584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,184100,228994195,3875,3875,3875,3875,698
|
|
20231227,184000,228994195,3875,3875,3875,3875,0
|
|
20231227,183900,228994195,3875,3875,3875,3875,0
|
|
20231227,183800,228994195,3875,3875,3875,3875,0
|
|
20231227,183700,228994195,3875,3875,3875,3875,0
|
|
20231227,183600,228994195,3875,3875,3875,3875,0
|
|
20231227,183500,228994195,3875,3875,3875,3875,0
|
|
20231227,183400,228994195,3875,3875,3875,3875,0
|
|
20231227,183300,228994195,3875,3875,3875,3875,0
|
|
20231227,183200,228994195,3875,3875,3875,3875,0
|
|
20231227,183100,228994195,3875,3875,3875,3875,0
|
|
20231227,183000,228994195,3875,3875,3875,3875,0
|
|
20231227,182900,228994195,3875,3875,3875,3875,0
|
|
20231227,182800,228994195,3875,3875,3875,3875,0
|
|
20231227,182700,228994195,3875,3875,3875,3875,0
|
|
20231227,182600,228994195,3875,3875,3875,3875,0
|
|
20231227,182500,228994195,3875,3875,3875,3875,0
|
|
20231227,182400,228994195,3875,3875,3875,3875,0
|
|
20231227,182300,228994195,3875,3875,3875,3875,0
|
|
20231227,182200,228994195,3875,3875,3875,3875,0
|
|
20231227,182100,228994195,3875,3875,3875,3875,0
|
|
20231227,182000,228994195,3875,3875,3875,3875,0
|
|
20231227,181900,228994195,3875,3875,3875,3875,0
|
|
20231227,181800,228994195,3875,3875,3875,3875,0
|
|
20231227,181700,228994195,3875,3875,3875,3875,0
|
|
20231227,181600,228994195,3875,3875,3875,3875,0
|
|
20231227,181500,228994195,3875,3875,3875,3875,0
|
|
20231227,181400,228994195,3875,3875,3875,3875,0
|
|
20231227,181300,228994195,3875,3875,3875,3875,0
|
|
20231227,181200,228994195,3875,3875,3875,3875,0
|
|
20231227,181100,228994195,3875,3875,3875,3875,698
|
|
20231227,181000,228994195,3875,3875,3875,3875,0
|
|
20231227,180900,228994195,3875,3875,3875,3875,0
|
|
20231227,180800,228994195,3875,3875,3875,3875,0
|
|
20231227,180700,228994195,3875,3875,3875,3875,0
|
|
20231227,180600,228994195,3875,3875,3875,3875,0
|
|
20231227,180500,228994195,3875,3875,3875,3875,0
|
|
20231227,180400,228994195,3875,3875,3875,3875,0
|
|
20231227,180300,228994195,3875,3875,3875,3875,0
|
|
20231227,180200,228994195,3875,3875,3875,3875,0
|
|
20231227,180100,228994195,3875,3875,3875,3875,0
|
|
20231227,180000,228994195,3875,3875,3875,3875,0
|
|
20231227,175900,228994195,3875,3875,3875,3875,0
|
|
20231227,175800,228994195,3875,3875,3875,3875,0
|
|
20231227,175700,228994195,3875,3875,3875,3875,0
|
|
20231227,175600,228994195,3875,3875,3875,3875,0
|
|
20231227,175500,228994195,3875,3875,3875,3875,0
|
|
20231227,175400,228994195,3875,3875,3875,3875,0
|
|
20231227,175300,228994195,3875,3875,3875,3875,0
|
|
20231227,175200,228994195,3875,3875,3875,3875,0
|
|
20231227,175100,228994195,3875,3875,3875,3875,0
|
|
20231227,175000,228994195,3875,3875,3875,3875,0
|
|
20231227,174900,228994195,3875,3875,3875,3875,0
|
|
20231227,174800,228994195,3875,3875,3875,3875,0
|
|
20231227,174700,228994195,3875,3875,3875,3875,0
|
|
20231227,174600,228994195,3875,3875,3875,3875,0
|
|
20231227,174500,228994195,3875,3875,3875,3875,0
|
|
20231227,174400,228994195,3875,3875,3875,3875,0
|
|
20231227,174300,228994195,3875,3875,3875,3875,0
|
|
20231227,174200,228994195,3875,3875,3875,3875,0
|
|
20231227,174100,228994195,3875,3875,3875,3875,698
|
|
20231227,174000,228994195,3875,3875,3875,3875,0
|
|
20231227,173900,228994195,3875,3875,3875,3875,0
|
|
20231227,173800,228994195,3875,3875,3875,3875,0
|
|
20231227,173700,228994195,3875,3875,3875,3875,0
|
|
20231227,173600,228994195,3875,3875,3875,3875,0
|
|
20231227,173500,228994195,3875,3875,3875,3875,0
|
|
20231227,173400,228994195,3875,3875,3875,3875,0
|
|
20231227,173300,228994195,3875,3875,3875,3875,0
|
|
20231227,173200,228994195,3875,3875,3875,3875,0
|
|
20231227,173100,228994195,3875,3875,3875,3875,0
|
|
20231227,173000,228994195,3875,3875,3875,3875,0
|
|
20231227,172900,228994195,3875,3875,3875,3875,0
|
|
20231227,172800,228994195,3875,3875,3875,3875,0
|
|
20231227,172700,228994195,3875,3875,3875,3875,0
|
|
20231227,172600,228994195,3875,3875,3875,3875,0
|
|
20231227,172500,228994195,3875,3875,3875,3875,0
|
|
20231227,172400,228994195,3875,3875,3875,3875,0
|
|
20231227,172300,228994195,3875,3875,3875,3875,0
|
|
20231227,172200,228994195,3875,3875,3875,3875,0
|
|
20231227,172100,228994195,3875,3875,3875,3875,0
|
|
20231227,172000,228994195,3875,3875,3875,3875,0
|
|
20231227,171900,228994195,3875,3875,3875,3875,0
|
|
20231227,171800,228994195,3875,3875,3875,3875,0
|
|
20231227,171700,228994195,3875,3875,3875,3875,0
|
|
20231227,171600,228994195,3875,3875,3875,3875,0
|
|
20231227,171500,228994195,3875,3875,3875,3875,0
|
|
20231227,171400,228994195,3875,3875,3875,3875,0
|
|
20231227,171300,228994195,3875,3875,3875,3875,0
|
|
20231227,171200,228994195,3875,3875,3875,3875,0
|
|
20231227,171100,228994195,3875,3875,3875,3875,698
|
|
20231227,171000,228994195,3875,3875,3875,3875,0
|
|
20231227,170900,228994195,3875,3875,3875,3875,0
|
|
20231227,170800,228994195,3875,3875,3875,3875,0
|
|
20231227,170700,228994195,3875,3875,3875,3875,0
|
|
20231227,170600,228994195,3875,3875,3875,3875,0
|
|
20231227,170500,228994195,3875,3875,3875,3875,0
|
|
20231227,170400,228994195,3875,3875,3875,3875,0
|
|
20231227,170300,228994195,3875,3875,3875,3875,0
|
|
20231227,170200,228994195,3875,3875,3875,3875,0
|
|
20231227,170100,228994195,3875,3875,3875,3875,0
|
|
20231227,170000,228994195,3875,3875,3875,3875,0
|
|
20231227,165900,228994195,3875,3875,3875,3875,0
|
|
20231227,165800,228994195,3875,3875,3875,3875,0
|
|
20231227,165700,228994195,3875,3875,3875,3875,0
|
|
20231227,165600,228994195,3875,3875,3875,3875,0
|
|
20231227,165500,228994195,3875,3875,3875,3875,0
|
|
20231227,165400,228994195,3875,3875,3875,3875,0
|
|
20231227,165300,228994195,3875,3875,3875,3875,0
|
|
20231227,165200,228994195,3875,3875,3875,3875,0
|
|
20231227,165100,228994195,3875,3875,3875,3875,0
|
|
20231227,165000,228994195,3875,3875,3875,3875,0
|
|
20231227,164900,228994195,3875,3875,3875,3875,0
|
|
20231227,164800,228994195,3875,3875,3875,3875,0
|
|
20231227,164700,228994195,3875,3875,3875,3875,0
|
|
20231227,164600,228994195,3875,3875,3875,3875,0
|
|
20231227,164500,228994195,3875,3875,3875,3875,0
|
|
20231227,164400,228994195,3875,3875,3875,3875,0
|
|
20231227,164300,228994195,3875,3875,3875,3875,0
|
|
20231227,164200,228994195,3875,3875,3875,3875,0
|
|
20231227,164100,228994195,3875,3875,3875,3875,698
|
|
20231227,164000,228994195,3875,3875,3875,3875,0
|
|
20231227,163900,228994195,3875,3875,3875,3875,0
|
|
20231227,163800,228994195,3875,3875,3875,3875,0
|
|
20231227,163700,228994195,3875,3875,3875,3875,0
|
|
20231227,163600,228994195,3875,3875,3875,3875,0
|
|
20231227,163500,228994195,3875,3875,3875,3875,0
|
|
20231227,163400,228994195,3875,3875,3875,3875,0
|
|
20231227,163300,228994195,3875,3875,3875,3875,0
|
|
20231227,163200,228994195,3875,3875,3875,3875,0
|
|
20231227,163100,228994195,3875,3875,3875,3875,0
|
|
20231227,163000,228994195,3875,3875,3875,3875,0
|
|
20231227,162900,228994195,3875,3875,3875,3875,0
|
|
20231227,162800,228994195,3875,3875,3875,3875,0
|
|
20231227,162700,228994195,3875,3875,3875,3875,0
|
|
20231227,162600,228994195,3875,3875,3875,3875,0
|
|
20231227,162500,228994195,3875,3875,3875,3875,0
|
|
20231227,162400,228994195,3875,3875,3875,3875,0
|
|
20231227,162300,228994195,3875,3875,3875,3875,0
|
|
20231227,162200,228994195,3875,3875,3875,3875,0
|
|
20231227,162100,228994195,3875,3875,3875,3875,0
|
|
20231227,162000,228994195,3875,3875,3875,3875,0
|
|
20231227,161900,228994195,3875,3875,3875,3875,0
|
|
20231227,161800,228994195,3875,3875,3875,3875,0
|
|
20231227,161700,228994195,3875,3875,3875,3875,0
|
|
20231227,161600,228994195,3875,3875,3875,3875,0
|
|
20231227,161500,228994195,3875,3875,3875,3875,0
|
|
20231227,161400,228994195,3875,3875,3875,3875,0
|
|
20231227,161300,228994195,3875,3875,3875,3875,0
|
|
20231227,161200,228994195,3875,3875,3875,3875,0
|
|
20231227,161100,228994195,3875,3875,3875,3875,698
|
|
20231227,161000,228994195,3875,3875,3875,3875,0
|
|
20231227,160900,228994195,3875,3875,3875,3875,0
|
|
20231227,160800,228994195,3875,3875,3875,3875,0
|
|
20231227,160700,228994195,3875,3875,3875,3875,0
|
|
20231227,160600,228994195,3875,3875,3875,3875,0
|
|
20231227,160500,228994195,3875,3875,3875,3875,0
|
|
20231227,160400,228994195,3875,3875,3875,3875,0
|
|
20231227,160300,228994195,3875,3875,3875,3875,0
|
|
20231227,160200,228994195,3875,3875,3875,3875,0
|
|
20231227,160100,228994195,3875,3875,3875,3875,0
|
|
20231227,160000,228994195,3875,3875,3875,3875,0
|
|
20231227,155900,228994195,3875,3875,3875,3875,0
|
|
20231227,155800,228994195,3875,3875,3875,3875,0
|
|
20231227,155700,228994195,3875,3875,3875,3875,0
|
|
20231227,155600,228994195,3875,3875,3875,3875,0
|
|
20231227,155500,228994195,3875,3875,3875,3875,0
|
|
20231227,155400,228994195,3875,3875,3875,3875,0
|
|
20231227,155300,228994195,3875,3875,3875,3875,0
|
|
20231227,155200,228994195,3875,3875,3875,3875,0
|
|
20231227,155100,228994195,3875,3875,3875,3875,0
|
|
20231227,155000,228994195,3875,3875,3875,3875,0
|
|
20231227,154900,228994195,3875,3875,3875,3875,0
|
|
20231227,154800,228994195,3875,3875,3875,3875,0
|
|
20231227,154700,228994195,3875,3875,3875,3875,0
|
|
20231227,154600,228994195,3875,3875,3875,3875,0
|
|
20231227,154500,228994195,3875,3875,3875,3875,0
|
|
20231227,154400,228994195,3875,3875,3875,3875,0
|
|
20231227,154300,228994195,3875,3875,3875,3875,0
|
|
20231227,154200,228994195,3875,3875,3875,3875,0
|
|
20231227,154100,228994195,3875,3875,3875,3875,698
|
|
20231227,154000,228994195,3875,3875,3875,3875,0
|
|
20231227,153900,228994195,3875,3875,3875,3875,0
|
|
20231227,153800,228994195,3875,3875,3875,3875,0
|
|
20231227,153700,228994195,3875,3875,3875,3875,0
|
|
20231227,153600,228994195,3875,3875,3875,3875,0
|
|
20231227,153500,228994195,3875,3875,3875,3875,0
|
|
20231227,153400,228994195,3875,3875,3875,3875,0
|
|
20231227,153300,228994195,3875,3875,3875,3875,0
|
|
20231227,153200,228994195,3875,3875,3875,3875,0
|
|
20231227,153100,228994195,3875,3875,3875,3875,0
|
|
20231227,153000,228994195,3875,3875,3875,3875,698
|
|
20231227,152900,226289445,3875,3875,3875,3875,0
|
|
20231227,152800,226289445,3875,3875,3875,3875,0
|
|
20231227,152700,226289445,3875,3875,3875,3875,0
|
|
20231227,152600,226289445,3875,3875,3875,3875,0
|
|
20231227,152500,226289445,3875,3875,3875,3875,0
|
|
20231227,152400,226289445,3875,3875,3875,3875,0
|
|
20231227,152300,226289445,3875,3875,3875,3875,0
|
|
20231227,152200,226289445,3875,3875,3875,3875,0
|
|
20231227,152100,226289445,3875,3875,3875,3875,0
|
|
20231227,152000,226289445,3875,3875,3875,3875,0
|
|
20231227,151900,226289445,3875,3875,3875,3875,0
|
|
20231227,151800,226289445,3875,3870,3875,3870,111
|
|
20231227,151700,225859370,3875,3875,3875,3875,1
|
|
20231227,151600,225855495,3855,3855,3855,3855,4
|
|
20231227,151500,225840075,3875,3875,3875,3875,101
|
|
20231227,151400,225448700,3875,3875,3875,3875,2
|
|
20231227,151300,225440950,3875,3875,3875,3875,0
|
|
20231227,151200,225440950,3875,3875,3875,3875,0
|
|
20231227,151100,225440950,3875,3875,3875,3875,0
|
|
20231227,151000,225440950,3875,3875,3875,3875,0
|
|
20231227,150900,225440950,3875,3875,3875,3875,0
|
|
20231227,150800,225440950,3875,3875,3875,3875,0
|
|
20231227,150700,225440950,3875,3875,3875,3875,0
|
|
20231227,150600,225440950,3875,3875,3875,3875,0
|
|
20231227,150500,225440950,3875,3875,3875,3875,0
|
|
20231227,150400,225440950,3875,3875,3875,3875,0
|
|
20231227,150300,225440950,3875,3875,3875,3875,0
|
|
20231227,150200,225440950,3875,3875,3875,3875,1
|
|
20231227,150100,225437075,3870,3870,3870,3870,0
|
|
20231227,150000,225437075,3870,3870,3870,3870,16
|
|
20231227,145900,225375155,3875,3875,3875,3875,200
|
|
20231227,145800,224600155,3875,3875,3875,3875,0
|
|
20231227,145700,224600155,3875,3875,3875,3875,0
|
|
20231227,145600,224600155,3875,3875,3875,3875,0
|
|
20231227,145500,224600155,3875,3875,3875,3875,0
|
|
20231227,145400,224600155,3875,3875,3875,3875,0
|
|
20231227,145300,224600155,3875,3875,3875,3875,0
|
|
20231227,145200,224600155,3875,3875,3875,3875,0
|
|
20231227,145100,224600155,3875,3870,3875,3870,3
|
|
20231227,145000,224588540,3870,3870,3870,3870,1
|
|
20231227,144900,224584670,3855,3860,3860,3855,2000
|
|
20231227,144800,216871970,3860,3860,3860,3860,0
|
|
20231227,144700,216871970,3860,3860,3860,3860,0
|
|
20231227,144600,216871970,3860,3860,3860,3860,0
|
|
20231227,144500,216871970,3860,3860,3860,3860,0
|
|
20231227,144400,216871970,3860,3860,3860,3860,0
|
|
20231227,144300,216871970,3860,3860,3860,3860,0
|
|
20231227,144200,216871970,3860,3860,3860,3860,0
|
|
20231227,144100,216871970,3860,3860,3860,3860,0
|
|
20231227,144000,216871970,3860,3860,3860,3860,1
|
|
20231227,143900,216868110,3860,3860,3860,3860,1
|
|
20231227,143800,216864250,3860,3860,3860,3860,0
|
|
20231227,143700,216864250,3860,3860,3860,3860,0
|
|
20231227,143600,216864250,3860,3860,3860,3860,0
|
|
20231227,143500,216864250,3860,3875,3875,3860,510
|
|
20231227,143400,214895500,3860,3870,3870,3860,200
|
|
20231227,143300,214122380,3870,3870,3870,3870,0
|
|
20231227,143200,214122380,3870,3870,3870,3870,0
|
|
20231227,143100,214122380,3870,3870,3870,3870,20
|
|
20231227,143000,214044980,3870,3870,3870,3870,0
|
|
20231227,142900,214044980,3870,3870,3870,3870,111
|
|
20231227,142800,213615410,3870,3870,3870,3870,0
|
|
20231227,142700,213615410,3870,3870,3870,3870,39
|
|
20231227,142600,213464480,3870,3870,3870,3870,38
|
|
20231227,142500,213317420,3875,3875,3875,3875,2
|
|
20231227,142400,213309670,3860,3860,3860,3860,255
|
|
20231227,142300,212325370,3875,3875,3875,3875,0
|
|
20231227,142200,212325370,3875,3865,3875,3865,129
|
|
20231227,142100,211825505,3865,3865,3865,3865,11
|
|
20231227,142000,211782990,3865,3865,3865,3865,0
|
|
20231227,141900,211782990,3865,3865,3865,3865,1
|
|
20231227,141800,211779125,3865,3865,3865,3865,32
|
|
20231227,141700,211655445,3865,3865,3865,3865,0
|
|
20231227,141600,211655445,3865,3865,3865,3865,0
|
|
20231227,141500,211655445,3865,3855,3865,3855,520
|
|
20231227,141400,209646200,3850,3850,3850,3850,0
|
|
20231227,141300,209646200,3850,3850,3850,3850,110
|
|
20231227,141200,209222700,3850,3850,3850,3850,4
|
|
20231227,141100,209207300,3860,3860,3860,3860,0
|
|
20231227,141000,209207300,3860,3860,3860,3860,0
|
|
20231227,140900,209207300,3860,3860,3860,3860,200
|
|
20231227,140800,208435300,3860,3860,3860,3860,0
|
|
20231227,140700,208435300,3860,3850,3860,3850,2
|
|
20231227,140600,208427590,3860,3860,3860,3860,0
|
|
20231227,140500,208427590,3860,3860,3860,3860,1
|
|
20231227,140400,208423730,3860,3860,3860,3860,0
|
|
20231227,140300,208423730,3860,3860,3860,3860,0
|
|
20231227,140200,208423730,3860,3860,3860,3860,0
|
|
20231227,140100,208423730,3860,3860,3860,3860,0
|
|
20231227,140000,208423730,3860,3860,3860,3860,0
|
|
20231227,135900,208423730,3860,3860,3860,3860,1
|
|
20231227,135800,208419870,3850,3850,3850,3850,0
|
|
20231227,135700,208419870,3850,3860,3860,3850,3002
|
|
20231227,135600,196855825,3860,3860,3860,3860,0
|
|
20231227,135500,196855825,3860,3860,3860,3860,4
|
|
20231227,135400,196840385,3865,3865,3865,3865,0
|
|
20231227,135300,196840385,3865,3865,3865,3865,4
|
|
20231227,135200,196824925,3860,3860,3860,3860,0
|
|
20231227,135100,196824925,3860,3860,3860,3860,0
|
|
20231227,135000,196824925,3860,3860,3860,3860,0
|
|
20231227,134900,196824925,3860,3860,3860,3860,0
|
|
20231227,134800,196824925,3860,3860,3860,3860,0
|
|
20231227,134700,196824925,3860,3860,3860,3860,0
|
|
20231227,134600,196824925,3860,3860,3860,3860,0
|
|
20231227,134500,196824925,3860,3860,3860,3860,0
|
|
20231227,134400,196824925,3860,3860,3860,3860,0
|
|
20231227,134300,196824925,3860,3860,3860,3860,0
|
|
20231227,134200,196824925,3860,3860,3860,3860,0
|
|
20231227,134100,196824925,3860,3860,3860,3860,8
|
|
20231227,134000,196794045,3860,3860,3860,3860,0
|
|
20231227,133900,196794045,3860,3860,3860,3860,0
|
|
20231227,133800,196794045,3860,3860,3860,3860,0
|
|
20231227,133700,196794045,3860,3860,3860,3860,20
|
|
20231227,133600,196716845,3860,3860,3860,3860,0
|
|
20231227,133500,196716845,3860,3860,3860,3860,0
|
|
20231227,133400,196716845,3860,3860,3860,3860,0
|
|
20231227,133300,196716845,3860,3860,3860,3860,0
|
|
20231227,133200,196716845,3860,3860,3860,3860,0
|
|
20231227,133100,196716845,3860,3860,3860,3860,0
|
|
20231227,133000,196716845,3860,3860,3860,3860,0
|
|
20231227,132900,196716845,3860,3860,3860,3860,120
|
|
20231227,132800,196253645,3860,3860,3860,3860,0
|
|
20231227,132700,196253645,3860,3860,3860,3860,80
|
|
20231227,132600,195944845,3860,3860,3860,3860,0
|
|
20231227,132500,195944845,3860,3860,3860,3860,4
|
|
20231227,132400,195929405,3865,3865,3865,3865,80
|
|
20231227,132300,195620205,3865,3865,3865,3865,0
|
|
20231227,132200,195620205,3865,3865,3865,3865,0
|
|
20231227,132100,195620205,3865,3865,3865,3865,0
|
|
20231227,132000,195620205,3865,3865,3865,3865,0
|
|
20231227,131900,195620205,3865,3865,3865,3865,0
|
|
20231227,131800,195620205,3865,3865,3865,3865,0
|
|
20231227,131700,195620205,3865,3865,3865,3865,0
|
|
20231227,131600,195620205,3865,3865,3865,3865,0
|
|
20231227,131500,195620205,3865,3865,3865,3865,51
|
|
20231227,131400,195423090,3865,3865,3865,3865,0
|
|
20231227,131300,195423090,3865,3870,3870,3865,59
|
|
20231227,131200,195194785,3870,3870,3870,3870,8
|
|
20231227,131100,195163825,3870,3870,3870,3870,0
|
|
20231227,131000,195163825,3870,3870,3870,3870,0
|
|
20231227,130900,195163825,3870,3870,3870,3870,0
|
|
20231227,130800,195163825,3870,3870,3870,3870,5
|
|
20231227,130700,195144475,3865,3865,3865,3865,0
|
|
20231227,130600,195144475,3865,3865,3865,3865,0
|
|
20231227,130500,195144475,3865,3865,3865,3865,0
|
|
20231227,130400,195144475,3865,3865,3865,3865,0
|
|
20231227,130300,195144475,3865,3865,3865,3865,0
|
|
20231227,130200,195144475,3865,3865,3865,3865,0
|
|
20231227,130100,195144475,3865,3865,3865,3865,0
|
|
20231227,130000,195144475,3865,3865,3865,3865,0
|
|
20231227,125900,195144475,3865,3865,3865,3865,0
|
|
20231227,125800,195144475,3865,3875,3875,3865,5
|
|
20231227,125700,195125130,3870,3870,3870,3870,0
|
|
20231227,125600,195125130,3870,3870,3870,3870,3
|
|
20231227,125500,195113520,3870,3865,3870,3865,388
|
|
20231227,125400,193612405,3855,3855,3855,3855,0
|
|
20231227,125300,193612405,3855,3855,3855,3855,62
|
|
20231227,125200,193373395,3850,3850,3850,3850,0
|
|
20231227,125100,193373395,3850,3850,3850,3850,0
|
|
20231227,125000,193373395,3850,3850,3850,3850,0
|
|
20231227,124900,193373395,3850,3850,3850,3850,300
|
|
20231227,124800,192218395,3850,3850,3850,3850,0
|
|
20231227,124700,192218395,3850,3855,3855,3850,2000
|
|
20231227,124600,184518040,3850,3850,3850,3850,0
|
|
20231227,124500,184518040,3850,3865,3865,3850,2011
|
|
20231227,124400,176775095,3850,3850,3850,3850,2000
|
|
20231227,124300,169075095,3850,3850,3850,3850,0
|
|
20231227,124200,169075095,3850,3850,3850,3850,3
|
|
20231227,124100,169063545,3850,3850,3850,3850,0
|
|
20231227,124000,169063545,3850,3850,3850,3850,0
|
|
20231227,123900,169063545,3850,3850,3850,3850,0
|
|
20231227,123800,169063545,3850,3850,3850,3850,0
|
|
20231227,123700,169063545,3850,3850,3850,3850,0
|
|
20231227,123600,169063545,3850,3850,3850,3850,0
|
|
20231227,123500,169063545,3850,3850,3850,3850,0
|
|
20231227,123400,169063545,3850,3850,3850,3850,0
|
|
20231227,123300,169063545,3850,3850,3850,3850,0
|
|
20231227,123200,169063545,3850,3850,3850,3850,0
|
|
20231227,123100,169063545,3850,3850,3850,3850,20
|
|
20231227,123000,168986545,3850,3850,3850,3850,1944
|
|
20231227,122900,161502145,3855,3855,3855,3855,0
|
|
20231227,122800,161502145,3855,3855,3855,3855,25
|
|
20231227,122700,161405770,3855,3860,3860,3855,1398
|
|
20231227,122600,156016035,3860,3860,3860,3860,89
|
|
20231227,122500,155672495,3855,3855,3855,3855,0
|
|
20231227,122400,155672495,3855,3855,3855,3855,0
|
|
20231227,122300,155672495,3855,3855,3855,3855,0
|
|
20231227,122200,155672495,3855,3855,3855,3855,10
|
|
20231227,122100,155633945,3860,3860,3860,3860,300
|
|
20231227,122000,154475945,3870,3870,3870,3870,20
|
|
20231227,121900,154398545,3860,3860,3860,3860,78
|
|
20231227,121800,154097465,3860,3860,3860,3860,0
|
|
20231227,121700,154097465,3860,3860,3860,3860,0
|
|
20231227,121600,154097465,3860,3870,3870,3860,3001
|
|
20231227,121500,142513595,3870,3870,3870,3870,25
|
|
20231227,121400,142416845,3870,3870,3870,3870,0
|
|
20231227,121300,142416845,3870,3870,3870,3870,0
|
|
20231227,121200,142416845,3870,3870,3870,3870,0
|
|
20231227,121100,142416845,3870,3870,3870,3870,10
|
|
20231227,121000,142378145,3865,3865,3865,3865,109
|
|
20231227,120900,141956860,3865,3865,3865,3865,0
|
|
20231227,120800,141956860,3865,3865,3865,3865,0
|
|
20231227,120700,141956860,3865,3865,3865,3865,0
|
|
20231227,120600,141956860,3865,3865,3865,3865,0
|
|
20231227,120500,141956860,3865,3865,3865,3865,0
|
|
20231227,120400,141956860,3865,3865,3865,3865,0
|
|
20231227,120300,141956860,3865,3865,3865,3865,0
|
|
20231227,120200,141956860,3865,3865,3865,3865,2
|
|
20231227,120100,141949130,3850,3850,3850,3850,0
|
|
20231227,120000,141949130,3850,3850,3850,3850,0
|
|
20231227,115900,141949130,3850,3850,3850,3850,2
|
|
20231227,115800,141941430,3850,3850,3850,3850,0
|
|
20231227,115700,141941430,3850,3850,3850,3850,20
|
|
20231227,115600,141864430,3850,3865,3865,3850,312
|
|
20231227,115500,140662600,3865,3860,3865,3860,36
|
|
20231227,115400,140523465,3860,3860,3860,3860,0
|
|
20231227,115300,140523465,3860,3860,3860,3860,1
|
|
20231227,115200,140519605,3860,3860,3860,3860,0
|
|
20231227,115100,140519605,3860,3860,3860,3860,0
|
|
20231227,115000,140519605,3860,3860,3860,3860,0
|
|
20231227,114900,140519605,3860,3860,3860,3860,0
|
|
20231227,114800,140519605,3860,3860,3860,3860,0
|
|
20231227,114700,140519605,3860,3860,3860,3860,500
|
|
20231227,114600,138589605,3860,3860,3860,3860,150
|
|
20231227,114500,138010605,3860,3860,3860,3860,0
|
|
20231227,114400,138010605,3860,3860,3860,3860,0
|
|
20231227,114300,138010605,3860,3860,3860,3860,300
|
|
20231227,114200,136852605,3860,3860,3860,3860,0
|
|
20231227,114100,136852605,3860,3860,3860,3860,0
|
|
20231227,114000,136852605,3860,3860,3860,3860,0
|
|
20231227,113900,136852605,3860,3860,3860,3860,0
|
|
20231227,113800,136852605,3860,3860,3860,3860,0
|
|
20231227,113700,136852605,3860,3860,3860,3860,0
|
|
20231227,113600,136852605,3860,3860,3860,3860,0
|
|
20231227,113500,136852605,3860,3860,3860,3860,129
|
|
20231227,113400,136354665,3865,3865,3865,3865,1
|
|
20231227,113300,136350800,3870,3870,3870,3870,100
|
|
20231227,113200,135963800,3870,3870,3870,3870,4
|
|
20231227,113100,135948320,3860,3860,3860,3860,0
|
|
20231227,113000,135948320,3860,3860,3860,3860,0
|
|
20231227,112900,135948320,3860,3860,3860,3860,0
|
|
20231227,112800,135948320,3860,3860,3860,3860,0
|
|
20231227,112700,135948320,3860,3860,3860,3860,7
|
|
20231227,112600,135921300,3860,3860,3860,3860,0
|
|
20231227,112500,135921300,3860,3860,3860,3860,0
|
|
20231227,112400,135921300,3860,3860,3860,3860,0
|
|
20231227,112300,135921300,3860,3860,3860,3860,0
|
|
20231227,112200,135921300,3860,3860,3860,3860,0
|
|
20231227,112100,135921300,3860,3860,3860,3860,24
|
|
20231227,112000,135828660,3870,3870,3870,3870,0
|
|
20231227,111900,135828660,3870,3870,3870,3870,5
|
|
20231227,111800,135809310,3870,3870,3870,3870,305
|
|
20231227,111700,134628960,3870,3870,3870,3870,100
|
|
20231227,111600,134241960,3870,3870,3870,3870,1
|
|
20231227,111500,134238090,3870,3865,3870,3865,17
|
|
20231227,111400,134172325,3870,3870,3870,3870,0
|
|
20231227,111300,134172325,3870,3870,3870,3870,0
|
|
20231227,111200,134172325,3870,3870,3870,3870,0
|
|
20231227,111100,134172325,3870,3870,3870,3870,0
|
|
20231227,111000,134172325,3870,3870,3870,3870,31
|
|
20231227,110900,134052355,3870,3870,3870,3870,31
|
|
20231227,110800,133932385,3870,3870,3870,3870,1
|
|
20231227,110700,133928515,3860,3860,3860,3860,0
|
|
20231227,110600,133928515,3860,3860,3860,3860,0
|
|
20231227,110500,133928515,3860,3860,3860,3860,0
|
|
20231227,110400,133928515,3860,3860,3860,3860,0
|
|
20231227,110300,133928515,3860,3860,3860,3860,500
|
|
20231227,110200,131998515,3860,3860,3860,3860,0
|
|
20231227,110100,131998515,3860,3860,3860,3860,0
|
|
20231227,110000,131998515,3860,3860,3860,3860,308
|
|
20231227,105900,130809635,3880,3880,3880,3880,0
|
|
20231227,105800,130809635,3880,3880,3880,3880,21
|
|
20231227,105700,130728155,3880,3880,3880,3880,0
|
|
20231227,105600,130728155,3880,3880,3880,3880,0
|
|
20231227,105500,130728155,3880,3880,3880,3880,0
|
|
20231227,105400,130728155,3880,3880,3880,3880,0
|
|
20231227,105300,130728155,3880,3880,3880,3880,2
|
|
20231227,105200,130720395,3865,3865,3865,3865,0
|
|
20231227,105100,130720395,3865,3870,3870,3865,1050
|
|
20231227,105000,126661895,3880,3880,3880,3880,201
|
|
20231227,104900,125882015,3880,3880,3880,3880,2
|
|
20231227,104800,125874255,3860,3860,3860,3860,41
|
|
20231227,104700,125715995,3860,3860,3860,3860,600
|
|
20231227,104600,123399995,3865,3870,3870,3865,2000
|
|
20231227,104500,115668565,3870,3880,3880,3870,610
|
|
20231227,104400,113304765,3875,3875,3875,3875,716
|
|
20231227,104300,110530265,3870,3870,3870,3870,0
|
|
20231227,104200,110530265,3870,3870,3870,3870,391
|
|
20231227,104100,109017095,3870,3865,3870,3865,221
|
|
20231227,104000,108161850,3865,3865,3865,3865,0
|
|
20231227,103900,108161850,3865,3865,3865,3865,0
|
|
20231227,103800,108161850,3865,3865,3865,3865,0
|
|
20231227,103700,108161850,3865,3865,3865,3865,0
|
|
20231227,103600,108161850,3865,3865,3865,3865,39
|
|
20231227,103500,108011115,3860,3860,3860,3860,60
|
|
20231227,103400,107779515,3860,3860,3860,3860,20
|
|
20231227,103300,107702315,3850,3850,3850,3850,0
|
|
20231227,103200,107702315,3850,3850,3850,3850,0
|
|
20231227,103100,107702315,3850,3850,3850,3850,0
|
|
20231227,103000,107702315,3850,3850,3850,3850,0
|
|
20231227,102900,107702315,3850,3855,3855,3850,2000
|
|
20231227,102800,99999455,3860,3860,3860,3860,0
|
|
20231227,102700,99999455,3860,3860,3860,3860,500
|
|
20231227,102600,98069455,3850,3850,3850,3850,0
|
|
20231227,102500,98069455,3850,3850,3850,3850,0
|
|
20231227,102400,98069455,3850,3845,3850,3845,25
|
|
20231227,102300,97973220,3850,3850,3850,3850,82
|
|
20231227,102200,97657520,3860,3860,3860,3860,0
|
|
20231227,102100,97657520,3860,3860,3860,3860,0
|
|
20231227,102000,97657520,3860,3860,3860,3860,0
|
|
20231227,101900,97657520,3860,3850,3860,3850,792
|
|
20231227,101800,94603720,3855,3850,3855,3850,3
|
|
20231227,101700,94592160,3845,3845,3845,3845,1543
|
|
20231227,101600,88659325,3855,3855,3855,3855,69
|
|
20231227,101500,88393330,3845,3845,3845,3845,0
|
|
20231227,101400,88393330,3845,3845,3845,3845,8
|
|
20231227,101300,88362570,3855,3855,3855,3855,0
|
|
20231227,101200,88362570,3855,3855,3855,3855,0
|
|
20231227,101100,88362570,3855,3855,3855,3855,0
|
|
20231227,101000,88362570,3855,3855,3855,3855,0
|
|
20231227,100900,88362570,3855,3855,3855,3855,0
|
|
20231227,100800,88362570,3855,3855,3855,3855,0
|
|
20231227,100700,88362570,3855,3855,3855,3855,0
|
|
20231227,100600,88362570,3855,3855,3855,3855,0
|
|
20231227,100500,88362570,3855,3855,3855,3855,1
|
|
20231227,100400,88358715,3845,3845,3845,3845,500
|
|
20231227,100300,86436215,3845,3860,3860,3845,1121
|
|
20231227,100200,82124050,3860,3860,3860,3860,0
|
|
20231227,100100,82124050,3860,3860,3860,3860,0
|
|
20231227,100000,82124050,3860,3860,3860,3860,0
|
|
20231227,095900,82124050,3860,3860,3860,3860,0
|
|
20231227,095800,82124050,3860,3865,3865,3860,2000
|
|
20231227,095700,74400830,3870,3870,3870,3870,0
|
|
20231227,095600,74400830,3870,3870,3870,3870,0
|
|
20231227,095500,74400830,3870,3870,3870,3870,75
|
|
20231227,095400,74110580,3880,3870,3880,3870,10
|
|
20231227,095300,74071790,3885,3885,3885,3885,0
|
|
20231227,095200,74071790,3885,3885,3885,3885,0
|
|
20231227,095100,74071790,3885,3855,3885,3855,5300
|
|
20231227,095000,53528785,3850,3850,3850,3850,1
|
|
20231227,094900,53524935,3855,3855,3855,3855,0
|
|
20231227,094800,53524935,3855,3855,3855,3855,0
|
|
20231227,094700,53524935,3855,3855,3855,3855,0
|
|
20231227,094600,53524935,3855,3845,3855,3840,5
|
|
20231227,094500,53505715,3845,3845,3845,3845,0
|
|
20231227,094400,53505715,3845,3845,3845,3845,0
|
|
20231227,094300,53505715,3845,3845,3845,3845,50
|
|
20231227,094200,53313465,3855,3850,3855,3850,600
|
|
20231227,094100,51000715,3850,3850,3850,3850,0
|
|
20231227,094000,51000715,3850,3850,3850,3850,1
|
|
20231227,093900,50996865,3850,3850,3850,3850,1
|
|
20231227,093800,50993015,3840,3840,3840,3840,1
|
|
20231227,093700,50989175,3840,3840,3840,3840,15
|
|
20231227,093600,50931575,3835,3835,3835,3835,0
|
|
20231227,093500,50931575,3835,3845,3845,3835,4000
|
|
20231227,093400,35589300,3845,3840,3845,3840,537
|
|
20231227,093300,33525735,3845,3840,3845,3840,323
|
|
20231227,093200,32283915,3845,3845,3845,3845,0
|
|
20231227,093100,32283915,3845,3845,3845,3845,321
|
|
20231227,093000,31049670,3845,3845,3845,3845,1
|
|
20231227,092900,31045825,3840,3845,3845,3840,396
|
|
20231227,092800,29525180,3840,3840,3840,3840,0
|
|
20231227,092700,29525180,3840,3840,3840,3840,0
|
|
20231227,092600,29525180,3840,3845,3845,3840,135
|
|
20231227,092500,29006775,3840,3845,3845,3840,365
|
|
20231227,092400,27604025,3845,3845,3845,3845,47
|
|
20231227,092300,27423310,3845,3850,3850,3845,551
|
|
20231227,092200,25302090,3855,3860,3865,3855,1388
|
|
20231227,092100,19948765,3865,3865,3865,3865,374
|
|
20231227,092000,18503255,3865,3865,3865,3865,8
|
|
20231227,091900,18472335,3870,3870,3870,3870,0
|
|
20231227,091800,18472335,3870,3870,3870,3870,2
|
|
20231227,091700,18464595,3870,3870,3870,3870,0
|
|
20231227,091600,18464595,3870,3870,3870,3870,5
|
|
20231227,091500,18445245,3885,3890,3890,3885,7
|
|
20231227,091400,18418025,3890,3885,3890,3885,18
|
|
20231227,091300,18348015,3890,3885,3890,3885,20
|
|
20231227,091200,18270235,3890,3890,3890,3890,30
|
|
20231227,091100,18153535,3895,3895,3895,3895,0
|
|
20231227,091000,18153535,3895,3855,3895,3855,2579
|
|
20231227,090900,8161045,3855,3855,3855,3855,0
|
|
20231227,090800,8161045,3855,3850,3855,3850,16
|
|
20231227,090700,8099430,3850,3850,3850,3850,1
|
|
20231227,090600,8095580,3850,3855,3855,3850,1500
|
|
20231227,090500,2318580,3865,3860,3865,3860,250
|
|
20231227,090400,1353390,3850,3850,3850,3850,0
|
|
20231227,090300,1353390,3850,3850,3850,3850,14
|
|
20231227,090200,1299490,3840,3840,3840,3840,24
|
|
20231227,090100,1207330,3845,3845,3845,3845,0
|
|
20231227,090000,1207330,3845,3845,3845,3845,314
|