585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184200,377626530,3845,3845,3845,3845,1287
|
|
20231226,184100,377626530,3845,3845,3845,3845,0
|
|
20231226,184000,377626530,3845,3845,3845,3845,0
|
|
20231226,183900,377626530,3845,3845,3845,3845,0
|
|
20231226,183800,377626530,3845,3845,3845,3845,0
|
|
20231226,183700,377626530,3845,3845,3845,3845,0
|
|
20231226,183600,377626530,3845,3845,3845,3845,0
|
|
20231226,183500,377626530,3845,3845,3845,3845,0
|
|
20231226,183400,377626530,3845,3845,3845,3845,0
|
|
20231226,183300,377626530,3845,3845,3845,3845,0
|
|
20231226,183200,377626530,3845,3845,3845,3845,0
|
|
20231226,183100,377626530,3845,3845,3845,3845,0
|
|
20231226,183000,377626530,3845,3845,3845,3845,0
|
|
20231226,182900,377626530,3845,3845,3845,3845,0
|
|
20231226,182800,377626530,3845,3845,3845,3845,0
|
|
20231226,182700,377626530,3845,3845,3845,3845,0
|
|
20231226,182600,377626530,3845,3845,3845,3845,0
|
|
20231226,182500,377626530,3845,3845,3845,3845,0
|
|
20231226,182400,377626530,3845,3845,3845,3845,0
|
|
20231226,182300,377626530,3845,3845,3845,3845,0
|
|
20231226,182200,377626530,3845,3845,3845,3845,0
|
|
20231226,182100,377626530,3845,3845,3845,3845,0
|
|
20231226,182000,377626530,3845,3845,3845,3845,0
|
|
20231226,181900,377626530,3845,3845,3845,3845,0
|
|
20231226,181800,377626530,3845,3845,3845,3845,0
|
|
20231226,181700,377626530,3845,3845,3845,3845,0
|
|
20231226,181600,377626530,3845,3845,3845,3845,0
|
|
20231226,181500,377626530,3845,3845,3845,3845,0
|
|
20231226,181400,377626530,3845,3845,3845,3845,0
|
|
20231226,181300,377626530,3845,3845,3845,3845,0
|
|
20231226,181200,377626530,3845,3845,3845,3845,1287
|
|
20231226,181100,377626530,3845,3845,3845,3845,0
|
|
20231226,181000,377626530,3845,3845,3845,3845,0
|
|
20231226,180900,377626530,3845,3845,3845,3845,0
|
|
20231226,180800,377626530,3845,3845,3845,3845,0
|
|
20231226,180700,377626530,3845,3845,3845,3845,0
|
|
20231226,180600,377626530,3845,3845,3845,3845,0
|
|
20231226,180500,377626530,3845,3845,3845,3845,0
|
|
20231226,180400,377626530,3845,3845,3845,3845,0
|
|
20231226,180300,377626530,3845,3845,3845,3845,0
|
|
20231226,180200,377626530,3845,3845,3845,3845,0
|
|
20231226,180100,377626530,3845,3845,3845,3845,0
|
|
20231226,180000,377626530,3845,3845,3845,3845,0
|
|
20231226,175900,377626530,3845,3845,3845,3845,0
|
|
20231226,175800,377626530,3845,3845,3845,3845,0
|
|
20231226,175700,377626530,3845,3845,3845,3845,0
|
|
20231226,175600,377626530,3845,3845,3845,3845,0
|
|
20231226,175500,377626530,3845,3845,3845,3845,0
|
|
20231226,175400,377626530,3845,3845,3845,3845,0
|
|
20231226,175300,377626530,3845,3845,3845,3845,0
|
|
20231226,175200,377626530,3845,3845,3845,3845,0
|
|
20231226,175100,377626530,3845,3845,3845,3845,0
|
|
20231226,175000,377626530,3845,3845,3845,3845,0
|
|
20231226,174900,377626530,3845,3845,3845,3845,0
|
|
20231226,174800,377626530,3845,3845,3845,3845,0
|
|
20231226,174700,377626530,3845,3845,3845,3845,0
|
|
20231226,174600,377626530,3845,3845,3845,3845,0
|
|
20231226,174500,377626530,3845,3845,3845,3845,0
|
|
20231226,174400,377626530,3845,3845,3845,3845,0
|
|
20231226,174300,377626530,3845,3845,3845,3845,0
|
|
20231226,174200,377626530,3845,3845,3845,3845,1287
|
|
20231226,174100,377626530,3845,3845,3845,3845,0
|
|
20231226,174000,377626530,3845,3845,3845,3845,0
|
|
20231226,173900,377626530,3845,3845,3845,3845,0
|
|
20231226,173800,377626530,3845,3845,3845,3845,0
|
|
20231226,173700,377626530,3845,3845,3845,3845,0
|
|
20231226,173600,377626530,3845,3845,3845,3845,0
|
|
20231226,173500,377626530,3845,3845,3845,3845,0
|
|
20231226,173400,377626530,3845,3845,3845,3845,0
|
|
20231226,173300,377626530,3845,3845,3845,3845,0
|
|
20231226,173200,377626530,3845,3845,3845,3845,0
|
|
20231226,173100,377626530,3845,3845,3845,3845,0
|
|
20231226,173000,377626530,3845,3845,3845,3845,0
|
|
20231226,172900,377626530,3845,3845,3845,3845,0
|
|
20231226,172800,377626530,3845,3845,3845,3845,0
|
|
20231226,172700,377626530,3845,3845,3845,3845,0
|
|
20231226,172600,377626530,3845,3845,3845,3845,0
|
|
20231226,172500,377626530,3845,3845,3845,3845,0
|
|
20231226,172400,377626530,3845,3845,3845,3845,0
|
|
20231226,172300,377626530,3845,3845,3845,3845,0
|
|
20231226,172200,377626530,3845,3845,3845,3845,0
|
|
20231226,172100,377626530,3845,3845,3845,3845,0
|
|
20231226,172000,377626530,3845,3845,3845,3845,0
|
|
20231226,171900,377626530,3845,3845,3845,3845,0
|
|
20231226,171800,377626530,3845,3845,3845,3845,0
|
|
20231226,171700,377626530,3845,3845,3845,3845,0
|
|
20231226,171600,377626530,3845,3845,3845,3845,0
|
|
20231226,171500,377626530,3845,3845,3845,3845,0
|
|
20231226,171400,377626530,3845,3845,3845,3845,0
|
|
20231226,171300,377626530,3845,3845,3845,3845,0
|
|
20231226,171200,377626530,3845,3845,3845,3845,1287
|
|
20231226,171100,377626530,3845,3845,3845,3845,0
|
|
20231226,171000,377626530,3845,3845,3845,3845,0
|
|
20231226,170900,377626530,3845,3845,3845,3845,0
|
|
20231226,170800,377626530,3845,3845,3845,3845,0
|
|
20231226,170700,377626530,3845,3845,3845,3845,0
|
|
20231226,170600,377626530,3845,3845,3845,3845,0
|
|
20231226,170500,377626530,3845,3845,3845,3845,0
|
|
20231226,170400,377626530,3845,3845,3845,3845,0
|
|
20231226,170300,377626530,3845,3845,3845,3845,0
|
|
20231226,170200,377626530,3845,3845,3845,3845,0
|
|
20231226,170100,377626530,3845,3845,3845,3845,0
|
|
20231226,170000,377626530,3845,3845,3845,3845,0
|
|
20231226,165900,377626530,3845,3845,3845,3845,0
|
|
20231226,165800,377626530,3845,3845,3845,3845,0
|
|
20231226,165700,377626530,3845,3845,3845,3845,0
|
|
20231226,165600,377626530,3845,3845,3845,3845,0
|
|
20231226,165500,377626530,3845,3845,3845,3845,0
|
|
20231226,165400,377626530,3845,3845,3845,3845,0
|
|
20231226,165300,377626530,3845,3845,3845,3845,0
|
|
20231226,165200,377626530,3845,3845,3845,3845,0
|
|
20231226,165100,377626530,3845,3845,3845,3845,0
|
|
20231226,165000,377626530,3845,3845,3845,3845,0
|
|
20231226,164900,377626530,3845,3845,3845,3845,0
|
|
20231226,164800,377626530,3845,3845,3845,3845,0
|
|
20231226,164700,377626530,3845,3845,3845,3845,0
|
|
20231226,164600,377626530,3845,3845,3845,3845,0
|
|
20231226,164500,377626530,3845,3845,3845,3845,0
|
|
20231226,164400,377626530,3845,3845,3845,3845,0
|
|
20231226,164300,377626530,3845,3845,3845,3845,0
|
|
20231226,164200,377626530,3845,3845,3845,3845,1287
|
|
20231226,164100,377626530,3845,3845,3845,3845,0
|
|
20231226,164000,377626530,3845,3845,3845,3845,0
|
|
20231226,163900,377626530,3845,3845,3845,3845,0
|
|
20231226,163800,377626530,3845,3845,3845,3845,0
|
|
20231226,163700,377626530,3845,3845,3845,3845,0
|
|
20231226,163600,377626530,3845,3845,3845,3845,0
|
|
20231226,163500,377626530,3845,3845,3845,3845,0
|
|
20231226,163400,377626530,3845,3845,3845,3845,0
|
|
20231226,163300,377626530,3845,3845,3845,3845,0
|
|
20231226,163200,377626530,3845,3845,3845,3845,0
|
|
20231226,163100,377626530,3845,3845,3845,3845,0
|
|
20231226,163000,377626530,3845,3845,3845,3845,0
|
|
20231226,162900,377626530,3845,3845,3845,3845,0
|
|
20231226,162800,377626530,3845,3845,3845,3845,0
|
|
20231226,162700,377626530,3845,3845,3845,3845,0
|
|
20231226,162600,377626530,3845,3845,3845,3845,0
|
|
20231226,162500,377626530,3845,3845,3845,3845,0
|
|
20231226,162400,377626530,3845,3845,3845,3845,0
|
|
20231226,162300,377626530,3845,3845,3845,3845,0
|
|
20231226,162200,377626530,3845,3845,3845,3845,0
|
|
20231226,162100,377626530,3845,3845,3845,3845,0
|
|
20231226,162000,377626530,3845,3845,3845,3845,0
|
|
20231226,161900,377626530,3845,3845,3845,3845,0
|
|
20231226,161800,377626530,3845,3845,3845,3845,0
|
|
20231226,161700,377626530,3845,3845,3845,3845,0
|
|
20231226,161600,377626530,3845,3845,3845,3845,0
|
|
20231226,161500,377626530,3845,3845,3845,3845,0
|
|
20231226,161400,377626530,3845,3845,3845,3845,0
|
|
20231226,161300,377626530,3845,3845,3845,3845,0
|
|
20231226,161200,377626530,3845,3845,3845,3845,1287
|
|
20231226,161100,377626530,3845,3845,3845,3845,0
|
|
20231226,161000,377626530,3845,3845,3845,3845,0
|
|
20231226,160900,377626530,3845,3845,3845,3845,0
|
|
20231226,160800,377626530,3845,3845,3845,3845,0
|
|
20231226,160700,377626530,3845,3845,3845,3845,0
|
|
20231226,160600,377626530,3845,3845,3845,3845,0
|
|
20231226,160500,377626530,3845,3845,3845,3845,0
|
|
20231226,160400,377626530,3845,3845,3845,3845,0
|
|
20231226,160300,377626530,3845,3845,3845,3845,0
|
|
20231226,160200,377626530,3845,3845,3845,3845,0
|
|
20231226,160100,377626530,3845,3845,3845,3845,0
|
|
20231226,160000,377626530,3845,3845,3845,3845,0
|
|
20231226,155900,377626530,3845,3845,3845,3845,0
|
|
20231226,155800,377626530,3845,3845,3845,3845,0
|
|
20231226,155700,377626530,3845,3845,3845,3845,0
|
|
20231226,155600,377626530,3845,3845,3845,3845,0
|
|
20231226,155500,377626530,3845,3845,3845,3845,0
|
|
20231226,155400,377626530,3845,3845,3845,3845,0
|
|
20231226,155300,377626530,3845,3845,3845,3845,0
|
|
20231226,155200,377626530,3845,3845,3845,3845,0
|
|
20231226,155100,377626530,3845,3845,3845,3845,0
|
|
20231226,155000,377626530,3845,3845,3845,3845,0
|
|
20231226,154900,377626530,3845,3845,3845,3845,0
|
|
20231226,154800,377626530,3845,3845,3845,3845,0
|
|
20231226,154700,377626530,3845,3845,3845,3845,0
|
|
20231226,154600,377626530,3845,3845,3845,3845,0
|
|
20231226,154500,377626530,3845,3845,3845,3845,0
|
|
20231226,154400,377626530,3845,3845,3845,3845,0
|
|
20231226,154300,377626530,3845,3845,3845,3845,0
|
|
20231226,154200,377626530,3845,3845,3845,3845,1287
|
|
20231226,154100,377626530,3845,3845,3845,3845,0
|
|
20231226,154000,377626530,3845,3845,3845,3845,0
|
|
20231226,153900,377626530,3845,3845,3845,3845,0
|
|
20231226,153800,377626530,3845,3845,3845,3845,0
|
|
20231226,153700,377626530,3845,3845,3845,3845,0
|
|
20231226,153600,377626530,3845,3845,3845,3845,0
|
|
20231226,153500,377626530,3845,3845,3845,3845,0
|
|
20231226,153400,377626530,3845,3845,3845,3845,0
|
|
20231226,153300,377626530,3845,3845,3845,3845,0
|
|
20231226,153200,377626530,3845,3845,3845,3845,0
|
|
20231226,153100,377626530,3845,3845,3845,3845,0
|
|
20231226,153000,377626530,3845,3845,3845,3845,1287
|
|
20231226,152900,372678015,3850,3850,3850,3850,0
|
|
20231226,152800,372678015,3850,3850,3850,3850,0
|
|
20231226,152700,372678015,3850,3850,3850,3850,0
|
|
20231226,152600,372678015,3850,3850,3850,3850,0
|
|
20231226,152500,372678015,3850,3850,3850,3850,0
|
|
20231226,152400,372678015,3850,3850,3850,3850,0
|
|
20231226,152300,372678015,3850,3850,3850,3850,0
|
|
20231226,152200,372678015,3850,3850,3850,3850,0
|
|
20231226,152100,372678015,3850,3850,3850,3850,0
|
|
20231226,152000,372678015,3850,3850,3850,3850,0
|
|
20231226,151900,372678015,3850,3840,3850,3840,279
|
|
20231226,151800,371606645,3845,3845,3845,3845,0
|
|
20231226,151700,371606645,3845,3845,3845,3845,0
|
|
20231226,151600,371606645,3845,3840,3845,3840,20
|
|
20231226,151500,371529840,3845,3845,3845,3845,0
|
|
20231226,151400,371529840,3845,3845,3845,3845,50
|
|
20231226,151300,371337590,3845,3845,3845,3845,1
|
|
20231226,151200,371333745,3845,3845,3845,3840,327
|
|
20231226,151100,370077060,3850,3850,3850,3840,3334
|
|
20231226,151000,357271900,3850,3845,3850,3840,1001
|
|
20231226,150900,353427555,3845,3850,3850,3845,101
|
|
20231226,150800,353038710,3850,3850,3850,3850,0
|
|
20231226,150700,353038710,3850,3850,3850,3850,0
|
|
20231226,150600,353038710,3850,3845,3850,3845,2
|
|
20231226,150500,353031015,3845,3850,3850,3845,37
|
|
20231226,150400,352888725,3850,3850,3850,3850,5
|
|
20231226,150300,352869475,3850,3850,3850,3840,402
|
|
20231226,150200,351325095,3845,3845,3845,3845,1
|
|
20231226,150100,351321250,3845,3845,3845,3845,1280
|
|
20231226,150000,346399650,3845,3845,3845,3845,0
|
|
20231226,145900,346399650,3845,3845,3845,3845,0
|
|
20231226,145800,346399650,3845,3845,3845,3845,3
|
|
20231226,145700,346388115,3850,3845,3850,3845,201
|
|
20231226,145600,345615265,3845,3845,3845,3845,0
|
|
20231226,145500,345615265,3845,3845,3845,3845,1
|
|
20231226,145400,345611420,3850,3850,3850,3850,1
|
|
20231226,145300,345607570,3845,3845,3845,3845,0
|
|
20231226,145200,345607570,3845,3845,3845,3845,1
|
|
20231226,145100,345603725,3850,3850,3850,3850,0
|
|
20231226,145000,345603725,3850,3850,3850,3850,7
|
|
20231226,144900,345576775,3850,3850,3850,3850,0
|
|
20231226,144800,345576775,3850,3850,3850,3850,1
|
|
20231226,144700,345572925,3850,3850,3850,3850,0
|
|
20231226,144600,345572925,3850,3855,3855,3850,3
|
|
20231226,144500,345561370,3850,3850,3850,3850,8
|
|
20231226,144400,345530570,3855,3855,3855,3855,7
|
|
20231226,144300,345503585,3850,3850,3850,3850,0
|
|
20231226,144200,345503585,3850,3850,3850,3850,10
|
|
20231226,144100,345465085,3850,3850,3850,3850,0
|
|
20231226,144000,345465085,3850,3850,3850,3850,250
|
|
20231226,143900,344502585,3845,3845,3845,3845,0
|
|
20231226,143800,344502585,3845,3845,3845,3845,4
|
|
20231226,143700,344487205,3850,3850,3850,3850,0
|
|
20231226,143600,344487205,3850,3850,3850,3850,0
|
|
20231226,143500,344487205,3850,3850,3850,3850,0
|
|
20231226,143400,344487205,3850,3850,3850,3850,1
|
|
20231226,143300,344483355,3845,3845,3845,3845,100
|
|
20231226,143200,344098855,3845,3845,3845,3845,261
|
|
20231226,143100,343095310,3845,3850,3850,3845,2
|
|
20231226,143000,343087615,3845,3845,3845,3845,0
|
|
20231226,142900,343087615,3845,3845,3845,3845,0
|
|
20231226,142800,343087615,3845,3845,3845,3845,9
|
|
20231226,142700,343053010,3850,3850,3850,3850,0
|
|
20231226,142600,343053010,3850,3850,3850,3850,10
|
|
20231226,142500,343014510,3845,3845,3845,3845,0
|
|
20231226,142400,343014510,3845,3845,3850,3845,10
|
|
20231226,142300,342976055,3845,3845,3845,3845,0
|
|
20231226,142200,342976055,3845,3845,3845,3845,0
|
|
20231226,142100,342976055,3845,3845,3845,3845,0
|
|
20231226,142000,342976055,3845,3845,3845,3845,0
|
|
20231226,141900,342976055,3845,3845,3845,3845,173
|
|
20231226,141800,342310870,3845,3845,3845,3845,0
|
|
20231226,141700,342310870,3845,3850,3850,3845,4
|
|
20231226,141600,342295475,3850,3850,3850,3850,1
|
|
20231226,141500,342291625,3845,3845,3845,3845,0
|
|
20231226,141400,342291625,3845,3845,3845,3845,1
|
|
20231226,141300,342287780,3850,3850,3850,3850,1
|
|
20231226,141200,342283930,3845,3845,3845,3845,0
|
|
20231226,141100,342283930,3845,3845,3845,3845,1
|
|
20231226,141000,342280085,3850,3850,3850,3850,0
|
|
20231226,140900,342280085,3850,3850,3850,3850,1
|
|
20231226,140800,342276235,3845,3845,3845,3845,0
|
|
20231226,140700,342276235,3845,3850,3850,3845,1002
|
|
20231226,140600,338418545,3850,3850,3850,3850,1
|
|
20231226,140500,338414695,3845,3845,3845,3845,3
|
|
20231226,140400,338403160,3845,3845,3850,3845,624
|
|
20231226,140300,336002240,3850,3850,3850,3850,695
|
|
20231226,140200,333326490,3850,3850,3850,3850,1
|
|
20231226,140100,333322640,3845,3845,3845,3845,36
|
|
20231226,140000,333184220,3845,3845,3845,3845,70
|
|
20231226,135900,332915070,3845,3845,3845,3845,0
|
|
20231226,135800,332915070,3845,3845,3845,3845,0
|
|
20231226,135700,332915070,3845,3845,3845,3845,100
|
|
20231226,135600,332530570,3845,3845,3845,3845,0
|
|
20231226,135500,332530570,3845,3845,3845,3845,100
|
|
20231226,135400,332146070,3845,3845,3845,3845,81
|
|
20231226,135300,331834625,3850,3850,3850,3850,0
|
|
20231226,135200,331834625,3850,3845,3850,3845,20
|
|
20231226,135100,331757720,3845,3845,3845,3845,57
|
|
20231226,135000,331538555,3845,3845,3845,3845,1
|
|
20231226,134900,331534710,3845,3845,3845,3845,0
|
|
20231226,134800,331534710,3845,3845,3845,3845,0
|
|
20231226,134700,331534710,3845,3845,3845,3845,1
|
|
20231226,134600,331530865,3845,3845,3845,3845,0
|
|
20231226,134500,331530865,3845,3845,3845,3845,0
|
|
20231226,134400,331530865,3845,3845,3845,3845,1
|
|
20231226,134300,331527020,3850,3850,3850,3850,0
|
|
20231226,134200,331527020,3850,3850,3850,3850,26
|
|
20231226,134100,331426920,3850,3850,3850,3850,4
|
|
20231226,134000,331411520,3850,3845,3850,3845,3
|
|
20231226,133900,331399980,3845,3845,3845,3845,0
|
|
20231226,133800,331399980,3845,3845,3845,3845,0
|
|
20231226,133700,331399980,3845,3845,3845,3845,0
|
|
20231226,133600,331399980,3845,3850,3850,3845,6
|
|
20231226,133500,331376885,3850,3850,3850,3850,0
|
|
20231226,133400,331376885,3850,3850,3850,3850,0
|
|
20231226,133300,331376885,3850,3840,3850,3840,1523
|
|
20231226,133200,325525905,3845,3845,3845,3845,20
|
|
20231226,133100,325449005,3845,3845,3845,3845,30
|
|
20231226,133000,325333655,3845,3840,3845,3840,102
|
|
20231226,132900,324941475,3845,3845,3845,3845,2
|
|
20231226,132800,324933785,3845,3845,3845,3845,0
|
|
20231226,132700,324933785,3845,3845,3845,3845,1
|
|
20231226,132600,324929940,3840,3840,3840,3840,1
|
|
20231226,132500,324926100,3845,3845,3845,3845,10317
|
|
20231226,132400,285257235,3845,3850,3850,3845,157
|
|
20231226,132300,284653565,3845,3845,3845,3845,1
|
|
20231226,132200,284649720,3850,3845,3850,3845,9
|
|
20231226,132100,284615080,3855,3855,3855,3855,0
|
|
20231226,132000,284615080,3855,3845,3855,3845,590
|
|
20231226,131900,282345630,3845,3845,3845,3845,1
|
|
20231226,131800,282341785,3850,3850,3850,3850,0
|
|
20231226,131700,282341785,3850,3845,3850,3845,26
|
|
20231226,131600,282241810,3845,3845,3845,3845,2
|
|
20231226,131500,282234120,3850,3850,3850,3850,8000
|
|
20231226,131400,251434120,3850,3850,3850,3850,1000
|
|
20231226,131300,247584120,3850,3850,3850,3850,2407
|
|
20231226,131200,238317170,3850,3850,3850,3850,5
|
|
20231226,131100,238297920,3860,3860,3860,3860,0
|
|
20231226,131000,238297920,3860,3860,3860,3860,0
|
|
20231226,130900,238297920,3860,3860,3860,3860,500
|
|
20231226,130800,236367920,3855,3855,3855,3855,0
|
|
20231226,130700,236367920,3855,3855,3855,3855,0
|
|
20231226,130600,236367920,3855,3850,3855,3850,1341
|
|
20231226,130500,231198370,3855,3855,3855,3855,360
|
|
20231226,130400,229810570,3860,3860,3860,3860,1
|
|
20231226,130300,229806710,3855,3855,3855,3855,0
|
|
20231226,130200,229806710,3855,3855,3855,3855,2
|
|
20231226,130100,229799000,3860,3860,3860,3860,1
|
|
20231226,130000,229795140,3855,3855,3855,3855,0
|
|
20231226,125900,229795140,3855,3855,3855,3855,1
|
|
20231226,125800,229791285,3855,3855,3855,3855,1
|
|
20231226,125700,229787430,3855,3855,3855,3855,0
|
|
20231226,125600,229787430,3855,3855,3855,3855,0
|
|
20231226,125500,229787430,3855,3855,3855,3855,0
|
|
20231226,125400,229787430,3855,3855,3855,3855,0
|
|
20231226,125300,229787430,3855,3850,3855,3850,1075
|
|
20231226,125200,225643310,3850,3850,3850,3850,3
|
|
20231226,125100,225631760,3850,3850,3850,3850,0
|
|
20231226,125000,225631760,3850,3850,3850,3850,0
|
|
20231226,124900,225631760,3850,3850,3850,3850,2
|
|
20231226,124800,225624060,3850,3850,3850,3850,0
|
|
20231226,124700,225624060,3850,3850,3850,3850,0
|
|
20231226,124600,225624060,3850,3850,3850,3850,1
|
|
20231226,124500,225620210,3845,3845,3845,3845,1
|
|
20231226,124400,225616365,3845,3845,3845,3845,0
|
|
20231226,124300,225616365,3845,3845,3845,3845,0
|
|
20231226,124200,225616365,3845,3845,3845,3845,1
|
|
20231226,124100,225612520,3850,3850,3850,3850,0
|
|
20231226,124000,225612520,3850,3850,3850,3850,0
|
|
20231226,123900,225612520,3850,3850,3850,3850,0
|
|
20231226,123800,225612520,3850,3850,3850,3850,0
|
|
20231226,123700,225612520,3850,3850,3850,3850,2
|
|
20231226,123600,225604820,3855,3850,3855,3850,2
|
|
20231226,123500,225597115,3850,3845,3850,3845,94
|
|
20231226,123400,225235680,3855,3850,3855,3850,3
|
|
20231226,123300,225224120,3855,3855,3855,3855,0
|
|
20231226,123200,225224120,3855,3855,3855,3855,0
|
|
20231226,123100,225224120,3855,3855,3855,3855,0
|
|
20231226,123000,225224120,3855,3855,3855,3855,0
|
|
20231226,122900,225224120,3855,3855,3855,3855,1
|
|
20231226,122800,225220265,3850,3850,3850,3850,1
|
|
20231226,122700,225216415,3850,3850,3850,3850,1
|
|
20231226,122600,225212565,3845,3845,3845,3845,0
|
|
20231226,122500,225212565,3845,3845,3845,3845,2
|
|
20231226,122400,225204875,3845,3845,3845,3845,0
|
|
20231226,122300,225204875,3845,3845,3845,3845,0
|
|
20231226,122200,225204875,3845,3845,3845,3845,0
|
|
20231226,122100,225204875,3845,3845,3845,3845,1
|
|
20231226,122000,225201030,3850,3850,3850,3850,0
|
|
20231226,121900,225201030,3850,3850,3850,3850,0
|
|
20231226,121800,225201030,3850,3850,3850,3850,0
|
|
20231226,121700,225201030,3850,3850,3850,3850,0
|
|
20231226,121600,225201030,3850,3850,3850,3850,0
|
|
20231226,121500,225201030,3850,3845,3850,3845,3
|
|
20231226,121400,225189485,3850,3850,3850,3850,0
|
|
20231226,121300,225189485,3850,3850,3850,3850,0
|
|
20231226,121200,225189485,3850,3850,3850,3850,0
|
|
20231226,121100,225189485,3850,3850,3850,3850,0
|
|
20231226,121000,225189485,3850,3850,3850,3850,0
|
|
20231226,120900,225189485,3850,3850,3850,3850,0
|
|
20231226,120800,225189485,3850,3855,3855,3850,2
|
|
20231226,120700,225181780,3855,3855,3855,3855,101
|
|
20231226,120600,224792425,3840,3845,3845,3840,100
|
|
20231226,120500,224408175,3840,3845,3845,3840,5950
|
|
20231226,120400,201558700,3850,3850,3850,3850,1
|
|
20231226,120300,201554850,3855,3855,3855,3855,0
|
|
20231226,120200,201554850,3855,3850,3855,3850,300
|
|
20231226,120100,200398355,3845,3845,3845,3845,1
|
|
20231226,120000,200394510,3845,3845,3845,3845,330
|
|
20231226,115900,199125660,3845,3845,3845,3845,0
|
|
20231226,115800,199125660,3845,3845,3845,3845,0
|
|
20231226,115700,199125660,3845,3845,3845,3845,2
|
|
20231226,115600,199117970,3845,3845,3845,3845,0
|
|
20231226,115500,199117970,3845,3845,3845,3845,266
|
|
20231226,115400,198095200,3855,3855,3855,3855,0
|
|
20231226,115300,198095200,3855,3855,3855,3855,0
|
|
20231226,115200,198095200,3855,3855,3855,3855,0
|
|
20231226,115100,198095200,3855,3845,3855,3845,5
|
|
20231226,115000,198075950,3850,3850,3850,3850,1
|
|
20231226,114900,198072100,3850,3850,3850,3850,1
|
|
20231226,114800,198068250,3850,3845,3850,3845,146
|
|
20231226,114700,197506445,3845,3850,3850,3845,1054
|
|
20231226,114600,193453260,3850,3850,3850,3850,5
|
|
20231226,114500,193434010,3850,3850,3850,3850,0
|
|
20231226,114400,193434010,3850,3850,3850,3850,2
|
|
20231226,114300,193426310,3850,3850,3850,3850,0
|
|
20231226,114200,193426310,3850,3850,3850,3850,0
|
|
20231226,114100,193426310,3850,3850,3850,3850,0
|
|
20231226,114000,193426310,3850,3850,3850,3850,1
|
|
20231226,113900,193422460,3850,3850,3850,3850,0
|
|
20231226,113800,193422460,3850,3850,3850,3850,0
|
|
20231226,113700,193422460,3850,3850,3850,3850,1
|
|
20231226,113600,193418610,3850,3850,3850,3850,0
|
|
20231226,113500,193418610,3850,3850,3850,3850,0
|
|
20231226,113400,193418610,3850,3850,3850,3850,0
|
|
20231226,113300,193418610,3850,3850,3850,3850,0
|
|
20231226,113200,193418610,3850,3850,3850,3850,0
|
|
20231226,113100,193418610,3850,3855,3855,3850,3002
|
|
20231226,113000,181860670,3855,3855,3855,3855,2
|
|
20231226,112900,181852960,3855,3855,3855,3855,0
|
|
20231226,112800,181852960,3855,3855,3855,3855,1
|
|
20231226,112700,181849105,3855,3855,3855,3855,0
|
|
20231226,112600,181849105,3855,3855,3855,3855,0
|
|
20231226,112500,181849105,3855,3855,3855,3855,0
|
|
20231226,112400,181849105,3855,3855,3855,3855,5
|
|
20231226,112300,181829830,3860,3860,3860,3860,0
|
|
20231226,112200,181829830,3860,3860,3860,3860,0
|
|
20231226,112100,181829830,3860,3860,3860,3860,1
|
|
20231226,112000,181825970,3850,3850,3850,3850,0
|
|
20231226,111900,181825970,3850,3860,3860,3850,2002
|
|
20231226,111800,174117300,3860,3860,3860,3860,0
|
|
20231226,111700,174117300,3860,3860,3860,3860,0
|
|
20231226,111600,174117300,3860,3860,3860,3860,1
|
|
20231226,111500,174113440,3860,3860,3860,3860,0
|
|
20231226,111400,174113440,3860,3860,3860,3860,0
|
|
20231226,111300,174113440,3860,3860,3860,3860,1
|
|
20231226,111200,174109580,3860,3860,3860,3860,0
|
|
20231226,111100,174109580,3860,3860,3860,3860,0
|
|
20231226,111000,174109580,3860,3860,3860,3860,61
|
|
20231226,110900,173874120,3870,3870,3870,3870,0
|
|
20231226,110800,173874120,3870,3870,3870,3870,0
|
|
20231226,110700,173874120,3870,3870,3870,3870,0
|
|
20231226,110600,173874120,3870,3870,3870,3870,0
|
|
20231226,110500,173874120,3870,3870,3870,3870,0
|
|
20231226,110400,173874120,3870,3870,3870,3870,0
|
|
20231226,110300,173874120,3870,3870,3870,3870,257
|
|
20231226,110200,172879530,3870,3870,3870,3870,1
|
|
20231226,110100,172875660,3870,3870,3870,3870,0
|
|
20231226,110000,172875660,3870,3860,3870,3860,102
|
|
20231226,105900,172480940,3870,3870,3870,3870,0
|
|
20231226,105800,172480940,3870,3870,3870,3870,0
|
|
20231226,105700,172480940,3870,3870,3870,3870,0
|
|
20231226,105600,172480940,3870,3870,3870,3870,200
|
|
20231226,105500,171706940,3845,3855,3855,3845,5001
|
|
20231226,105400,152471905,3875,3875,3875,3875,179
|
|
20231226,105300,151778280,3870,3870,3870,3870,0
|
|
20231226,105200,151778280,3870,3870,3870,3870,150
|
|
20231226,105100,151197780,3880,3880,3880,3880,0
|
|
20231226,105000,151197780,3880,3875,3880,3875,201
|
|
20231226,104900,150417905,3870,3875,3875,3870,701
|
|
20231226,104800,147701535,3875,3875,3875,3875,0
|
|
20231226,104700,147701535,3875,3875,3875,3875,0
|
|
20231226,104600,147701535,3875,3875,3875,3875,0
|
|
20231226,104500,147701535,3875,3875,3875,3875,831
|
|
20231226,104400,144481410,3880,3880,3880,3880,0
|
|
20231226,104300,144481410,3880,3880,3880,3880,399
|
|
20231226,104200,142933290,3875,3875,3875,3875,16
|
|
20231226,104100,142871290,3875,3875,3875,3875,20
|
|
20231226,104000,142793790,3875,3875,3875,3875,0
|
|
20231226,103900,142793790,3875,3880,3880,3875,3
|
|
20231226,103800,142782160,3880,3890,3890,3880,610
|
|
20231226,103700,140415260,3895,3895,3895,3895,0
|
|
20231226,103600,140415260,3895,3895,3895,3895,0
|
|
20231226,103500,140415260,3895,3885,3895,3885,5009
|
|
20231226,103400,120907560,3885,3885,3885,3885,0
|
|
20231226,103300,120907560,3885,3875,3885,3875,225
|
|
20231226,103200,120034515,3880,3880,3880,3880,0
|
|
20231226,103100,120034515,3880,3880,3880,3880,10
|
|
20231226,103000,119995715,3860,3880,3880,3860,2001
|
|
20231226,102900,112271835,3880,3875,3880,3875,8
|
|
20231226,102800,112240800,3885,3885,3885,3885,2
|
|
20231226,102700,112233030,3890,3890,3890,3890,1
|
|
20231226,102600,112229140,3895,3895,3895,3895,6
|
|
20231226,102500,112205770,3895,3865,3895,3865,5806
|
|
20231226,102400,89661060,3865,3855,3865,3855,101
|
|
20231226,102300,89271695,3855,3850,3855,3840,1545
|
|
20231226,102200,83323360,3850,3850,3850,3845,13
|
|
20231226,102100,83273315,3845,3845,3845,3845,76
|
|
20231226,102000,82981095,3845,3845,3845,3845,1
|
|
20231226,101900,82977250,3845,3840,3845,3840,2386
|
|
20231226,101800,73815005,3840,3845,3845,3840,2
|
|
20231226,101700,73807320,3845,3850,3850,3845,127
|
|
20231226,101600,73319000,3850,3845,3850,3845,3
|
|
20231226,101500,73307460,3840,3845,3845,3840,3
|
|
20231226,101400,73295935,3845,3850,3850,3845,8
|
|
20231226,101300,73265170,3850,3850,3850,3850,1
|
|
20231226,101200,73261320,3845,3845,3845,3845,1
|
|
20231226,101100,73257475,3850,3850,3850,3850,2
|
|
20231226,101000,73249775,3840,3850,3850,3840,202
|
|
20231226,100900,72472105,3850,3850,3850,3850,2
|
|
20231226,100800,72464405,3845,3840,3845,3840,21
|
|
20231226,100700,72383760,3845,3845,3845,3845,1
|
|
20231226,100600,72379915,3845,3850,3850,3845,2
|
|
20231226,100500,72372220,3850,3835,3850,3835,303
|
|
20231226,100400,71210125,3835,3845,3845,3835,521
|
|
20231226,100300,69209570,3850,3850,3850,3845,5
|
|
20231226,100200,69190335,3850,3850,3850,3850,1
|
|
20231226,100100,69186485,3845,3850,3850,3845,3
|
|
20231226,100000,69174945,3850,3845,3850,3845,365
|
|
20231226,095900,67771515,3850,3850,3850,3850,1
|
|
20231226,095800,67767665,3845,3850,3850,3845,6
|
|
20231226,095700,67744585,3850,3850,3850,3850,1
|
|
20231226,095600,67740735,3850,3850,3850,3850,11
|
|
20231226,095500,67698385,3850,3845,3850,3845,2
|
|
20231226,095400,67690690,3850,3850,3850,3850,1
|
|
20231226,095300,67686840,3850,3860,3870,3850,438
|
|
20231226,095200,65999950,3860,3855,3860,3855,166
|
|
20231226,095100,65359375,3850,3855,3855,3850,2
|
|
20231226,095000,65351670,3855,3855,3855,3855,1
|
|
20231226,094900,65347815,3855,3855,3855,3855,20
|
|
20231226,094800,65270715,3855,3855,3855,3855,4
|
|
20231226,094700,65255295,3860,3860,3860,3860,258
|
|
20231226,094600,64259415,3865,3865,3865,3865,0
|
|
20231226,094500,64259415,3865,3865,3865,3865,1
|
|
20231226,094400,64255550,3865,3860,3865,3860,12
|
|
20231226,094300,64209180,3860,3860,3860,3860,0
|
|
20231226,094200,64209180,3860,3860,3860,3860,0
|
|
20231226,094100,64209180,3860,3860,3860,3860,1873
|
|
20231226,094000,56979400,3865,3865,3865,3865,10
|
|
20231226,093900,56940750,3860,3860,3860,3860,0
|
|
20231226,093800,56940750,3860,3860,3860,3860,100
|
|
20231226,093700,56554750,3865,3865,3865,3865,0
|
|
20231226,093600,56554750,3865,3865,3865,3865,0
|
|
20231226,093500,56554750,3865,3865,3865,3865,25
|
|
20231226,093400,56458125,3865,3865,3865,3865,0
|
|
20231226,093300,56458125,3865,3865,3865,3865,0
|
|
20231226,093200,56458125,3865,3865,3865,3865,1
|
|
20231226,093100,56454260,3855,3855,3855,3855,2
|
|
20231226,093000,56446550,3850,3850,3850,3850,0
|
|
20231226,092900,56446550,3850,3850,3850,3850,12
|
|
20231226,092800,56400350,3850,3865,3865,3850,53
|
|
20231226,092700,56196270,3865,3860,3865,3840,4010
|
|
20231226,092600,40771785,3875,3860,3875,3860,21
|
|
20231226,092500,40690445,3860,3860,3875,3860,22
|
|
20231226,092400,40605240,3855,3855,3855,3855,20
|
|
20231226,092300,40528140,3855,3855,3855,3855,214
|
|
20231226,092200,39703170,3855,3860,3860,3855,786
|
|
20231226,092100,36671705,3880,3860,3880,3860,235
|
|
20231226,092000,35761305,3860,3860,3860,3860,0
|
|
20231226,091900,35761305,3860,3880,3880,3860,1204
|
|
20231226,091800,31097120,3890,3880,3890,3880,396
|
|
20231226,091700,29557215,3875,3875,3875,3875,70
|
|
20231226,091600,29285965,3875,3860,3875,3860,845
|
|
20231226,091500,26022715,3865,3860,3865,3860,307
|
|
20231226,091400,24836190,3855,3855,3855,3855,27
|
|
20231226,091300,24732105,3855,3855,3855,3855,233
|
|
20231226,091200,23833890,3845,3845,3845,3845,400
|
|
20231226,091100,22295890,3845,3845,3845,3845,0
|
|
20231226,091000,22295890,3845,3860,3860,3845,34
|
|
20231226,090900,22165145,3840,3840,3840,3840,2
|
|
20231226,090800,22157465,3850,3850,3850,3850,1340
|
|
20231226,090700,16998465,3850,3850,3850,3850,254
|
|
20231226,090600,16020565,3845,3850,3850,3845,1831
|
|
20231226,090500,8975075,3855,3850,3855,3850,588
|
|
20231226,090400,6711270,3850,3850,3850,3850,0
|
|
20231226,090300,6711270,3850,3850,3850,3850,0
|
|
20231226,090200,6711270,3850,3855,3855,3850,354
|
|
20231226,090100,5346755,3855,3870,3870,3855,662
|
|
20231226,090000,2794145,3875,3870,3875,3870,722
|