648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,194500,183156300,3515,3515,3515,3515,1206
|
|
20231228,194400,183156300,3515,3515,3515,3515,0
|
|
20231228,194300,183156300,3515,3515,3515,3515,0
|
|
20231228,194200,183156300,3515,3515,3515,3515,0
|
|
20231228,194100,183156300,3515,3515,3515,3515,0
|
|
20231228,194000,183156300,3515,3515,3515,3515,0
|
|
20231228,193900,183156300,3515,3515,3515,3515,0
|
|
20231228,193800,183156300,3515,3515,3515,3515,0
|
|
20231228,193700,183156300,3515,3515,3515,3515,0
|
|
20231228,193600,183156300,3515,3515,3515,3515,0
|
|
20231228,193500,183156300,3515,3515,3515,3515,0
|
|
20231228,193400,183156300,3515,3515,3515,3515,0
|
|
20231228,193300,183156300,3515,3515,3515,3515,0
|
|
20231228,193200,183156300,3515,3515,3515,3515,0
|
|
20231228,193100,183156300,3515,3515,3515,3515,0
|
|
20231228,193000,183156300,3515,3515,3515,3515,0
|
|
20231228,192900,183156300,3515,3515,3515,3515,0
|
|
20231228,192800,183156300,3515,3515,3515,3515,0
|
|
20231228,192700,183156300,3515,3515,3515,3515,0
|
|
20231228,192600,183156300,3515,3515,3515,3515,0
|
|
20231228,192500,183156300,3515,3515,3515,3515,0
|
|
20231228,192400,183156300,3515,3515,3515,3515,0
|
|
20231228,192300,183156300,3515,3515,3515,3515,0
|
|
20231228,192200,183156300,3515,3515,3515,3515,0
|
|
20231228,192100,183156300,3515,3515,3515,3515,0
|
|
20231228,192000,183156300,3515,3515,3515,3515,0
|
|
20231228,191900,183156300,3515,3515,3515,3515,0
|
|
20231228,191800,183156300,3515,3515,3515,3515,0
|
|
20231228,191700,183156300,3515,3515,3515,3515,0
|
|
20231228,191600,183156300,3515,3515,3515,3515,0
|
|
20231228,191500,183156300,3515,3515,3515,3515,1206
|
|
20231228,191400,183156300,3515,3515,3515,3515,0
|
|
20231228,191300,183156300,3515,3515,3515,3515,0
|
|
20231228,191200,183156300,3515,3515,3515,3515,0
|
|
20231228,191100,183156300,3515,3515,3515,3515,0
|
|
20231228,191000,183156300,3515,3515,3515,3515,0
|
|
20231228,190900,183156300,3515,3515,3515,3515,0
|
|
20231228,190800,183156300,3515,3515,3515,3515,0
|
|
20231228,190700,183156300,3515,3515,3515,3515,0
|
|
20231228,190600,183156300,3515,3515,3515,3515,0
|
|
20231228,190500,183156300,3515,3515,3515,3515,0
|
|
20231228,190400,183156300,3515,3515,3515,3515,0
|
|
20231228,190300,183156300,3515,3515,3515,3515,0
|
|
20231228,190200,183156300,3515,3515,3515,3515,0
|
|
20231228,190100,183156300,3515,3515,3515,3515,0
|
|
20231228,190000,183156300,3515,3515,3515,3515,0
|
|
20231228,185900,183156300,3515,3515,3515,3515,0
|
|
20231228,185800,183156300,3515,3515,3515,3515,0
|
|
20231228,185700,183156300,3515,3515,3515,3515,0
|
|
20231228,185600,183156300,3515,3515,3515,3515,0
|
|
20231228,185500,183156300,3515,3515,3515,3515,0
|
|
20231228,185400,183156300,3515,3515,3515,3515,0
|
|
20231228,185300,183156300,3515,3515,3515,3515,0
|
|
20231228,185200,183156300,3515,3515,3515,3515,0
|
|
20231228,185100,183156300,3515,3515,3515,3515,0
|
|
20231228,185000,183156300,3515,3515,3515,3515,0
|
|
20231228,184900,183156300,3515,3515,3515,3515,0
|
|
20231228,184800,183156300,3515,3515,3515,3515,0
|
|
20231228,184700,183156300,3515,3515,3515,3515,0
|
|
20231228,184600,183156300,3515,3515,3515,3515,0
|
|
20231228,184500,183156300,3515,3515,3515,3515,1206
|
|
20231228,184400,183156300,3515,3515,3515,3515,0
|
|
20231228,184300,183156300,3515,3515,3515,3515,0
|
|
20231228,184200,183156300,3515,3515,3515,3515,0
|
|
20231228,184100,183156300,3515,3515,3515,3515,0
|
|
20231228,184000,183156300,3515,3515,3515,3515,0
|
|
20231228,183900,183156300,3515,3515,3515,3515,0
|
|
20231228,183800,183156300,3515,3515,3515,3515,0
|
|
20231228,183700,183156300,3515,3515,3515,3515,0
|
|
20231228,183600,183156300,3515,3515,3515,3515,0
|
|
20231228,183500,183156300,3515,3515,3515,3515,0
|
|
20231228,183400,183156300,3515,3515,3515,3515,0
|
|
20231228,183300,183156300,3515,3515,3515,3515,0
|
|
20231228,183200,183156300,3515,3515,3515,3515,0
|
|
20231228,183100,183156300,3515,3515,3515,3515,0
|
|
20231228,183000,183156300,3515,3515,3515,3515,0
|
|
20231228,182900,183156300,3515,3515,3515,3515,0
|
|
20231228,182800,183156300,3515,3515,3515,3515,0
|
|
20231228,182700,183156300,3515,3515,3515,3515,0
|
|
20231228,182600,183156300,3515,3515,3515,3515,0
|
|
20231228,182500,183156300,3515,3515,3515,3515,0
|
|
20231228,182400,183156300,3515,3515,3515,3515,0
|
|
20231228,182300,183156300,3515,3515,3515,3515,0
|
|
20231228,182200,183156300,3515,3515,3515,3515,0
|
|
20231228,182100,183156300,3515,3515,3515,3515,0
|
|
20231228,182000,183156300,3515,3515,3515,3515,0
|
|
20231228,181900,183156300,3515,3515,3515,3515,0
|
|
20231228,181800,183156300,3515,3515,3515,3515,0
|
|
20231228,181700,183156300,3515,3515,3515,3515,0
|
|
20231228,181600,183156300,3515,3515,3515,3515,0
|
|
20231228,181500,183156300,3515,3515,3515,3515,1206
|
|
20231228,181400,183156300,3515,3515,3515,3515,0
|
|
20231228,181300,183156300,3515,3515,3515,3515,0
|
|
20231228,181200,183156300,3515,3515,3515,3515,0
|
|
20231228,181100,183156300,3515,3515,3515,3515,0
|
|
20231228,181000,183156300,3515,3515,3515,3515,0
|
|
20231228,180900,183156300,3515,3515,3515,3515,0
|
|
20231228,180800,183156300,3515,3515,3515,3515,0
|
|
20231228,180700,183156300,3515,3515,3515,3515,0
|
|
20231228,180600,183156300,3515,3515,3515,3515,0
|
|
20231228,180500,183156300,3515,3515,3515,3515,0
|
|
20231228,180400,183156300,3515,3515,3515,3515,0
|
|
20231228,180300,183156300,3515,3515,3515,3515,0
|
|
20231228,180200,183156300,3515,3515,3515,3515,0
|
|
20231228,180100,183156300,3515,3515,3515,3515,0
|
|
20231228,180000,183156300,3515,3515,3515,3515,0
|
|
20231228,175900,183156300,3515,3515,3515,3515,0
|
|
20231228,175800,183156300,3515,3515,3515,3515,0
|
|
20231228,175700,183156300,3515,3515,3515,3515,0
|
|
20231228,175600,183156300,3515,3515,3515,3515,0
|
|
20231228,175500,183156300,3515,3515,3515,3515,0
|
|
20231228,175400,183156300,3515,3515,3515,3515,0
|
|
20231228,175300,183156300,3515,3515,3515,3515,0
|
|
20231228,175200,183156300,3515,3515,3515,3515,0
|
|
20231228,175100,183156300,3515,3515,3515,3515,0
|
|
20231228,175000,183156300,3515,3515,3515,3515,0
|
|
20231228,174900,183156300,3515,3515,3515,3515,0
|
|
20231228,174800,183156300,3515,3515,3515,3515,0
|
|
20231228,174700,183156300,3515,3515,3515,3515,0
|
|
20231228,174600,183156300,3515,3515,3515,3515,0
|
|
20231228,174500,183156300,3515,3515,3515,3515,1206
|
|
20231228,174400,183156300,3515,3515,3515,3515,0
|
|
20231228,174300,183156300,3515,3515,3515,3515,0
|
|
20231228,174200,183156300,3515,3515,3515,3515,0
|
|
20231228,174100,183156300,3515,3515,3515,3515,0
|
|
20231228,174000,183156300,3515,3515,3515,3515,0
|
|
20231228,173900,183156300,3515,3515,3515,3515,0
|
|
20231228,173800,183156300,3515,3515,3515,3515,0
|
|
20231228,173700,183156300,3515,3515,3515,3515,0
|
|
20231228,173600,183156300,3515,3515,3515,3515,0
|
|
20231228,173500,183156300,3515,3515,3515,3515,0
|
|
20231228,173400,183156300,3515,3515,3515,3515,0
|
|
20231228,173300,183156300,3515,3515,3515,3515,0
|
|
20231228,173200,183156300,3515,3515,3515,3515,0
|
|
20231228,173100,183156300,3515,3515,3515,3515,0
|
|
20231228,173000,183156300,3515,3515,3515,3515,0
|
|
20231228,172900,183156300,3515,3515,3515,3515,0
|
|
20231228,172800,183156300,3515,3515,3515,3515,0
|
|
20231228,172700,183156300,3515,3515,3515,3515,0
|
|
20231228,172600,183156300,3515,3515,3515,3515,0
|
|
20231228,172500,183156300,3515,3515,3515,3515,0
|
|
20231228,172400,183156300,3515,3515,3515,3515,0
|
|
20231228,172300,183156300,3515,3515,3515,3515,0
|
|
20231228,172200,183156300,3515,3515,3515,3515,0
|
|
20231228,172100,183156300,3515,3515,3515,3515,0
|
|
20231228,172000,183156300,3515,3515,3515,3515,0
|
|
20231228,171900,183156300,3515,3515,3515,3515,0
|
|
20231228,171800,183156300,3515,3515,3515,3515,0
|
|
20231228,171700,183156300,3515,3515,3515,3515,0
|
|
20231228,171600,183156300,3515,3515,3515,3515,0
|
|
20231228,171500,183156300,3515,3515,3515,3515,1206
|
|
20231228,171400,183156300,3515,3515,3515,3515,0
|
|
20231228,171300,183156300,3515,3515,3515,3515,0
|
|
20231228,171200,183156300,3515,3515,3515,3515,0
|
|
20231228,171100,183156300,3515,3515,3515,3515,0
|
|
20231228,171000,183156300,3515,3515,3515,3515,0
|
|
20231228,170900,183156300,3515,3515,3515,3515,0
|
|
20231228,170800,183156300,3515,3515,3515,3515,0
|
|
20231228,170700,183156300,3515,3515,3515,3515,0
|
|
20231228,170600,183156300,3515,3515,3515,3515,0
|
|
20231228,170500,183156300,3515,3515,3515,3515,0
|
|
20231228,170400,183156300,3515,3515,3515,3515,0
|
|
20231228,170300,183156300,3515,3515,3515,3515,0
|
|
20231228,170200,183156300,3515,3515,3515,3515,0
|
|
20231228,170100,183156300,3515,3515,3515,3515,0
|
|
20231228,170000,183156300,3515,3515,3515,3515,0
|
|
20231228,165900,183156300,3515,3515,3515,3515,0
|
|
20231228,165800,183156300,3515,3515,3515,3515,0
|
|
20231228,165700,183156300,3515,3515,3515,3515,0
|
|
20231228,165600,183156300,3515,3515,3515,3515,0
|
|
20231228,165500,183156300,3515,3515,3515,3515,0
|
|
20231228,165400,183156300,3515,3515,3515,3515,0
|
|
20231228,165300,183156300,3515,3515,3515,3515,0
|
|
20231228,165200,183156300,3515,3515,3515,3515,0
|
|
20231228,165100,183156300,3515,3515,3515,3515,0
|
|
20231228,165000,183156300,3515,3515,3515,3515,0
|
|
20231228,164900,183156300,3515,3515,3515,3515,0
|
|
20231228,164800,183156300,3515,3515,3515,3515,0
|
|
20231228,164700,183156300,3515,3515,3515,3515,0
|
|
20231228,164600,183156300,3515,3515,3515,3515,0
|
|
20231228,164500,183156300,3515,3515,3515,3515,1206
|
|
20231228,164400,183156300,3515,3515,3515,3515,0
|
|
20231228,164300,183156300,3515,3515,3515,3515,0
|
|
20231228,164200,183156300,3515,3515,3515,3515,0
|
|
20231228,164100,183156300,3515,3515,3515,3515,0
|
|
20231228,164000,183156300,3515,3515,3515,3515,0
|
|
20231228,163900,183156300,3515,3515,3515,3515,0
|
|
20231228,163800,183156300,3515,3515,3515,3515,0
|
|
20231228,163700,183156300,3515,3515,3515,3515,0
|
|
20231228,163600,183156300,3515,3515,3515,3515,0
|
|
20231228,163500,183156300,3515,3515,3515,3515,0
|
|
20231228,163400,183156300,3515,3515,3515,3515,0
|
|
20231228,163300,183156300,3515,3515,3515,3515,0
|
|
20231228,163200,183156300,3515,3515,3515,3515,0
|
|
20231228,163100,183156300,3515,3515,3515,3515,0
|
|
20231228,163000,183156300,3515,3515,3515,3515,0
|
|
20231228,162900,183156300,3515,3515,3515,3515,0
|
|
20231228,162800,183156300,3515,3515,3515,3515,0
|
|
20231228,162700,183156300,3515,3515,3515,3515,0
|
|
20231228,162600,183156300,3515,3515,3515,3515,0
|
|
20231228,162500,183156300,3515,3515,3515,3515,0
|
|
20231228,162400,183156300,3515,3515,3515,3515,0
|
|
20231228,162300,183156300,3515,3515,3515,3515,0
|
|
20231228,162200,183156300,3515,3515,3515,3515,0
|
|
20231228,162100,183156300,3515,3515,3515,3515,0
|
|
20231228,162000,183156300,3515,3515,3515,3515,0
|
|
20231228,161900,183156300,3515,3515,3515,3515,0
|
|
20231228,161800,183156300,3515,3515,3515,3515,0
|
|
20231228,161700,183156300,3515,3515,3515,3515,0
|
|
20231228,161600,183156300,3515,3515,3515,3515,0
|
|
20231228,161500,183156300,3515,3515,3515,3515,1206
|
|
20231228,161400,183156300,3515,3515,3515,3515,0
|
|
20231228,161300,183156300,3515,3515,3515,3515,0
|
|
20231228,161200,183156300,3515,3515,3515,3515,0
|
|
20231228,161100,183156300,3515,3515,3515,3515,0
|
|
20231228,161000,183156300,3515,3515,3515,3515,0
|
|
20231228,160900,183156300,3515,3515,3515,3515,0
|
|
20231228,160800,183156300,3515,3515,3515,3515,0
|
|
20231228,160700,183156300,3515,3515,3515,3515,0
|
|
20231228,160600,183156300,3515,3515,3515,3515,0
|
|
20231228,160500,183156300,3515,3515,3515,3515,0
|
|
20231228,160400,183156300,3515,3515,3515,3515,0
|
|
20231228,160300,183156300,3515,3515,3515,3515,0
|
|
20231228,160200,183156300,3515,3515,3515,3515,0
|
|
20231228,160100,183156300,3515,3515,3515,3515,0
|
|
20231228,160000,183156300,3515,3515,3515,3515,0
|
|
20231228,155900,183156300,3515,3515,3515,3515,0
|
|
20231228,155800,183156300,3515,3515,3515,3515,0
|
|
20231228,155700,183156300,3515,3515,3515,3515,0
|
|
20231228,155600,183156300,3515,3515,3515,3515,0
|
|
20231228,155500,183156300,3515,3515,3515,3515,0
|
|
20231228,155400,183156300,3515,3515,3515,3515,0
|
|
20231228,155300,183156300,3515,3515,3515,3515,0
|
|
20231228,155200,183156300,3515,3515,3515,3515,0
|
|
20231228,155100,183156300,3515,3515,3515,3515,0
|
|
20231228,155000,183156300,3515,3515,3515,3515,0
|
|
20231228,154900,183156300,3515,3515,3515,3515,0
|
|
20231228,154800,183156300,3515,3515,3515,3515,0
|
|
20231228,154700,183156300,3515,3515,3515,3515,0
|
|
20231228,154600,183156300,3515,3515,3515,3515,0
|
|
20231228,154500,183156300,3515,3515,3515,3515,1206
|
|
20231228,154400,183156300,3515,3515,3515,3515,0
|
|
20231228,154300,183156300,3515,3515,3515,3515,0
|
|
20231228,154200,183156300,3515,3515,3515,3515,0
|
|
20231228,154100,183156300,3515,3515,3515,3515,0
|
|
20231228,154000,183156300,3515,3515,3515,3515,0
|
|
20231228,153900,183156300,3515,3515,3515,3515,0
|
|
20231228,153800,183156300,3515,3515,3515,3515,0
|
|
20231228,153700,183156300,3515,3515,3515,3515,0
|
|
20231228,153600,183156300,3515,3515,3515,3515,0
|
|
20231228,153500,183156300,3515,3515,3515,3515,0
|
|
20231228,153400,183156300,3515,3515,3515,3515,0
|
|
20231228,153300,183156300,3515,3515,3515,3515,0
|
|
20231228,153200,183156300,3515,3515,3515,3515,0
|
|
20231228,153100,183156300,3515,3515,3515,3515,0
|
|
20231228,153000,183156300,3515,3515,3515,3515,1206
|
|
20231228,152900,178917210,3510,3510,3510,3510,0
|
|
20231228,152800,178917210,3510,3510,3510,3510,0
|
|
20231228,152700,178917210,3510,3510,3510,3510,0
|
|
20231228,152600,178917210,3510,3510,3510,3510,0
|
|
20231228,152500,178917210,3510,3510,3510,3510,0
|
|
20231228,152400,178917210,3510,3510,3510,3510,0
|
|
20231228,152300,178917210,3510,3510,3510,3510,0
|
|
20231228,152200,178917210,3510,3510,3510,3510,0
|
|
20231228,152100,178917210,3510,3510,3510,3510,0
|
|
20231228,152000,178917210,3510,3510,3510,3510,0
|
|
20231228,151900,178917210,3510,3505,3510,3505,757
|
|
20231228,151800,176263750,3505,3505,3505,3505,100
|
|
20231228,151700,175913250,3505,3505,3505,3505,104
|
|
20231228,151600,175548730,3505,3505,3505,3505,0
|
|
20231228,151500,175548730,3505,3505,3505,3505,100
|
|
20231228,151400,175198230,3500,3500,3500,3500,104
|
|
20231228,151300,174834230,3500,3495,3500,3495,624
|
|
20231228,151200,172651350,3500,3500,3500,3500,100
|
|
20231228,151100,172301350,3500,3500,3500,3500,0
|
|
20231228,151000,172301350,3500,3500,3500,3500,685
|
|
20231228,150900,169903850,3505,3505,3505,3505,29
|
|
20231228,150800,169802205,3510,3510,3510,3510,58
|
|
20231228,150700,169598625,3500,3500,3500,3500,0
|
|
20231228,150600,169598625,3500,3500,3500,3500,0
|
|
20231228,150500,169598625,3500,3500,3500,3500,0
|
|
20231228,150400,169598625,3500,3500,3500,3500,0
|
|
20231228,150300,169598625,3500,3500,3500,3500,200
|
|
20231228,150200,168898625,3500,3500,3500,3500,30
|
|
20231228,150100,168793625,3500,3500,3500,3500,300
|
|
20231228,150000,167743625,3505,3505,3505,3505,45
|
|
20231228,145900,167585900,3505,3510,3510,3505,379
|
|
20231228,145800,166257465,3515,3515,3515,3515,0
|
|
20231228,145700,166257465,3515,3515,3515,3515,0
|
|
20231228,145600,166257465,3515,3515,3515,3515,3
|
|
20231228,145500,166246920,3505,3505,3505,3500,363
|
|
20231228,145400,164975025,3505,3505,3505,3505,13
|
|
20231228,145300,164929460,3515,3515,3515,3515,85
|
|
20231228,145200,164630685,3515,3515,3515,3515,0
|
|
20231228,145100,164630685,3515,3515,3515,3515,0
|
|
20231228,145000,164630685,3515,3515,3515,3515,0
|
|
20231228,144900,164630685,3515,3515,3515,3500,32
|
|
20231228,144800,164518475,3515,3515,3515,3515,0
|
|
20231228,144700,164518475,3515,3515,3515,3515,32
|
|
20231228,144600,164405995,3500,3515,3515,3500,10
|
|
20231228,144500,164370905,3495,3500,3500,3495,163
|
|
20231228,144400,163801105,3500,3500,3500,3500,0
|
|
20231228,144300,163801105,3500,3500,3500,3500,0
|
|
20231228,144200,163801105,3500,3500,3500,3500,0
|
|
20231228,144100,163801105,3500,3500,3500,3500,0
|
|
20231228,144000,163801105,3500,3500,3500,3500,214
|
|
20231228,143900,163052105,3495,3495,3495,3495,100
|
|
20231228,143800,162702605,3480,3480,3480,3480,0
|
|
20231228,143700,162702605,3480,3480,3480,3480,18
|
|
20231228,143600,162639965,3480,3495,3495,3480,202
|
|
20231228,143500,161936420,3485,3480,3485,3480,193
|
|
20231228,143400,161263880,3485,3485,3485,3485,0
|
|
20231228,143300,161263880,3485,3485,3485,3485,0
|
|
20231228,143200,161263880,3485,3485,3485,3485,595
|
|
20231228,143100,159190305,3485,3485,3485,3485,1
|
|
20231228,143000,159186820,3485,3485,3485,3485,13
|
|
20231228,142900,159141515,3485,3485,3485,3485,580
|
|
20231228,142800,157120215,3485,3485,3485,3485,0
|
|
20231228,142700,157120215,3485,3490,3490,3485,163
|
|
20231228,142600,156551990,3490,3490,3490,3490,0
|
|
20231228,142500,156551990,3490,3490,3490,3490,18
|
|
20231228,142400,156489170,3490,3490,3490,3490,0
|
|
20231228,142300,156489170,3490,3490,3490,3490,0
|
|
20231228,142200,156489170,3490,3490,3490,3490,13
|
|
20231228,142100,156443800,3485,3485,3485,3485,0
|
|
20231228,142000,156443800,3485,3485,3485,3485,0
|
|
20231228,141900,156443800,3485,3485,3485,3485,0
|
|
20231228,141800,156443800,3485,3490,3490,3485,163
|
|
20231228,141700,155875660,3495,3495,3495,3495,0
|
|
20231228,141600,155875660,3495,3490,3495,3490,14
|
|
20231228,141500,155826795,3485,3485,3485,3485,0
|
|
20231228,141400,155826795,3485,3485,3485,3485,0
|
|
20231228,141300,155826795,3485,3485,3485,3485,0
|
|
20231228,141200,155826795,3485,3485,3485,3485,60
|
|
20231228,141100,155617695,3485,3485,3485,3485,0
|
|
20231228,141000,155617695,3485,3485,3485,3485,0
|
|
20231228,140900,155617695,3485,3490,3490,3485,163
|
|
20231228,140800,155049405,3495,3495,3495,3495,50
|
|
20231228,140700,154874655,3490,3490,3490,3490,0
|
|
20231228,140600,154874655,3490,3490,3490,3490,60
|
|
20231228,140500,154665255,3485,3490,3495,3485,433
|
|
20231228,140400,153155660,3485,3485,3485,3485,0
|
|
20231228,140300,153155660,3485,3485,3485,3485,0
|
|
20231228,140200,153155660,3485,3485,3485,3485,0
|
|
20231228,140100,153155660,3485,3485,3485,3485,0
|
|
20231228,140000,153155660,3485,3485,3485,3485,181
|
|
20231228,135900,152524875,3485,3485,3485,3485,0
|
|
20231228,135800,152524875,3485,3485,3485,3485,0
|
|
20231228,135700,152524875,3485,3485,3485,3485,13
|
|
20231228,135600,152479570,3500,3500,3500,3500,1
|
|
20231228,135500,152476070,3480,3480,3480,3480,0
|
|
20231228,135400,152476070,3480,3480,3480,3480,162
|
|
20231228,135300,151912310,3480,3480,3480,3480,0
|
|
20231228,135200,151912310,3480,3480,3480,3480,0
|
|
20231228,135100,151912310,3480,3480,3480,3480,163
|
|
20231228,135000,151345070,3480,3480,3480,3480,233
|
|
20231228,134900,150534230,3480,3480,3480,3480,0
|
|
20231228,134800,150534230,3480,3480,3480,3480,18
|
|
20231228,134700,150471590,3480,3480,3480,3480,200
|
|
20231228,134600,149775590,3480,3480,3480,3480,0
|
|
20231228,134500,149775590,3480,3480,3480,3480,0
|
|
20231228,134400,149775590,3480,3480,3480,3480,0
|
|
20231228,134300,149775590,3480,3480,3480,3480,0
|
|
20231228,134200,149775590,3480,3480,3480,3480,176
|
|
20231228,134100,149163110,3480,3485,3485,3480,233
|
|
20231228,134000,148352120,3480,3480,3480,3480,0
|
|
20231228,133900,148352120,3480,3480,3480,3480,0
|
|
20231228,133800,148352120,3480,3480,3480,3480,13
|
|
20231228,133700,148306880,3480,3485,3485,3480,200
|
|
20231228,133600,147610535,3500,3500,3500,3500,1
|
|
20231228,133500,147607035,3485,3485,3485,3485,18
|
|
20231228,133400,147544305,3480,3480,3480,3480,0
|
|
20231228,133300,147544305,3480,3485,3485,3480,396
|
|
20231228,133200,146164780,3500,3500,3500,3500,0
|
|
20231228,133100,146164780,3500,3500,3500,3500,2
|
|
20231228,133000,146157780,3500,3500,3500,3500,0
|
|
20231228,132900,146157780,3500,3490,3500,3490,21
|
|
20231228,132800,146084450,3480,3485,3485,3480,200
|
|
20231228,132700,145387635,3480,3480,3480,3480,0
|
|
20231228,132600,145387635,3480,3480,3480,3480,0
|
|
20231228,132500,145387635,3480,3485,3485,3480,233
|
|
20231228,132400,144575985,3485,3485,3485,3485,163
|
|
20231228,132300,144007930,3485,3485,3485,3485,18
|
|
20231228,132200,143945200,3490,3490,3490,3490,0
|
|
20231228,132100,143945200,3490,3490,3490,3490,0
|
|
20231228,132000,143945200,3490,3490,3490,3490,2
|
|
20231228,131900,143938220,3485,3490,3490,3485,67
|
|
20231228,131800,143704455,3485,3485,3485,3485,200
|
|
20231228,131700,143007455,3485,3485,3485,3485,233
|
|
20231228,131600,142195450,3490,3490,3490,3490,0
|
|
20231228,131500,142195450,3490,3495,3495,3490,90
|
|
20231228,131400,141881330,3490,3490,3490,3490,0
|
|
20231228,131300,141881330,3490,3490,3490,3490,0
|
|
20231228,131200,141881330,3490,3490,3490,3490,0
|
|
20231228,131100,141881330,3490,3490,3490,3490,18
|
|
20231228,131000,141818510,3500,3500,3500,3500,0
|
|
20231228,130900,141818510,3500,3495,3500,3485,235
|
|
20231228,130800,140998815,3495,3500,3500,3495,200
|
|
20231228,130700,140299185,3485,3485,3485,3485,0
|
|
20231228,130600,140299185,3485,3500,3500,3485,163
|
|
20231228,130500,139730170,3515,3515,3515,3515,0
|
|
20231228,130400,139730170,3515,3515,3515,3515,0
|
|
20231228,130300,139730170,3515,3515,3515,3515,0
|
|
20231228,130200,139730170,3515,3505,3515,3505,14
|
|
20231228,130100,139681090,3500,3500,3500,3500,0
|
|
20231228,130000,139681090,3500,3500,3500,3500,247
|
|
20231228,125900,138816590,3500,3500,3500,3500,200
|
|
20231228,125800,138116590,3500,3515,3515,3500,20
|
|
20231228,125700,138046560,3500,3500,3500,3500,163
|
|
20231228,125600,137476060,3500,3500,3500,3500,0
|
|
20231228,125500,137476060,3500,3500,3500,3500,238
|
|
20231228,125400,136643060,3500,3500,3500,3500,1
|
|
20231228,125300,136639560,3485,3485,3485,3485,0
|
|
20231228,125200,136639560,3485,3485,3485,3485,233
|
|
20231228,125100,135827555,3500,3500,3500,3500,0
|
|
20231228,125000,135827555,3500,3500,3500,3500,0
|
|
20231228,124900,135827555,3500,3485,3500,3480,286
|
|
20231228,124800,134830625,3485,3485,3485,3485,163
|
|
20231228,124700,134262570,3490,3490,3490,3490,2
|
|
20231228,124600,134255590,3490,3490,3490,3485,6002
|
|
20231228,124500,113336965,3490,3490,3490,3490,0
|
|
20231228,124400,113336965,3490,3490,3490,3490,233
|
|
20231228,124300,112523795,3490,3490,3490,3490,0
|
|
20231228,124200,112523795,3490,3490,3490,3490,0
|
|
20231228,124100,112523795,3490,3490,3490,3490,14
|
|
20231228,124000,112474935,3490,3490,3490,3490,0
|
|
20231228,123900,112474935,3490,3495,3495,3490,363
|
|
20231228,123800,111208045,3490,3490,3490,3490,0
|
|
20231228,123700,111208045,3490,3490,3490,3490,0
|
|
20231228,123600,111208045,3490,3500,3500,3490,234
|
|
20231228,123500,110391170,3500,3500,3500,3500,1
|
|
20231228,123400,110387670,3500,3495,3500,3495,22
|
|
20231228,123300,110310765,3500,3500,3500,3500,1
|
|
20231228,123200,110307265,3485,3485,3485,3485,0
|
|
20231228,123100,110307265,3485,3485,3485,3485,0
|
|
20231228,123000,110307265,3485,3485,3485,3485,163
|
|
20231228,122900,109739210,3485,3485,3485,3485,200
|
|
20231228,122800,109042210,3485,3485,3485,3485,253
|
|
20231228,122700,108160505,3500,3500,3500,3500,0
|
|
20231228,122600,108160505,3500,3500,3500,3500,0
|
|
20231228,122500,108160505,3500,3500,3500,3500,3
|
|
20231228,122400,108150005,3485,3490,3490,3485,533
|
|
20231228,122300,106291095,3490,3490,3490,3490,0
|
|
20231228,122200,106291095,3490,3490,3490,3490,27
|
|
20231228,122100,106196865,3490,3485,3490,3485,182
|
|
20231228,122000,105562500,3485,3490,3490,3485,200
|
|
20231228,121900,104865010,3490,3490,3490,3490,233
|
|
20231228,121800,104051840,3490,3490,3490,3490,0
|
|
20231228,121700,104051840,3490,3490,3490,3490,723
|
|
20231228,121600,101528570,3490,3490,3490,3490,0
|
|
20231228,121500,101528570,3490,3490,3490,3490,5
|
|
20231228,121400,101511120,3490,3490,3490,3490,3
|
|
20231228,121300,101500650,3490,3490,3490,3490,0
|
|
20231228,121200,101500650,3490,3485,3490,3485,165
|
|
20231228,121100,100925620,3485,3485,3485,3485,233
|
|
20231228,121000,100113615,3485,3485,3485,3485,200
|
|
20231228,120900,99416615,3490,3485,3490,3485,24
|
|
20231228,120800,99332950,3490,3490,3490,3490,0
|
|
20231228,120700,99332950,3490,3490,3490,3490,0
|
|
20231228,120600,99332950,3490,3490,3490,3490,0
|
|
20231228,120500,99332950,3490,3490,3490,3490,0
|
|
20231228,120400,99332950,3490,3490,3490,3490,0
|
|
20231228,120300,99332950,3490,3485,3490,3485,481
|
|
20231228,120200,97656650,3485,3485,3485,3485,0
|
|
20231228,120100,97656650,3485,3485,3485,3485,0
|
|
20231228,120000,97656650,3485,3485,3485,3485,200
|
|
20231228,115900,96959650,3490,3490,3490,3490,1000
|
|
20231228,115800,93469650,3490,3490,3490,3490,3
|
|
20231228,115700,93459180,3490,3490,3490,3490,185
|
|
20231228,115600,92813530,3490,3490,3490,3490,0
|
|
20231228,115500,92813530,3490,3490,3490,3490,233
|
|
20231228,115400,92000360,3490,3490,3490,3490,0
|
|
20231228,115300,92000360,3490,3490,3490,3490,163
|
|
20231228,115200,91431490,3500,3500,3500,3500,3
|
|
20231228,115100,91420990,3490,3490,3490,3490,0
|
|
20231228,115000,91420990,3490,3490,3490,3490,201
|
|
20231228,114900,90719500,3490,3490,3490,3490,0
|
|
20231228,114800,90719500,3490,3490,3490,3490,300
|
|
20231228,114700,89672500,3490,3490,3490,3490,233
|
|
20231228,114600,88859330,3500,3500,3500,3500,1
|
|
20231228,114500,88855830,3490,3490,3490,3490,32
|
|
20231228,114400,88744150,3490,3490,3490,3490,177
|
|
20231228,114300,88126420,3490,3490,3490,3490,0
|
|
20231228,114200,88126420,3490,3490,3490,3490,1013
|
|
20231228,114100,84591050,3490,3490,3490,3490,200
|
|
20231228,114000,83893050,3490,3490,3490,3490,0
|
|
20231228,113900,83893050,3490,3490,3490,3490,0
|
|
20231228,113800,83893050,3490,3490,3490,3490,233
|
|
20231228,113700,83079880,3500,3500,3500,3500,1
|
|
20231228,113600,83076380,3490,3490,3490,3490,0
|
|
20231228,113500,83076380,3490,3490,3490,3490,163
|
|
20231228,113400,82507510,3500,3500,3500,3500,1
|
|
20231228,113300,82504010,3500,3500,3500,3500,263
|
|
20231228,113200,81583510,3490,3490,3490,3490,19
|
|
20231228,113100,81517200,3490,3490,3490,3490,200
|
|
20231228,113000,80819200,3490,3490,3490,3490,233
|
|
20231228,112900,80006030,3490,3490,3490,3490,14
|
|
20231228,112800,79957170,3500,3500,3500,3500,0
|
|
20231228,112700,79957170,3500,3500,3500,3500,1
|
|
20231228,112600,79953670,3490,3490,3490,3490,163
|
|
20231228,112500,79384800,3490,3500,3500,3490,34
|
|
20231228,112400,79265940,3500,3500,3500,3500,0
|
|
20231228,112300,79265940,3500,3500,3500,3500,1
|
|
20231228,112200,79262440,3490,3490,3490,3490,233
|
|
20231228,112100,78449270,3490,3490,3490,3490,200
|
|
20231228,112000,77751270,3490,3490,3490,3490,19
|
|
20231228,111900,77684960,3490,3490,3490,3490,0
|
|
20231228,111800,77684960,3490,3490,3490,3490,0
|
|
20231228,111700,77684960,3490,3490,3490,3490,258
|
|
20231228,111600,76784540,3490,3490,3490,3490,0
|
|
20231228,111500,76784540,3490,3490,3490,3490,0
|
|
20231228,111400,76784540,3490,3490,3490,3490,233
|
|
20231228,111300,75971370,3490,3490,3490,3490,0
|
|
20231228,111200,75971370,3490,3495,3495,3490,200
|
|
20231228,111100,75272470,3495,3495,3495,3495,100
|
|
20231228,111000,74922970,3495,3495,3495,3495,0
|
|
20231228,110900,74922970,3495,3495,3495,3495,0
|
|
20231228,110800,74922970,3495,3495,3495,3495,182
|
|
20231228,110700,74286880,3495,3495,3495,3495,0
|
|
20231228,110600,74286880,3495,3495,3495,3495,247
|
|
20231228,110500,73423615,3500,3500,3500,3500,0
|
|
20231228,110400,73423615,3500,3500,3500,3500,1
|
|
20231228,110300,73420115,3495,3495,3495,3495,0
|
|
20231228,110200,73420115,3495,3495,3495,3495,213
|
|
20231228,110100,72675680,3500,3500,3500,3500,0
|
|
20231228,110000,72675680,3500,3500,3500,3500,2
|
|
20231228,105900,72668680,3495,3495,3495,3495,163
|
|
20231228,105800,72098995,3500,3500,3500,3500,0
|
|
20231228,105700,72098995,3500,3515,3515,3500,121
|
|
20231228,105600,71673980,3515,3515,3515,3515,0
|
|
20231228,105500,71673980,3515,3500,3515,3500,20
|
|
20231228,105400,71603965,3515,3515,3515,3515,0
|
|
20231228,105300,71603965,3515,3500,3515,3500,11
|
|
20231228,105200,71565450,3515,3500,3515,3500,201
|
|
20231228,105100,70861935,3515,3515,3515,3515,1
|
|
20231228,105000,70858420,3495,3495,3495,3495,163
|
|
20231228,104900,70288735,3495,3495,3495,3495,233
|
|
20231228,104800,69474400,3515,3515,3515,3515,3
|
|
20231228,104700,69463855,3495,3495,3495,3495,21
|
|
20231228,104600,69390460,3495,3495,3495,3495,0
|
|
20231228,104500,69390460,3495,3495,3495,3495,0
|
|
20231228,104400,69390460,3495,3495,3495,3495,0
|
|
20231228,104300,69390460,3495,3515,3515,3495,13
|
|
20231228,104200,69345005,3485,3490,3490,3485,319
|
|
20231228,104100,68231855,3490,3500,3500,3490,396
|
|
20231228,104000,66849435,3515,3515,3515,3515,0
|
|
20231228,103900,66849435,3515,3515,3515,3515,0
|
|
20231228,103800,66849435,3515,3500,3515,3500,268
|
|
20231228,103700,65911420,3500,3500,3500,3500,0
|
|
20231228,103600,65911420,3500,3500,3500,3500,32
|
|
20231228,103500,65799420,3490,3490,3490,3490,100
|
|
20231228,103400,65450420,3485,3485,3485,3485,219
|
|
20231228,103300,64687205,3485,3485,3485,3485,434
|
|
20231228,103200,63174715,3490,3495,3495,3490,63
|
|
20231228,103100,62954710,3495,3495,3495,3495,19
|
|
20231228,103000,62888305,3485,3485,3485,3485,0
|
|
20231228,102900,62888305,3485,3485,3485,3485,0
|
|
20231228,102800,62888305,3485,3485,3485,3485,14
|
|
20231228,102700,62839515,3520,3520,3520,3520,1
|
|
20231228,102600,62835995,3485,3485,3485,3485,0
|
|
20231228,102500,62835995,3485,3485,3485,3485,234
|
|
20231228,102400,62020505,3520,3520,3520,3520,0
|
|
20231228,102300,62020505,3520,3500,3520,3485,368
|
|
20231228,102200,60734405,3500,3500,3500,3500,13
|
|
20231228,102100,60688905,3500,3500,3500,3500,0
|
|
20231228,102000,60688905,3500,3500,3500,3500,100
|
|
20231228,101900,60338905,3500,3500,3500,3500,0
|
|
20231228,101800,60338905,3500,3500,3500,3500,19
|
|
20231228,101700,60272405,3485,3485,3485,3485,0
|
|
20231228,101600,60272405,3485,3520,3520,3485,244
|
|
20231228,101500,59421715,3520,3520,3520,3520,2
|
|
20231228,101400,59414675,3520,3490,3520,3485,164
|
|
20231228,101300,58842910,3525,3510,3525,3485,539
|
|
20231228,101200,56952390,3490,3490,3490,3490,0
|
|
20231228,101100,56952390,3490,3495,3495,3490,50
|
|
20231228,101000,56777885,3490,3490,3490,3490,0
|
|
20231228,100900,56777885,3490,3510,3510,3490,15
|
|
20231228,100800,56725515,3490,3490,3490,3490,234
|
|
20231228,100700,55908855,3510,3490,3510,3490,579
|
|
20231228,100600,53888125,3490,3490,3490,3490,19
|
|
20231228,100500,53821815,3490,3495,3495,3490,163
|
|
20231228,100400,53252330,3495,3495,3495,3495,200
|
|
20231228,100300,52553330,3510,3495,3510,3495,338
|
|
20231228,100200,51371990,3490,3490,3490,3490,0
|
|
20231228,100100,51371990,3490,3490,3490,3490,0
|
|
20231228,100000,51371990,3490,3490,3490,3490,234
|
|
20231228,095900,50555330,3510,3510,3510,3510,0
|
|
20231228,095800,50555330,3510,3510,3510,3510,30
|
|
20231228,095700,50450030,3510,3510,3510,3510,0
|
|
20231228,095600,50450030,3510,3485,3510,3485,220
|
|
20231228,095500,49681905,3510,3510,3510,3510,0
|
|
20231228,095400,49681905,3510,3500,3510,3490,334
|
|
20231228,095300,48513325,3500,3500,3500,3500,2000
|
|
20231228,095200,41513325,3500,3505,3505,3500,234
|
|
20231228,095100,40694020,3505,3505,3505,3505,0
|
|
20231228,095000,40694020,3505,3505,3505,3505,85
|
|
20231228,094900,40396095,3510,3510,3510,3510,21
|
|
20231228,094800,40322385,3510,3510,3510,3510,1
|
|
20231228,094700,40318875,3500,3500,3500,3500,163
|
|
20231228,094600,39748375,3520,3520,3520,3520,11
|
|
20231228,094500,39709655,3500,3500,3500,3500,300
|
|
20231228,094400,38659655,3500,3520,3520,3500,724
|
|
20231228,094300,36118940,3520,3520,3520,3520,0
|
|
20231228,094200,36118940,3520,3520,3520,3520,13
|
|
20231228,094100,36073180,3520,3520,3520,3520,83
|
|
20231228,094000,35781020,3520,3520,3520,3520,0
|
|
20231228,093900,35781020,3520,3505,3520,3505,101
|
|
20231228,093800,35427000,3505,3520,3520,3505,176
|
|
20231228,093700,34809940,3520,3520,3520,3520,1
|
|
20231228,093600,34806420,3520,3520,3520,3520,1
|
|
20231228,093500,34802900,3505,3505,3505,3505,234
|
|
20231228,093400,33982730,3505,3505,3505,3505,200
|
|
20231228,093300,33281730,3505,3505,3505,3505,0
|
|
20231228,093200,33281730,3505,3510,3510,3505,1106
|
|
20231228,093100,29400270,3510,3520,3520,3510,15
|
|
20231228,093000,29347610,3505,3505,3505,3505,0
|
|
20231228,092900,29347610,3505,3510,3510,3505,199
|
|
20231228,092800,28649560,3510,3510,3510,3510,0
|
|
20231228,092700,28649560,3510,3540,3560,3510,237
|
|
20231228,092600,27817580,3500,3530,3530,3500,1164
|
|
20231228,092500,23729785,3530,3530,3530,3530,201
|
|
20231228,092400,23020255,3555,3555,3555,3555,0
|
|
20231228,092300,23020255,3555,3555,3555,3555,0
|
|
20231228,092200,23020255,3555,3555,3555,3555,0
|
|
20231228,092100,23020255,3555,3555,3555,3555,0
|
|
20231228,092000,23020255,3555,3520,3555,3520,165
|
|
20231228,091900,22439420,3520,3525,3525,3520,234
|
|
20231228,091800,21615425,3555,3555,3555,3555,0
|
|
20231228,091700,21615425,3555,3560,3560,3525,120
|
|
20231228,091600,21188895,3560,3560,3560,3560,1
|
|
20231228,091500,21185335,3520,3520,3520,3520,201
|
|
20231228,091400,20477815,3560,3560,3560,3560,1
|
|
20231228,091300,20474255,3520,3520,3520,3520,34
|
|
20231228,091200,20354575,3520,3520,3520,3520,0
|
|
20231228,091100,20354575,3520,3525,3560,3520,399
|
|
20231228,091000,18948485,3525,3560,3560,3525,173
|
|
20231228,090900,18338625,3560,3560,3560,3560,0
|
|
20231228,090800,18338625,3560,3560,3560,3560,17
|
|
20231228,090700,18278105,3570,3570,3570,3570,0
|
|
20231228,090600,18278105,3570,3570,3570,3570,1
|
|
20231228,090500,18274535,3525,3535,3570,3525,221
|
|
20231228,090400,17494885,3570,3570,3570,3570,44
|
|
20231228,090300,17337805,3545,3535,3545,3535,247
|
|
20231228,090200,16464530,3540,3545,3545,3540,164
|
|
20231228,090100,15883550,3575,3570,3585,3570,1148
|
|
20231228,090000,11773710,3525,3575,3575,3520,3310
|