686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,202300,370898600,6800,6800,6800,6800,856
|
|
20231204,202200,370898600,6800,6800,6800,6800,0
|
|
20231204,202100,370898600,6800,6800,6800,6800,0
|
|
20231204,202000,370898600,6800,6800,6800,6800,0
|
|
20231204,201900,370898600,6800,6800,6800,6800,0
|
|
20231204,201800,370898600,6800,6800,6800,6800,0
|
|
20231204,201700,370898600,6800,6800,6800,6800,0
|
|
20231204,201600,370898600,6800,6800,6800,6800,0
|
|
20231204,201500,370898600,6800,6800,6800,6800,0
|
|
20231204,201400,370898600,6800,6800,6800,6800,0
|
|
20231204,201300,370898600,6800,6800,6800,6800,0
|
|
20231204,201200,370898600,6800,6800,6800,6800,0
|
|
20231204,201100,370898600,6800,6800,6800,6800,0
|
|
20231204,201000,370898600,6800,6800,6800,6800,0
|
|
20231204,200900,370898600,6800,6800,6800,6800,0
|
|
20231204,200800,370898600,6800,6800,6800,6800,0
|
|
20231204,200700,370898600,6800,6800,6800,6800,0
|
|
20231204,200600,370898600,6800,6800,6800,6800,0
|
|
20231204,200500,370898600,6800,6800,6800,6800,0
|
|
20231204,200400,370898600,6800,6800,6800,6800,0
|
|
20231204,200300,370898600,6800,6800,6800,6800,0
|
|
20231204,200200,370898600,6800,6800,6800,6800,0
|
|
20231204,200100,370898600,6800,6800,6800,6800,0
|
|
20231204,200000,370898600,6800,6800,6800,6800,0
|
|
20231204,195900,370898600,6800,6800,6800,6800,0
|
|
20231204,195800,370898600,6800,6800,6800,6800,0
|
|
20231204,195700,370898600,6800,6800,6800,6800,0
|
|
20231204,195600,370898600,6800,6800,6800,6800,0
|
|
20231204,195500,370898600,6800,6800,6800,6800,0
|
|
20231204,195400,370898600,6800,6800,6800,6800,0
|
|
20231204,195300,370898600,6800,6800,6800,6800,856
|
|
20231204,195200,370898600,6800,6800,6800,6800,0
|
|
20231204,195100,370898600,6800,6800,6800,6800,0
|
|
20231204,195000,370898600,6800,6800,6800,6800,0
|
|
20231204,194900,370898600,6800,6800,6800,6800,0
|
|
20231204,194800,370898600,6800,6800,6800,6800,0
|
|
20231204,194700,370898600,6800,6800,6800,6800,0
|
|
20231204,194600,370898600,6800,6800,6800,6800,0
|
|
20231204,194500,370898600,6800,6800,6800,6800,0
|
|
20231204,194400,370898600,6800,6800,6800,6800,0
|
|
20231204,194300,370898600,6800,6800,6800,6800,0
|
|
20231204,194200,370898600,6800,6800,6800,6800,0
|
|
20231204,194100,370898600,6800,6800,6800,6800,0
|
|
20231204,194000,370898600,6800,6800,6800,6800,0
|
|
20231204,193900,370898600,6800,6800,6800,6800,0
|
|
20231204,193800,370898600,6800,6800,6800,6800,0
|
|
20231204,193700,370898600,6800,6800,6800,6800,0
|
|
20231204,193600,370898600,6800,6800,6800,6800,0
|
|
20231204,193500,370898600,6800,6800,6800,6800,0
|
|
20231204,193400,370898600,6800,6800,6800,6800,0
|
|
20231204,193300,370898600,6800,6800,6800,6800,0
|
|
20231204,193200,370898600,6800,6800,6800,6800,0
|
|
20231204,193100,370898600,6800,6800,6800,6800,0
|
|
20231204,193000,370898600,6800,6800,6800,6800,0
|
|
20231204,192900,370898600,6800,6800,6800,6800,0
|
|
20231204,192800,370898600,6800,6800,6800,6800,0
|
|
20231204,192700,370898600,6800,6800,6800,6800,0
|
|
20231204,192600,370898600,6800,6800,6800,6800,0
|
|
20231204,192500,370898600,6800,6800,6800,6800,0
|
|
20231204,192400,370898600,6800,6800,6800,6800,0
|
|
20231204,192300,370898600,6800,6800,6800,6800,856
|
|
20231204,192200,370898600,6800,6800,6800,6800,0
|
|
20231204,192100,370898600,6800,6800,6800,6800,0
|
|
20231204,192000,370898600,6800,6800,6800,6800,0
|
|
20231204,191900,370898600,6800,6800,6800,6800,0
|
|
20231204,191800,370898600,6800,6800,6800,6800,0
|
|
20231204,191700,370898600,6800,6800,6800,6800,0
|
|
20231204,191600,370898600,6800,6800,6800,6800,0
|
|
20231204,191500,370898600,6800,6800,6800,6800,0
|
|
20231204,191400,370898600,6800,6800,6800,6800,0
|
|
20231204,191300,370898600,6800,6800,6800,6800,0
|
|
20231204,191200,370898600,6800,6800,6800,6800,0
|
|
20231204,191100,370898600,6800,6800,6800,6800,0
|
|
20231204,191000,370898600,6800,6800,6800,6800,0
|
|
20231204,190900,370898600,6800,6800,6800,6800,0
|
|
20231204,190800,370898600,6800,6800,6800,6800,0
|
|
20231204,190700,370898600,6800,6800,6800,6800,0
|
|
20231204,190600,370898600,6800,6800,6800,6800,0
|
|
20231204,190500,370898600,6800,6800,6800,6800,0
|
|
20231204,190400,370898600,6800,6800,6800,6800,0
|
|
20231204,190300,370898600,6800,6800,6800,6800,0
|
|
20231204,190200,370898600,6800,6800,6800,6800,0
|
|
20231204,190100,370898600,6800,6800,6800,6800,0
|
|
20231204,190000,370898600,6800,6800,6800,6800,0
|
|
20231204,185900,370898600,6800,6800,6800,6800,0
|
|
20231204,185800,370898600,6800,6800,6800,6800,0
|
|
20231204,185700,370898600,6800,6800,6800,6800,0
|
|
20231204,185600,370898600,6800,6800,6800,6800,0
|
|
20231204,185500,370898600,6800,6800,6800,6800,0
|
|
20231204,185400,370898600,6800,6800,6800,6800,0
|
|
20231204,185300,370898600,6800,6800,6800,6800,856
|
|
20231204,185200,370898600,6800,6800,6800,6800,0
|
|
20231204,185100,370898600,6800,6800,6800,6800,0
|
|
20231204,185000,370898600,6800,6800,6800,6800,0
|
|
20231204,184900,370898600,6800,6800,6800,6800,0
|
|
20231204,184800,370898600,6800,6800,6800,6800,0
|
|
20231204,184700,370898600,6800,6800,6800,6800,0
|
|
20231204,184600,370898600,6800,6800,6800,6800,0
|
|
20231204,184500,370898600,6800,6800,6800,6800,0
|
|
20231204,184400,370898600,6800,6800,6800,6800,0
|
|
20231204,184300,370898600,6800,6800,6800,6800,0
|
|
20231204,184200,370898600,6800,6800,6800,6800,0
|
|
20231204,184100,370898600,6800,6800,6800,6800,0
|
|
20231204,184000,370898600,6800,6800,6800,6800,0
|
|
20231204,183900,370898600,6800,6800,6800,6800,0
|
|
20231204,183800,370898600,6800,6800,6800,6800,0
|
|
20231204,183700,370898600,6800,6800,6800,6800,0
|
|
20231204,183600,370898600,6800,6800,6800,6800,0
|
|
20231204,183500,370898600,6800,6800,6800,6800,0
|
|
20231204,183400,370898600,6800,6800,6800,6800,0
|
|
20231204,183300,370898600,6800,6800,6800,6800,0
|
|
20231204,183200,370898600,6800,6800,6800,6800,0
|
|
20231204,183100,370898600,6800,6800,6800,6800,0
|
|
20231204,183000,370898600,6800,6800,6800,6800,0
|
|
20231204,182900,370898600,6800,6800,6800,6800,0
|
|
20231204,182800,370898600,6800,6800,6800,6800,0
|
|
20231204,182700,370898600,6800,6800,6800,6800,0
|
|
20231204,182600,370898600,6800,6800,6800,6800,0
|
|
20231204,182500,370898600,6800,6800,6800,6800,0
|
|
20231204,182400,370898600,6800,6800,6800,6800,0
|
|
20231204,182300,370898600,6800,6800,6800,6800,856
|
|
20231204,182200,370898600,6800,6800,6800,6800,0
|
|
20231204,182100,370898600,6800,6800,6800,6800,0
|
|
20231204,182000,370898600,6800,6800,6800,6800,0
|
|
20231204,181900,370898600,6800,6800,6800,6800,0
|
|
20231204,181800,370898600,6800,6800,6800,6800,0
|
|
20231204,181700,370898600,6800,6800,6800,6800,0
|
|
20231204,181600,370898600,6800,6800,6800,6800,0
|
|
20231204,181500,370898600,6800,6800,6800,6800,0
|
|
20231204,181400,370898600,6800,6800,6800,6800,0
|
|
20231204,181300,370898600,6800,6800,6800,6800,0
|
|
20231204,181200,370898600,6800,6800,6800,6800,0
|
|
20231204,181100,370898600,6800,6800,6800,6800,0
|
|
20231204,181000,370898600,6800,6800,6800,6800,0
|
|
20231204,180900,370898600,6800,6800,6800,6800,0
|
|
20231204,180800,370898600,6800,6800,6800,6800,0
|
|
20231204,180700,370898600,6800,6800,6800,6800,0
|
|
20231204,180600,370898600,6800,6800,6800,6800,0
|
|
20231204,180500,370898600,6800,6800,6800,6800,0
|
|
20231204,180400,370898600,6800,6800,6800,6800,0
|
|
20231204,180300,370898600,6800,6800,6800,6800,0
|
|
20231204,180200,370898600,6800,6800,6800,6800,0
|
|
20231204,180100,370898600,6800,6800,6800,6800,0
|
|
20231204,180000,370898600,6800,6800,6800,6800,0
|
|
20231204,175900,370898600,6800,6800,6800,6800,0
|
|
20231204,175800,370898600,6800,6800,6800,6800,0
|
|
20231204,175700,370898600,6800,6800,6800,6800,0
|
|
20231204,175600,370898600,6800,6800,6800,6800,0
|
|
20231204,175500,370898600,6800,6800,6800,6800,0
|
|
20231204,175400,370898600,6800,6800,6800,6800,0
|
|
20231204,175300,370898600,6800,6800,6800,6800,856
|
|
20231204,175200,370898600,6800,6800,6800,6800,0
|
|
20231204,175100,370898600,6800,6800,6800,6800,0
|
|
20231204,175000,370898600,6800,6800,6800,6800,0
|
|
20231204,174900,370898600,6800,6800,6800,6800,0
|
|
20231204,174800,370898600,6800,6800,6800,6800,0
|
|
20231204,174700,370898600,6800,6800,6800,6800,0
|
|
20231204,174600,370898600,6800,6800,6800,6800,0
|
|
20231204,174500,370898600,6800,6800,6800,6800,0
|
|
20231204,174400,370898600,6800,6800,6800,6800,0
|
|
20231204,174300,370898600,6800,6800,6800,6800,0
|
|
20231204,174200,370898600,6800,6800,6800,6800,0
|
|
20231204,174100,370898600,6800,6800,6800,6800,0
|
|
20231204,174000,370898600,6800,6800,6800,6800,0
|
|
20231204,173900,370898600,6800,6800,6800,6800,0
|
|
20231204,173800,370898600,6800,6800,6800,6800,0
|
|
20231204,173700,370898600,6800,6800,6800,6800,0
|
|
20231204,173600,370898600,6800,6800,6800,6800,0
|
|
20231204,173500,370898600,6800,6800,6800,6800,0
|
|
20231204,173400,370898600,6800,6800,6800,6800,0
|
|
20231204,173300,370898600,6800,6800,6800,6800,0
|
|
20231204,173200,370898600,6800,6800,6800,6800,0
|
|
20231204,173100,370898600,6800,6800,6800,6800,0
|
|
20231204,173000,370898600,6800,6800,6800,6800,0
|
|
20231204,172900,370898600,6800,6800,6800,6800,0
|
|
20231204,172800,370898600,6800,6800,6800,6800,0
|
|
20231204,172700,370898600,6800,6800,6800,6800,0
|
|
20231204,172600,370898600,6800,6800,6800,6800,0
|
|
20231204,172500,370898600,6800,6800,6800,6800,0
|
|
20231204,172400,370898600,6800,6800,6800,6800,0
|
|
20231204,172300,370898600,6800,6800,6800,6800,856
|
|
20231204,172200,370898600,6800,6800,6800,6800,0
|
|
20231204,172100,370898600,6800,6800,6800,6800,0
|
|
20231204,172000,370898600,6800,6800,6800,6800,0
|
|
20231204,171900,370898600,6800,6800,6800,6800,0
|
|
20231204,171800,370898600,6800,6800,6800,6800,0
|
|
20231204,171700,370898600,6800,6800,6800,6800,0
|
|
20231204,171600,370898600,6800,6800,6800,6800,0
|
|
20231204,171500,370898600,6800,6800,6800,6800,0
|
|
20231204,171400,370898600,6800,6800,6800,6800,0
|
|
20231204,171300,370898600,6800,6800,6800,6800,0
|
|
20231204,171200,370898600,6800,6800,6800,6800,0
|
|
20231204,171100,370898600,6800,6800,6800,6800,0
|
|
20231204,171000,370898600,6800,6800,6800,6800,0
|
|
20231204,170900,370898600,6800,6800,6800,6800,0
|
|
20231204,170800,370898600,6800,6800,6800,6800,0
|
|
20231204,170700,370898600,6800,6800,6800,6800,0
|
|
20231204,170600,370898600,6800,6800,6800,6800,0
|
|
20231204,170500,370898600,6800,6800,6800,6800,0
|
|
20231204,170400,370898600,6800,6800,6800,6800,0
|
|
20231204,170300,370898600,6800,6800,6800,6800,0
|
|
20231204,170200,370898600,6800,6800,6800,6800,0
|
|
20231204,170100,370898600,6800,6800,6800,6800,0
|
|
20231204,170000,370898600,6800,6800,6800,6800,0
|
|
20231204,165900,370898600,6800,6800,6800,6800,0
|
|
20231204,165800,370898600,6800,6800,6800,6800,0
|
|
20231204,165700,370898600,6800,6800,6800,6800,0
|
|
20231204,165600,370898600,6800,6800,6800,6800,0
|
|
20231204,165500,370898600,6800,6800,6800,6800,0
|
|
20231204,165400,370898600,6800,6800,6800,6800,0
|
|
20231204,165300,370898600,6800,6800,6800,6800,856
|
|
20231204,165200,370898600,6800,6800,6800,6800,0
|
|
20231204,165100,370898600,6800,6800,6800,6800,0
|
|
20231204,165000,370898600,6800,6800,6800,6800,0
|
|
20231204,164900,370898600,6800,6800,6800,6800,0
|
|
20231204,164800,370898600,6800,6800,6800,6800,0
|
|
20231204,164700,370898600,6800,6800,6800,6800,0
|
|
20231204,164600,370898600,6800,6800,6800,6800,0
|
|
20231204,164500,370898600,6800,6800,6800,6800,0
|
|
20231204,164400,370898600,6800,6800,6800,6800,0
|
|
20231204,164300,370898600,6800,6800,6800,6800,0
|
|
20231204,164200,370898600,6800,6800,6800,6800,0
|
|
20231204,164100,370898600,6800,6800,6800,6800,0
|
|
20231204,164000,370898600,6800,6800,6800,6800,0
|
|
20231204,163900,370898600,6800,6800,6800,6800,0
|
|
20231204,163800,370898600,6800,6800,6800,6800,0
|
|
20231204,163700,370898600,6800,6800,6800,6800,0
|
|
20231204,163600,370898600,6800,6800,6800,6800,0
|
|
20231204,163500,370898600,6800,6800,6800,6800,0
|
|
20231204,163400,370898600,6800,6800,6800,6800,0
|
|
20231204,163300,370898600,6800,6800,6800,6800,0
|
|
20231204,163200,370898600,6800,6800,6800,6800,0
|
|
20231204,163100,370898600,6800,6800,6800,6800,0
|
|
20231204,163000,370898600,6800,6800,6800,6800,0
|
|
20231204,162900,370898600,6800,6800,6800,6800,0
|
|
20231204,162800,370898600,6800,6800,6800,6800,0
|
|
20231204,162700,370898600,6800,6800,6800,6800,0
|
|
20231204,162600,370898600,6800,6800,6800,6800,0
|
|
20231204,162500,370898600,6800,6800,6800,6800,0
|
|
20231204,162400,370898600,6800,6800,6800,6800,0
|
|
20231204,162300,370898600,6800,6800,6800,6800,856
|
|
20231204,162200,370898600,6800,6800,6800,6800,0
|
|
20231204,162100,370898600,6800,6800,6800,6800,0
|
|
20231204,162000,370898600,6800,6800,6800,6800,0
|
|
20231204,161900,370898600,6800,6800,6800,6800,0
|
|
20231204,161800,370898600,6800,6800,6800,6800,0
|
|
20231204,161700,370898600,6800,6800,6800,6800,0
|
|
20231204,161600,370898600,6800,6800,6800,6800,0
|
|
20231204,161500,370898600,6800,6800,6800,6800,0
|
|
20231204,161400,370898600,6800,6800,6800,6800,0
|
|
20231204,161300,370898600,6800,6800,6800,6800,0
|
|
20231204,161200,370898600,6800,6800,6800,6800,0
|
|
20231204,161100,370898600,6800,6800,6800,6800,0
|
|
20231204,161000,370898600,6800,6800,6800,6800,0
|
|
20231204,160900,370898600,6800,6800,6800,6800,0
|
|
20231204,160800,370898600,6800,6800,6800,6800,0
|
|
20231204,160700,370898600,6800,6800,6800,6800,0
|
|
20231204,160600,370898600,6800,6800,6800,6800,0
|
|
20231204,160500,370898600,6800,6800,6800,6800,0
|
|
20231204,160400,370898600,6800,6800,6800,6800,0
|
|
20231204,160300,370898600,6800,6800,6800,6800,0
|
|
20231204,160200,370898600,6800,6800,6800,6800,0
|
|
20231204,160100,370898600,6800,6800,6800,6800,0
|
|
20231204,160000,370898600,6800,6800,6800,6800,0
|
|
20231204,155900,370898600,6800,6800,6800,6800,0
|
|
20231204,155800,370898600,6800,6800,6800,6800,0
|
|
20231204,155700,370898600,6800,6800,6800,6800,0
|
|
20231204,155600,370898600,6800,6800,6800,6800,0
|
|
20231204,155500,370898600,6800,6800,6800,6800,0
|
|
20231204,155400,370898600,6800,6800,6800,6800,0
|
|
20231204,155300,370898600,6800,6800,6800,6800,856
|
|
20231204,155200,370898600,6800,6800,6800,6800,0
|
|
20231204,155100,370898600,6800,6800,6800,6800,0
|
|
20231204,155000,370898600,6800,6800,6800,6800,0
|
|
20231204,154900,370898600,6800,6800,6800,6800,0
|
|
20231204,154800,370898600,6800,6800,6800,6800,0
|
|
20231204,154700,370898600,6800,6800,6800,6800,0
|
|
20231204,154600,370898600,6800,6800,6800,6800,0
|
|
20231204,154500,370898600,6800,6800,6800,6800,0
|
|
20231204,154400,370898600,6800,6800,6800,6800,0
|
|
20231204,154300,370898600,6800,6800,6800,6800,0
|
|
20231204,154200,370898600,6800,6800,6800,6800,0
|
|
20231204,154100,370898600,6800,6800,6800,6800,0
|
|
20231204,154000,370898600,6800,6800,6800,6800,0
|
|
20231204,153900,370898600,6800,6800,6800,6800,0
|
|
20231204,153800,370898600,6800,6800,6800,6800,0
|
|
20231204,153700,370898600,6800,6800,6800,6800,0
|
|
20231204,153600,370898600,6800,6800,6800,6800,0
|
|
20231204,153500,370898600,6800,6800,6800,6800,0
|
|
20231204,153400,370898600,6800,6800,6800,6800,0
|
|
20231204,153300,370898600,6800,6800,6800,6800,0
|
|
20231204,153200,370898600,6800,6800,6800,6800,0
|
|
20231204,153100,370898600,6800,6800,6800,6800,0
|
|
20231204,153000,370898600,6800,6800,6800,6800,856
|
|
20231204,152900,365077800,6800,6800,6800,6800,0
|
|
20231204,152800,365077800,6800,6800,6800,6800,0
|
|
20231204,152700,365077800,6800,6800,6800,6800,0
|
|
20231204,152600,365077800,6800,6800,6800,6800,0
|
|
20231204,152500,365077800,6800,6800,6800,6800,0
|
|
20231204,152400,365077800,6800,6800,6800,6800,0
|
|
20231204,152300,365077800,6800,6800,6800,6800,0
|
|
20231204,152200,365077800,6800,6800,6800,6800,0
|
|
20231204,152100,365077800,6800,6800,6800,6800,0
|
|
20231204,152000,365077800,6800,6800,6800,6800,0
|
|
20231204,151900,365077800,6800,6800,6800,6800,101
|
|
20231204,151800,364391000,6800,6800,6800,6800,50
|
|
20231204,151700,364051000,6800,6800,6800,6800,0
|
|
20231204,151600,364051000,6800,6790,6800,6790,302
|
|
20231204,151500,362000400,6790,6800,6800,6790,32
|
|
20231204,151400,361782810,6800,6800,6800,6800,52
|
|
20231204,151300,361429210,6800,6800,6800,6800,5
|
|
20231204,151200,361395210,6800,6800,6800,6800,0
|
|
20231204,151100,361395210,6800,6800,6800,6800,65
|
|
20231204,151000,360953210,6790,6790,6790,6790,9
|
|
20231204,150900,360892100,6790,6790,6790,6790,1
|
|
20231204,150800,360885310,6790,6800,6800,6790,505
|
|
20231204,150700,357452310,6800,6800,6800,6800,5
|
|
20231204,150600,357418310,6800,6800,6800,6800,20
|
|
20231204,150500,357282310,6800,6800,6800,6800,0
|
|
20231204,150400,357282310,6800,6800,6800,6800,10
|
|
20231204,150300,357214310,6800,6800,6800,6800,0
|
|
20231204,150200,357214310,6800,6800,6800,6800,66
|
|
20231204,150100,356765510,6800,6800,6800,6800,0
|
|
20231204,150000,356765510,6800,6810,6810,6800,35
|
|
20231204,145900,356527440,6800,6800,6800,6800,0
|
|
20231204,145800,356527440,6800,6790,6800,6790,7
|
|
20231204,145700,356479850,6790,6800,6800,6790,422
|
|
20231204,145600,353614460,6800,6800,6800,6800,124
|
|
20231204,145500,352771260,6800,6800,6800,6800,0
|
|
20231204,145400,352771260,6800,6800,6800,6800,2
|
|
20231204,145300,352757660,6800,6800,6800,6800,3
|
|
20231204,145200,352737260,6790,6790,6790,6790,1491
|
|
20231204,145100,342613370,6790,6800,6800,6790,20
|
|
20231204,145000,342477470,6800,6800,6800,6800,0
|
|
20231204,144900,342477470,6800,6800,6800,6800,151
|
|
20231204,144800,341450670,6800,6800,6800,6800,51
|
|
20231204,144700,341103870,6790,6790,6790,6790,3
|
|
20231204,144600,341083500,6790,6790,6790,6790,0
|
|
20231204,144500,341083500,6790,6800,6800,6790,323
|
|
20231204,144400,338888750,6800,6800,6800,6800,35
|
|
20231204,144300,338650750,6800,6800,6800,6800,0
|
|
20231204,144200,338650750,6800,6800,6800,6800,12
|
|
20231204,144100,338569150,6800,6800,6800,6800,0
|
|
20231204,144000,338569150,6800,6800,6800,6800,0
|
|
20231204,143900,338569150,6800,6800,6800,6800,23
|
|
20231204,143800,338412750,6800,6800,6800,6800,0
|
|
20231204,143700,338412750,6800,6800,6800,6800,14
|
|
20231204,143600,338317550,6800,6800,6800,6800,90
|
|
20231204,143500,337705550,6800,6800,6800,6800,1401
|
|
20231204,143400,328178750,6800,6800,6800,6800,2
|
|
20231204,143300,328165150,6800,6800,6800,6800,0
|
|
20231204,143200,328165150,6800,6800,6800,6800,11
|
|
20231204,143100,328090350,6800,6800,6800,6800,15
|
|
20231204,143000,327988350,6800,6800,6800,6800,169
|
|
20231204,142900,326839150,6800,6800,6800,6800,378
|
|
20231204,142800,324268750,6800,6800,6800,6800,1675
|
|
20231204,142700,312878750,6800,6800,6800,6800,0
|
|
20231204,142600,312878750,6800,6800,6800,6800,0
|
|
20231204,142500,312878750,6800,6800,6800,6800,0
|
|
20231204,142400,312878750,6800,6800,6800,6800,0
|
|
20231204,142300,312878750,6800,6810,6810,6800,291
|
|
20231204,142200,310899620,6810,6810,6810,6810,8
|
|
20231204,142100,310845140,6810,6810,6810,6810,1
|
|
20231204,142000,310838330,6810,6810,6810,6810,389
|
|
20231204,141900,308189240,6810,6810,6810,6810,1
|
|
20231204,141800,308182430,6810,6810,6810,6810,0
|
|
20231204,141700,308182430,6810,6810,6810,6810,0
|
|
20231204,141600,308182430,6810,6810,6810,6810,0
|
|
20231204,141500,308182430,6810,6810,6810,6810,22
|
|
20231204,141400,308032610,6810,6810,6810,6810,0
|
|
20231204,141300,308032610,6810,6810,6810,6810,28
|
|
20231204,141200,307841930,6810,6810,6810,6810,0
|
|
20231204,141100,307841930,6810,6810,6810,6810,0
|
|
20231204,141000,307841930,6810,6810,6810,6810,4
|
|
20231204,140900,307814690,6800,6800,6800,6800,75
|
|
20231204,140800,307304690,6800,6800,6800,6800,0
|
|
20231204,140700,307304690,6800,6800,6800,6800,0
|
|
20231204,140600,307304690,6800,6800,6800,6800,1
|
|
20231204,140500,307297890,6810,6810,6810,6810,486
|
|
20231204,140400,303988230,6810,6810,6810,6810,214
|
|
20231204,140300,302530890,6820,6820,6820,6820,1
|
|
20231204,140200,302524070,6810,6810,6810,6810,0
|
|
20231204,140100,302524070,6810,6810,6810,6810,0
|
|
20231204,140000,302524070,6810,6810,6810,6810,1
|
|
20231204,135900,302517260,6810,6810,6810,6810,0
|
|
20231204,135800,302517260,6810,6810,6810,6810,0
|
|
20231204,135700,302517260,6810,6810,6810,6810,146
|
|
20231204,135600,301523000,6810,6810,6810,6810,0
|
|
20231204,135500,301523000,6810,6810,6810,6810,3
|
|
20231204,135400,301502570,6810,6810,6810,6810,0
|
|
20231204,135300,301502570,6810,6810,6810,6810,140
|
|
20231204,135200,300549170,6810,6810,6810,6810,0
|
|
20231204,135100,300549170,6810,6810,6810,6810,0
|
|
20231204,135000,300549170,6810,6810,6810,6810,0
|
|
20231204,134900,300549170,6810,6800,6810,6800,100
|
|
20231204,134800,299868180,6810,6810,6810,6810,100
|
|
20231204,134700,299187180,6810,6810,6810,6810,0
|
|
20231204,134600,299187180,6810,6810,6810,6810,0
|
|
20231204,134500,299187180,6810,6810,6810,6810,0
|
|
20231204,134400,299187180,6810,6810,6810,6810,1713
|
|
20231204,134300,287521650,6810,6810,6810,6810,0
|
|
20231204,134200,287521650,6810,6810,6810,6810,0
|
|
20231204,134100,287521650,6810,6810,6810,6810,10
|
|
20231204,134000,287453550,6810,6810,6810,6810,2
|
|
20231204,133900,287439930,6810,6810,6810,6810,0
|
|
20231204,133800,287439930,6810,6810,6810,6810,4
|
|
20231204,133700,287412690,6810,6810,6810,6810,8
|
|
20231204,133600,287358210,6810,6810,6810,6810,114
|
|
20231204,133500,286581870,6810,6810,6810,6810,0
|
|
20231204,133400,286581870,6810,6810,6810,6810,0
|
|
20231204,133300,286581870,6810,6810,6810,6810,0
|
|
20231204,133200,286581870,6810,6810,6810,6810,6
|
|
20231204,133100,286541010,6810,6810,6810,6810,17
|
|
20231204,133000,286425240,6810,6810,6810,6810,167
|
|
20231204,132900,285287970,6820,6820,6820,6820,20
|
|
20231204,132800,285151570,6820,6820,6820,6820,1
|
|
20231204,132700,285144750,6810,6810,6810,6810,388
|
|
20231204,132600,282502470,6810,6810,6810,6810,0
|
|
20231204,132500,282502470,6810,6810,6810,6810,0
|
|
20231204,132400,282502470,6810,6810,6810,6810,0
|
|
20231204,132300,282502470,6810,6810,6810,6810,0
|
|
20231204,132200,282502470,6810,6810,6810,6810,1
|
|
20231204,132100,282495660,6810,6810,6810,6810,0
|
|
20231204,132000,282495660,6810,6810,6810,6810,14
|
|
20231204,131900,282400320,6810,6810,6810,6810,0
|
|
20231204,131800,282400320,6810,6810,6810,6810,0
|
|
20231204,131700,282400320,6810,6810,6810,6810,0
|
|
20231204,131600,282400320,6810,6810,6810,6810,0
|
|
20231204,131500,282400320,6810,6810,6810,6810,3
|
|
20231204,131400,282379890,6810,6810,6810,6810,0
|
|
20231204,131300,282379890,6810,6810,6810,6810,0
|
|
20231204,131200,282379890,6810,6810,6810,6810,0
|
|
20231204,131100,282379890,6810,6810,6810,6810,28
|
|
20231204,131000,282189210,6810,6810,6810,6810,0
|
|
20231204,130900,282189210,6810,6810,6810,6810,200
|
|
20231204,130800,280827210,6810,6810,6810,6810,0
|
|
20231204,130700,280827210,6810,6810,6810,6810,84
|
|
20231204,130600,280255170,6810,6810,6810,6810,40
|
|
20231204,130500,279982770,6810,6810,6810,6810,0
|
|
20231204,130400,279982770,6810,6810,6810,6810,136
|
|
20231204,130300,279056610,6810,6820,6820,6810,301
|
|
20231204,130200,277004300,6820,6820,6820,6820,25
|
|
20231204,130100,276833800,6810,6820,6820,6810,184
|
|
20231204,130000,275579330,6820,6820,6820,6820,184
|
|
20231204,125900,274324450,6820,6820,6820,6820,19
|
|
20231204,125800,274194870,6820,6820,6820,6820,784
|
|
20231204,125700,268847990,6820,6820,6820,6820,1500
|
|
20231204,125600,258617990,6810,6810,6810,6810,2
|
|
20231204,125500,258604370,6810,6810,6810,6810,1
|
|
20231204,125400,258597560,6810,6810,6810,6810,0
|
|
20231204,125300,258597560,6810,6810,6810,6810,273
|
|
20231204,125200,256738430,6810,6810,6810,6810,0
|
|
20231204,125100,256738430,6810,6810,6810,6810,0
|
|
20231204,125000,256738430,6810,6820,6820,6810,32
|
|
20231204,124900,256520360,6810,6810,6810,6810,14
|
|
20231204,124800,256425020,6810,6810,6810,6810,500
|
|
20231204,124700,253020020,6810,6810,6810,6810,0
|
|
20231204,124600,253020020,6810,6810,6810,6810,0
|
|
20231204,124500,253020020,6810,6820,6820,6810,31
|
|
20231204,124400,252808900,6810,6810,6810,6810,0
|
|
20231204,124300,252808900,6810,6810,6810,6810,440
|
|
20231204,124200,249812500,6810,6810,6810,6810,0
|
|
20231204,124100,249812500,6810,6800,6810,6800,232
|
|
20231204,124000,248234580,6810,6810,6810,6810,0
|
|
20231204,123900,248234580,6810,6810,6810,6810,4
|
|
20231204,123800,248207340,6810,6800,6810,6800,141
|
|
20231204,123700,247248530,6800,6800,6800,6800,0
|
|
20231204,123600,247248530,6800,6800,6800,6800,250
|
|
20231204,123500,245548530,6810,6810,6810,6810,0
|
|
20231204,123400,245548530,6810,6810,6810,6810,2
|
|
20231204,123300,245534910,6810,6810,6810,6810,99
|
|
20231204,123200,244860720,6810,6810,6810,6810,3
|
|
20231204,123100,244840290,6810,6810,6810,6810,1
|
|
20231204,123000,244833480,6810,6810,6810,6810,0
|
|
20231204,122900,244833480,6810,6810,6810,6810,76
|
|
20231204,122800,244315920,6810,6810,6810,6810,20
|
|
20231204,122700,244179720,6810,6810,6810,6810,4
|
|
20231204,122600,244152480,6810,6810,6810,6810,100
|
|
20231204,122500,243471480,6810,6810,6810,6810,200
|
|
20231204,122400,242109480,6810,6810,6810,6810,94
|
|
20231204,122300,241469340,6810,6810,6810,6810,0
|
|
20231204,122200,241469340,6810,6810,6810,6810,6
|
|
20231204,122100,241428480,6810,6810,6810,6810,0
|
|
20231204,122000,241428480,6810,6810,6810,6810,67
|
|
20231204,121900,240972210,6810,6810,6810,6810,0
|
|
20231204,121800,240972210,6810,6810,6810,6810,43
|
|
20231204,121700,240679380,6810,6810,6810,6810,1
|
|
20231204,121600,240672570,6800,6800,6800,6800,76
|
|
20231204,121500,240155770,6800,6800,6800,6800,0
|
|
20231204,121400,240155770,6800,6800,6800,6800,0
|
|
20231204,121300,240155770,6800,6800,6800,6800,0
|
|
20231204,121200,240155770,6800,6800,6800,6800,328
|
|
20231204,121100,237925370,6800,6800,6800,6800,5
|
|
20231204,121000,237891370,6810,6810,6810,6810,1
|
|
20231204,120900,237884560,6810,6810,6810,6810,1
|
|
20231204,120800,237877750,6800,6800,6800,6800,0
|
|
20231204,120700,237877750,6800,6800,6800,6800,1
|
|
20231204,120600,237870950,6810,6810,6810,6810,0
|
|
20231204,120500,237870950,6810,6810,6810,6810,0
|
|
20231204,120400,237870950,6810,6810,6810,6810,0
|
|
20231204,120300,237870950,6810,6810,6810,6810,1
|
|
20231204,120200,237864140,6800,6800,6800,6800,0
|
|
20231204,120100,237864140,6800,6800,6800,6800,31
|
|
20231204,120000,237653340,6800,6800,6800,6800,44
|
|
20231204,115900,237354140,6800,6810,6810,6800,3000
|
|
20231204,115800,216949850,6810,6810,6810,6810,0
|
|
20231204,115700,216949850,6810,6810,6810,6810,0
|
|
20231204,115600,216949850,6810,6810,6810,6810,0
|
|
20231204,115500,216949850,6810,6810,6810,6810,1
|
|
20231204,115400,216943040,6820,6810,6820,6810,16
|
|
20231204,115300,216834070,6820,6820,6820,6820,0
|
|
20231204,115200,216834070,6820,6820,6820,6820,1
|
|
20231204,115100,216827250,6810,6810,6810,6810,0
|
|
20231204,115000,216827250,6810,6810,6810,6810,0
|
|
20231204,114900,216827250,6810,6810,6810,6810,0
|
|
20231204,114800,216827250,6810,6810,6810,6810,0
|
|
20231204,114700,216827250,6810,6810,6810,6810,0
|
|
20231204,114600,216827250,6810,6810,6810,6810,0
|
|
20231204,114500,216827250,6810,6810,6810,6810,0
|
|
20231204,114400,216827250,6810,6810,6810,6810,0
|
|
20231204,114300,216827250,6810,6810,6810,6810,8
|
|
20231204,114200,216772770,6810,6810,6810,6810,3
|
|
20231204,114100,216752340,6810,6810,6810,6810,3
|
|
20231204,114000,216731910,6820,6820,6820,6820,0
|
|
20231204,113900,216731910,6820,6820,6820,6820,0
|
|
20231204,113800,216731910,6820,6820,6820,6820,0
|
|
20231204,113700,216731910,6820,6810,6820,6810,30
|
|
20231204,113600,216527410,6800,6810,6810,6800,54
|
|
20231204,113500,216160170,6800,6800,6800,6800,0
|
|
20231204,113400,216160170,6800,6800,6800,6800,72
|
|
20231204,113300,215670570,6800,6800,6800,6800,1
|
|
20231204,113200,215663770,6820,6820,6820,6820,0
|
|
20231204,113100,215663770,6820,6820,6820,6820,0
|
|
20231204,113000,215663770,6820,6800,6820,6800,214
|
|
20231204,112900,214205720,6800,6800,6800,6800,19
|
|
20231204,112800,214076520,6800,6800,6800,6800,1919
|
|
20231204,112700,201027320,6800,6800,6800,6800,10
|
|
20231204,112600,200959320,6810,6820,6820,6810,1330
|
|
20231204,112500,191900330,6820,6820,6820,6820,0
|
|
20231204,112400,191900330,6820,6820,6820,6820,2
|
|
20231204,112300,191886690,6820,6820,6820,6820,52
|
|
20231204,112200,191532050,6820,6820,6820,6820,1300
|
|
20231204,112100,182666050,6820,6830,6830,6820,697
|
|
20231204,112000,177911510,6830,6830,6830,6830,146
|
|
20231204,111900,176914330,6820,6820,6820,6820,0
|
|
20231204,111800,176914330,6820,6820,6820,6820,0
|
|
20231204,111700,176914330,6820,6820,6820,6820,7
|
|
20231204,111600,176866590,6830,6830,6830,6830,0
|
|
20231204,111500,176866590,6830,6830,6830,6830,0
|
|
20231204,111400,176866590,6830,6830,6830,6830,0
|
|
20231204,111300,176866590,6830,6830,6830,6830,20
|
|
20231204,111200,176729990,6830,6830,6830,6830,0
|
|
20231204,111100,176729990,6830,6830,6830,6830,0
|
|
20231204,111000,176729990,6830,6830,6830,6830,0
|
|
20231204,110900,176729990,6830,6830,6830,6830,0
|
|
20231204,110800,176729990,6830,6830,6830,6830,68
|
|
20231204,110700,176265550,6830,6830,6830,6830,0
|
|
20231204,110600,176265550,6830,6830,6830,6830,50
|
|
20231204,110500,175924050,6830,6820,6830,6820,15
|
|
20231204,110400,175821740,6830,6830,6830,6830,0
|
|
20231204,110300,175821740,6830,6830,6830,6830,28
|
|
20231204,110200,175630500,6820,6820,6820,6820,0
|
|
20231204,110100,175630500,6820,6820,6820,6820,0
|
|
20231204,110000,175630500,6820,6820,6820,6820,810
|
|
20231204,105900,170106300,6820,6820,6820,6820,1
|
|
20231204,105800,170099480,6830,6830,6830,6830,0
|
|
20231204,105700,170099480,6830,6830,6830,6830,133
|
|
20231204,105600,169191090,6830,6830,6830,6830,1
|
|
20231204,105500,169184260,6830,6830,6830,6830,107
|
|
20231204,105400,168453450,6830,6830,6830,6830,43
|
|
20231204,105300,168159760,6830,6830,6830,6830,2
|
|
20231204,105200,168146100,6830,6830,6830,6830,57
|
|
20231204,105100,167756790,6820,6820,6820,6820,0
|
|
20231204,105000,167756790,6820,6820,6820,6820,0
|
|
20231204,104900,167756790,6820,6820,6820,6820,0
|
|
20231204,104800,167756790,6820,6820,6820,6820,0
|
|
20231204,104700,167756790,6820,6820,6820,6820,0
|
|
20231204,104600,167756790,6820,6820,6820,6820,43
|
|
20231204,104500,167463530,6820,6820,6820,6820,0
|
|
20231204,104400,167463530,6820,6820,6820,6820,20
|
|
20231204,104300,167327130,6840,6840,6840,6840,0
|
|
20231204,104200,167327130,6840,6830,6840,6830,43
|
|
20231204,104100,167033420,6830,6830,6830,6830,0
|
|
20231204,104000,167033420,6830,6830,6830,6830,309
|
|
20231204,103900,164922950,6830,6830,6830,6830,0
|
|
20231204,103800,164922950,6830,6830,6830,6830,21
|
|
20231204,103700,164779520,6830,6830,6830,6830,2
|
|
20231204,103600,164765860,6840,6840,6840,6840,0
|
|
20231204,103500,164765860,6840,6840,6840,6840,0
|
|
20231204,103400,164765860,6840,6840,6840,6840,0
|
|
20231204,103300,164765860,6840,6840,6840,6840,3
|
|
20231204,103200,164745340,6840,6840,6840,6840,0
|
|
20231204,103100,164745340,6840,6840,6840,6840,135
|
|
20231204,103000,163821940,6810,6810,6810,6810,0
|
|
20231204,102900,163821940,6810,6810,6810,6810,0
|
|
20231204,102800,163821940,6810,6810,6810,6810,0
|
|
20231204,102700,163821940,6810,6810,6810,6810,100
|
|
20231204,102600,163140940,6810,6810,6810,6810,25
|
|
20231204,102500,162970690,6810,6810,6810,6810,0
|
|
20231204,102400,162970690,6810,6810,6810,6810,0
|
|
20231204,102300,162970690,6810,6820,6820,6810,100
|
|
20231204,102200,162289380,6820,6820,6820,6820,20
|
|
20231204,102100,162152980,6850,6850,6850,6850,0
|
|
20231204,102000,162152980,6850,6850,6850,6850,131
|
|
20231204,101900,161255630,6820,6820,6820,6820,1
|
|
20231204,101800,161248810,6820,6820,6820,6820,49
|
|
20231204,101700,160914630,6820,6820,6820,6820,153
|
|
20231204,101600,159871170,6830,6830,6830,6830,201
|
|
20231204,101500,158498340,6830,6830,6830,6830,0
|
|
20231204,101400,158498340,6830,6830,6830,6830,0
|
|
20231204,101300,158498340,6830,6830,6830,6830,0
|
|
20231204,101200,158498340,6830,6830,6830,6830,0
|
|
20231204,101100,158498340,6830,6830,6830,6830,0
|
|
20231204,101000,158498340,6830,6830,6830,6830,0
|
|
20231204,100900,158498340,6830,6830,6830,6830,741
|
|
20231204,100800,153437310,6850,6850,6850,6850,3
|
|
20231204,100700,153416760,6850,6840,6850,6840,178
|
|
20231204,100600,152197470,6840,6840,6840,6840,0
|
|
20231204,100500,152197470,6840,6840,6840,6840,2
|
|
20231204,100400,152183790,6840,6850,6850,6840,2861
|
|
20231204,100300,132587000,6850,6850,6850,6850,27
|
|
20231204,100200,132402050,6850,6850,6850,6850,248
|
|
20231204,100100,130703250,6860,6850,6860,6850,1080
|
|
20231204,100000,123295250,6860,6860,6860,6860,0
|
|
20231204,095900,123295250,6860,6860,6860,6850,735
|
|
20231204,095800,118260150,6850,6850,6850,6850,650
|
|
20231204,095700,113807650,6850,6850,6860,6850,183
|
|
20231204,095600,112554090,6850,6850,6850,6850,100
|
|
20231204,095500,111869090,6860,6860,6860,6860,0
|
|
20231204,095400,111869090,6860,6860,6860,6860,73
|
|
20231204,095300,111368310,6850,6850,6850,6850,107
|
|
20231204,095200,110635360,6840,6840,6840,6840,0
|
|
20231204,095100,110635360,6840,6840,6840,6840,120
|
|
20231204,095000,109814560,6850,6840,6850,6840,66
|
|
20231204,094900,109363060,6840,6850,6850,6840,261
|
|
20231204,094800,107577680,6860,6860,6860,6860,0
|
|
20231204,094700,107577680,6860,6850,6860,6850,14
|
|
20231204,094600,107481770,6860,6860,6860,6860,0
|
|
20231204,094500,107481770,6860,6860,6860,6860,0
|
|
20231204,094400,107481770,6860,6860,6860,6860,1
|
|
20231204,094300,107474910,6870,6870,6870,6870,1
|
|
20231204,094200,107468040,6870,6870,6870,6870,22
|
|
20231204,094100,107316900,6840,6840,6840,6840,1
|
|
20231204,094000,107310060,6870,6820,6870,6820,290
|
|
20231204,093900,105329830,6830,6830,6830,6830,115
|
|
20231204,093800,104544380,6820,6820,6820,6820,20
|
|
20231204,093700,104407980,6820,6840,6840,6820,22
|
|
20231204,093600,104257540,6840,6850,6850,6840,19
|
|
20231204,093500,104127570,6860,6860,6860,6860,0
|
|
20231204,093400,104127570,6860,6860,6860,6860,1
|
|
20231204,093300,104120710,6870,6870,6870,6870,0
|
|
20231204,093200,104120710,6870,6870,6870,6870,101
|
|
20231204,093100,103426840,6870,6870,6870,6870,5001
|
|
20231204,093000,69069970,6870,6870,6870,6870,1
|
|
20231204,092900,69063100,6840,6800,6840,6800,577
|
|
20231204,092800,65116460,6800,6800,6800,6800,1
|
|
20231204,092700,65109660,6840,6810,6840,6790,1113
|
|
20231204,092600,57537440,6810,6830,6830,6810,768
|
|
20231204,092500,52305100,6830,6840,6840,6820,928
|
|
20231204,092400,45971570,6840,6840,6840,6840,154
|
|
20231204,092300,44918210,6840,6840,6840,6840,50
|
|
20231204,092200,44576210,6840,6840,6840,6840,51
|
|
20231204,092100,44227370,6840,6840,6840,6840,0
|
|
20231204,092000,44227370,6840,6840,6840,6840,32
|
|
20231204,091900,44008490,6840,6840,6840,6840,29
|
|
20231204,091800,43810130,6840,6840,6840,6840,2510
|
|
20231204,091700,26641730,6840,6850,6850,6840,624
|
|
20231204,091600,22373470,6840,6840,6840,6840,0
|
|
20231204,091500,22373470,6840,6840,6840,6840,1
|
|
20231204,091400,22366630,6840,6840,6840,6840,0
|
|
20231204,091300,22366630,6840,6850,6850,6840,534
|
|
20231204,091200,18714010,6840,6850,6850,6840,37
|
|
20231204,091100,18460570,6840,6840,6840,6840,230
|
|
20231204,091000,16887370,6840,6840,6840,6840,1
|
|
20231204,090900,16880530,6840,6840,6840,6840,0
|
|
20231204,090800,16880530,6840,6870,6870,6840,100
|
|
20231204,090700,16195030,6840,6840,6840,6840,21
|
|
20231204,090600,16051390,6840,6840,6840,6840,41
|
|
20231204,090500,15770950,6840,6840,6840,6840,1
|
|
20231204,090400,15764110,6870,6870,6870,6870,15
|
|
20231204,090300,15661060,6870,6870,6870,6870,36
|
|
20231204,090200,15413740,6870,6830,6880,6820,196
|
|
20231204,090100,14071750,6830,6850,6850,6830,1808
|
|
20231204,090000,1691950,6850,6850,6850,6850,247
|