,921
|
|
20241227,105500,302321285,3865,3870,3870,3865,774
|
|
20241227,105400,299326760,3870,3870,3870,3870,0
|
|
20241227,105300,299326760,3870,3875,3875,3870,200
|
|
20241227,105200,298552095,3875,3875,3875,3875,0
|
|
20241227,105100,298552095,3875,3875,3875,3875,0
|
|
20241227,105000,298552095,3875,3875,3875,3875,1004
|
|
20241227,104900,294661595,3875,3875,3875,3875,0
|
|
20241227,104800,294661595,3875,3875,3875,3875,0
|
|
20241227,104700,294661595,3875,3875,3875,3875,0
|
|
20241227,104600,294661595,3875,3885,3885,3875,568
|
|
20241227,104500,292457515,3895,3895,3895,3895,0
|
|
20241227,104400,292457515,3895,3895,3895,3895,320
|
|
20241227,104300,291211115,3900,3900,3900,3900,5
|
|
20241227,104200,291191615,3900,3900,3900,3900,0
|
|
20241227,104100,291191615,3900,3900,3900,3900,0
|
|
20241227,104000,291191615,3900,3900,3900,3900,200
|
|
20241227,103900,290411615,3910,3910,3910,3910,1
|
|
20241227,103800,290407705,3905,3905,3905,3905,0
|
|
20241227,103700,290407705,3905,3905,3905,3905,0
|
|
20241227,103600,290407705,3905,3905,3905,3905,7
|
|
20241227,103500,290380370,3905,3905,3905,3905,0
|
|
20241227,103400,290380370,3905,3905,3905,3905,0
|
|
20241227,103300,290380370,3905,3905,3905,3905,50
|
|
20241227,103200,290185120,3910,3910,3910,3910,0
|
|
20241227,103100,290185120,3910,3910,3910,3910,15
|
|
20241227,103000,290126470,3900,3900,3900,3900,0
|
|
20241227,102900,290126470,3900,3900,3900,3900,30
|
|
20241227,102800,290009470,3900,3900,3900,3900,550
|
|
20241227,102700,287864470,3900,3900,3900,3900,0
|
|
20241227,102600,287864470,3900,3900,3900,3900,0
|
|
20241227,102500,287864470,3900,3920,3920,3900,110
|
|
20241227,102400,287433500,3950,3950,3950,3950,0
|
|
20241227,102300,287433500,3950,3950,3950,3950,0
|
|
20241227,102200,287433500,3950,3950,3950,3950,0
|
|
20241227,102100,287433500,3950,3950,3950,3950,0
|
|
20241227,102000,287433500,3950,3950,3950,3950,2
|
|
20241227,101900,287425600,3920,3930,3930,3920,257
|
|
20241227,101800,286418055,3935,3935,3935,3935,0
|
|
20241227,101700,286418055,3935,3960,3960,3935,14
|
|
20241227,101600,286362915,3960,3960,3960,3960,0
|
|
20241227,101500,286362915,3960,3960,3960,3960,0
|
|
20241227,101400,286362915,3960,3955,3960,3955,733
|
|
20241227,101300,283460240,3965,3920,3965,3920,514
|
|
20241227,101200,281427640,3915,3910,3915,3910,18
|
|
20241227,101100,281357255,3885,3885,3885,3885,0
|
|
20241227,101000,281357255,3885,3885,3885,3885,104
|
|
20241227,100900,280953215,3895,3895,3895,3895,1393
|
|
20241227,100800,275527480,3895,3910,3910,3895,97
|
|
20241227,100700,275149470,3910,3925,3925,3910,4384
|
|
20241227,100600,257958250,3925,3930,3930,3925,303
|
|
20241227,100500,256767650,3930,3930,3930,3930,40
|
|
20241227,100400,256610450,3935,3935,3935,3935,0
|
|
20241227,100300,256610450,3935,3955,3955,3935,1050
|
|
20241227,100200,252470300,3955,3955,3955,3955,16
|
|
20241227,100100,252407020,3950,3960,3960,3950,12
|
|
20241227,100000,252359560,3965,3960,3980,3960,42
|
|
20241227,095900,252192550,3940,3940,3940,3940,879
|
|
20241227,095800,248729290,3945,3945,3945,3945,451
|
|
20241227,095700,246950095,3925,3925,3925,3925,0
|
|
20241227,095600,246950095,3925,3940,3940,3925,616
|
|
20241227,095500,244530795,3925,3925,3925,3925,5
|
|
20241227,095400,244511170,3925,3925,3925,3925,0
|
|
20241227,095300,244511170,3925,3945,3945,3925,1000
|
|
20241227,095200,240583890,3990,3945,3995,3945,1262
|
|
20241227,095100,235599290,3945,3890,3950,3890,3275
|
|
20241227,095000,222738990,3875,3875,3875,3875,100
|
|
20241227,094900,222351490,3880,3870,3880,3870,1517
|
|
20241227,094800,216470940,3850,3850,3850,3850,5
|
|
20241227,094700,216451690,3840,3850,3850,3840,6157
|
|
20241227,094600,192793360,3850,3850,3850,3850,334
|
|
20241227,094500,191507460,3845,3845,3845,3845,191
|
|
20241227,094400,190773065,3845,3845,3845,3845,33
|
|
20241227,094300,190646180,3845,3845,3845,3845,72
|
|
20241227,094200,190369340,3850,3870,3870,3845,1000
|
|
20241227,094100,186519545,3850,3850,3850,3850,681
|
|
20241227,094000,183897695,3850,3865,3865,3850,1330
|
|
20241227,093900,178764405,3865,3860,3865,3860,815
|
|
20241227,093800,175614455,3870,3870,3870,3870,0
|
|
20241227,093700,175614455,3870,3870,3870,3870,50
|
|
20241227,093600,175420955,3870,3870,3870,3870,0
|
|
20241227,093500,175420955,3870,3870,3870,3870,1100
|
|
20241227,093400,171163955,3870,3870,3870,3860,859
|
|
20241227,093300,167843770,3870,3875,3875,3870,667
|
|
20241227,093200,165259335,3880,3885,3885,3880,974
|
|
20241227,093100,161480085,3885,3885,3885,3880,462
|
|
20241227,093000,159685405,3915,3915,3915,3915,0
|
|
20241227,092900,159685405,3915,3880,3915,3880,10
|
|
20241227,092800,159646535,3880,3885,3885,3880,538
|
|
20241227,092700,157558325,3885,3890,3890,3885,265
|
|
20241227,092600,156527665,3930,3895,3930,3895,2
|
|
20241227,092500,156519840,3905,3905,3945,3900,626
|
|
20241227,092400,154071495,3915,3895,3970,3895,1057
|
|
20241227,092300,149925570,3900,3865,3900,3865,1000
|
|
20241227,092200,146048485,3870,3870,3870,3870,450
|
|
20241227,092100,144306985,3870,3855,3870,3855,212
|
|
20241227,092000,143489705,3855,3840,3855,3840,305
|
|
20241227,091900,142314680,3855,3855,3855,3855,535
|
|
20241227,091800,140252255,3845,3840,3845,3840,1864
|
|
20241227,091700,133094275,3830,3820,3830,3820,1095
|
|
20241227,091600,128906525,3825,3830,3830,3825,930
|
|
20241227,091500,125346225,3825,3840,3840,3825,2454
|
|
20241227,091400,115934645,3840,3840,3840,3840,1666
|
|
20241227,091300,109537205,3840,3890,3890,3840,2932
|
|
20241227,091200,98261110,3890,3845,3890,3845,1050
|
|
20241227,091100,94222400,3845,3860,3865,3845,953
|
|
20241227,091000,90549440,3860,3845,3860,3845,805
|
|
20241227,090900,87454170,3845,3855,3855,3845,1218
|
|
20241227,090800,82764025,3855,3855,3885,3850,2120
|
|
20241227,090700,74600755,3885,3870,3885,3855,7233
|
|
20241227,090600,46637090,3870,3880,3880,3870,274
|
|
20241227,090500,45575175,3870,3875,3885,3870,3601
|
|
20241227,090400,31631205,3870,3870,3870,3870,277
|
|
20241227,090300,30559215,3870,3870,3895,3865,966
|
|
20241227,090200,26821565,3900,3960,3960,3865,3417
|
|
20241227,090100,13449115,3960,3960,3960,3940,480
|
|
20241227,090000,11552020,3975,3975,3975,3965,2234
|