688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,202500,361244300,6700,6700,6700,6700,372
|
|
20231205,202400,361244300,6700,6700,6700,6700,0
|
|
20231205,202300,361244300,6700,6700,6700,6700,0
|
|
20231205,202200,361244300,6700,6700,6700,6700,0
|
|
20231205,202100,361244300,6700,6700,6700,6700,0
|
|
20231205,202000,361244300,6700,6700,6700,6700,0
|
|
20231205,201900,361244300,6700,6700,6700,6700,0
|
|
20231205,201800,361244300,6700,6700,6700,6700,0
|
|
20231205,201700,361244300,6700,6700,6700,6700,0
|
|
20231205,201600,361244300,6700,6700,6700,6700,0
|
|
20231205,201500,361244300,6700,6700,6700,6700,0
|
|
20231205,201400,361244300,6700,6700,6700,6700,0
|
|
20231205,201300,361244300,6700,6700,6700,6700,0
|
|
20231205,201200,361244300,6700,6700,6700,6700,0
|
|
20231205,201100,361244300,6700,6700,6700,6700,0
|
|
20231205,201000,361244300,6700,6700,6700,6700,0
|
|
20231205,200900,361244300,6700,6700,6700,6700,0
|
|
20231205,200800,361244300,6700,6700,6700,6700,0
|
|
20231205,200700,361244300,6700,6700,6700,6700,0
|
|
20231205,200600,361244300,6700,6700,6700,6700,0
|
|
20231205,200500,361244300,6700,6700,6700,6700,0
|
|
20231205,200400,361244300,6700,6700,6700,6700,0
|
|
20231205,200300,361244300,6700,6700,6700,6700,0
|
|
20231205,200200,361244300,6700,6700,6700,6700,0
|
|
20231205,200100,361244300,6700,6700,6700,6700,0
|
|
20231205,200000,361244300,6700,6700,6700,6700,0
|
|
20231205,195900,361244300,6700,6700,6700,6700,0
|
|
20231205,195800,361244300,6700,6700,6700,6700,0
|
|
20231205,195700,361244300,6700,6700,6700,6700,0
|
|
20231205,195600,361244300,6700,6700,6700,6700,0
|
|
20231205,195500,361244300,6700,6700,6700,6700,372
|
|
20231205,195400,361244300,6700,6700,6700,6700,0
|
|
20231205,195300,361244300,6700,6700,6700,6700,0
|
|
20231205,195200,361244300,6700,6700,6700,6700,0
|
|
20231205,195100,361244300,6700,6700,6700,6700,0
|
|
20231205,195000,361244300,6700,6700,6700,6700,0
|
|
20231205,194900,361244300,6700,6700,6700,6700,0
|
|
20231205,194800,361244300,6700,6700,6700,6700,0
|
|
20231205,194700,361244300,6700,6700,6700,6700,0
|
|
20231205,194600,361244300,6700,6700,6700,6700,0
|
|
20231205,194500,361244300,6700,6700,6700,6700,0
|
|
20231205,194400,361244300,6700,6700,6700,6700,0
|
|
20231205,194300,361244300,6700,6700,6700,6700,0
|
|
20231205,194200,361244300,6700,6700,6700,6700,0
|
|
20231205,194100,361244300,6700,6700,6700,6700,0
|
|
20231205,194000,361244300,6700,6700,6700,6700,0
|
|
20231205,193900,361244300,6700,6700,6700,6700,0
|
|
20231205,193800,361244300,6700,6700,6700,6700,0
|
|
20231205,193700,361244300,6700,6700,6700,6700,0
|
|
20231205,193600,361244300,6700,6700,6700,6700,0
|
|
20231205,193500,361244300,6700,6700,6700,6700,0
|
|
20231205,193400,361244300,6700,6700,6700,6700,0
|
|
20231205,193300,361244300,6700,6700,6700,6700,0
|
|
20231205,193200,361244300,6700,6700,6700,6700,0
|
|
20231205,193100,361244300,6700,6700,6700,6700,0
|
|
20231205,193000,361244300,6700,6700,6700,6700,0
|
|
20231205,192900,361244300,6700,6700,6700,6700,0
|
|
20231205,192800,361244300,6700,6700,6700,6700,0
|
|
20231205,192700,361244300,6700,6700,6700,6700,0
|
|
20231205,192600,361244300,6700,6700,6700,6700,0
|
|
20231205,192500,361244300,6700,6700,6700,6700,372
|
|
20231205,192400,361244300,6700,6700,6700,6700,0
|
|
20231205,192300,361244300,6700,6700,6700,6700,0
|
|
20231205,192200,361244300,6700,6700,6700,6700,0
|
|
20231205,192100,361244300,6700,6700,6700,6700,0
|
|
20231205,192000,361244300,6700,6700,6700,6700,0
|
|
20231205,191900,361244300,6700,6700,6700,6700,0
|
|
20231205,191800,361244300,6700,6700,6700,6700,0
|
|
20231205,191700,361244300,6700,6700,6700,6700,0
|
|
20231205,191600,361244300,6700,6700,6700,6700,0
|
|
20231205,191500,361244300,6700,6700,6700,6700,0
|
|
20231205,191400,361244300,6700,6700,6700,6700,0
|
|
20231205,191300,361244300,6700,6700,6700,6700,0
|
|
20231205,191200,361244300,6700,6700,6700,6700,0
|
|
20231205,191100,361244300,6700,6700,6700,6700,0
|
|
20231205,191000,361244300,6700,6700,6700,6700,0
|
|
20231205,190900,361244300,6700,6700,6700,6700,0
|
|
20231205,190800,361244300,6700,6700,6700,6700,0
|
|
20231205,190700,361244300,6700,6700,6700,6700,0
|
|
20231205,190600,361244300,6700,6700,6700,6700,0
|
|
20231205,190500,361244300,6700,6700,6700,6700,0
|
|
20231205,190400,361244300,6700,6700,6700,6700,0
|
|
20231205,190300,361244300,6700,6700,6700,6700,0
|
|
20231205,190200,361244300,6700,6700,6700,6700,0
|
|
20231205,190100,361244300,6700,6700,6700,6700,0
|
|
20231205,190000,361244300,6700,6700,6700,6700,0
|
|
20231205,185900,361244300,6700,6700,6700,6700,0
|
|
20231205,185800,361244300,6700,6700,6700,6700,0
|
|
20231205,185700,361244300,6700,6700,6700,6700,0
|
|
20231205,185600,361244300,6700,6700,6700,6700,0
|
|
20231205,185500,361244300,6700,6700,6700,6700,372
|
|
20231205,185400,361244300,6700,6700,6700,6700,0
|
|
20231205,185300,361244300,6700,6700,6700,6700,0
|
|
20231205,185200,361244300,6700,6700,6700,6700,0
|
|
20231205,185100,361244300,6700,6700,6700,6700,0
|
|
20231205,185000,361244300,6700,6700,6700,6700,0
|
|
20231205,184900,361244300,6700,6700,6700,6700,0
|
|
20231205,184800,361244300,6700,6700,6700,6700,0
|
|
20231205,184700,361244300,6700,6700,6700,6700,0
|
|
20231205,184600,361244300,6700,6700,6700,6700,0
|
|
20231205,184500,361244300,6700,6700,6700,6700,0
|
|
20231205,184400,361244300,6700,6700,6700,6700,0
|
|
20231205,184300,361244300,6700,6700,6700,6700,0
|
|
20231205,184200,361244300,6700,6700,6700,6700,0
|
|
20231205,184100,361244300,6700,6700,6700,6700,0
|
|
20231205,184000,361244300,6700,6700,6700,6700,0
|
|
20231205,183900,361244300,6700,6700,6700,6700,0
|
|
20231205,183800,361244300,6700,6700,6700,6700,0
|
|
20231205,183700,361244300,6700,6700,6700,6700,0
|
|
20231205,183600,361244300,6700,6700,6700,6700,0
|
|
20231205,183500,361244300,6700,6700,6700,6700,0
|
|
20231205,183400,361244300,6700,6700,6700,6700,0
|
|
20231205,183300,361244300,6700,6700,6700,6700,0
|
|
20231205,183200,361244300,6700,6700,6700,6700,0
|
|
20231205,183100,361244300,6700,6700,6700,6700,0
|
|
20231205,183000,361244300,6700,6700,6700,6700,0
|
|
20231205,182900,361244300,6700,6700,6700,6700,0
|
|
20231205,182800,361244300,6700,6700,6700,6700,0
|
|
20231205,182700,361244300,6700,6700,6700,6700,0
|
|
20231205,182600,361244300,6700,6700,6700,6700,0
|
|
20231205,182500,361244300,6700,6700,6700,6700,372
|
|
20231205,182400,361244300,6700,6700,6700,6700,0
|
|
20231205,182300,361244300,6700,6700,6700,6700,0
|
|
20231205,182200,361244300,6700,6700,6700,6700,0
|
|
20231205,182100,361244300,6700,6700,6700,6700,0
|
|
20231205,182000,361244300,6700,6700,6700,6700,0
|
|
20231205,181900,361244300,6700,6700,6700,6700,0
|
|
20231205,181800,361244300,6700,6700,6700,6700,0
|
|
20231205,181700,361244300,6700,6700,6700,6700,0
|
|
20231205,181600,361244300,6700,6700,6700,6700,0
|
|
20231205,181500,361244300,6700,6700,6700,6700,0
|
|
20231205,181400,361244300,6700,6700,6700,6700,0
|
|
20231205,181300,361244300,6700,6700,6700,6700,0
|
|
20231205,181200,361244300,6700,6700,6700,6700,0
|
|
20231205,181100,361244300,6700,6700,6700,6700,0
|
|
20231205,181000,361244300,6700,6700,6700,6700,0
|
|
20231205,180900,361244300,6700,6700,6700,6700,0
|
|
20231205,180800,361244300,6700,6700,6700,6700,0
|
|
20231205,180700,361244300,6700,6700,6700,6700,0
|
|
20231205,180600,361244300,6700,6700,6700,6700,0
|
|
20231205,180500,361244300,6700,6700,6700,6700,0
|
|
20231205,180400,361244300,6700,6700,6700,6700,0
|
|
20231205,180300,361244300,6700,6700,6700,6700,0
|
|
20231205,180200,361244300,6700,6700,6700,6700,0
|
|
20231205,180100,361244300,6700,6700,6700,6700,0
|
|
20231205,180000,361244300,6700,6700,6700,6700,0
|
|
20231205,175900,361244300,6700,6700,6700,6700,0
|
|
20231205,175800,361244300,6700,6700,6700,6700,0
|
|
20231205,175700,361244300,6700,6700,6700,6700,0
|
|
20231205,175600,361244300,6700,6700,6700,6700,0
|
|
20231205,175500,361244300,6700,6700,6700,6700,372
|
|
20231205,175400,361244300,6700,6700,6700,6700,0
|
|
20231205,175300,361244300,6700,6700,6700,6700,0
|
|
20231205,175200,361244300,6700,6700,6700,6700,0
|
|
20231205,175100,361244300,6700,6700,6700,6700,0
|
|
20231205,175000,361244300,6700,6700,6700,6700,0
|
|
20231205,174900,361244300,6700,6700,6700,6700,0
|
|
20231205,174800,361244300,6700,6700,6700,6700,0
|
|
20231205,174700,361244300,6700,6700,6700,6700,0
|
|
20231205,174600,361244300,6700,6700,6700,6700,0
|
|
20231205,174500,361244300,6700,6700,6700,6700,0
|
|
20231205,174400,361244300,6700,6700,6700,6700,0
|
|
20231205,174300,361244300,6700,6700,6700,6700,0
|
|
20231205,174200,361244300,6700,6700,6700,6700,0
|
|
20231205,174100,361244300,6700,6700,6700,6700,0
|
|
20231205,174000,361244300,6700,6700,6700,6700,0
|
|
20231205,173900,361244300,6700,6700,6700,6700,0
|
|
20231205,173800,361244300,6700,6700,6700,6700,0
|
|
20231205,173700,361244300,6700,6700,6700,6700,0
|
|
20231205,173600,361244300,6700,6700,6700,6700,0
|
|
20231205,173500,361244300,6700,6700,6700,6700,0
|
|
20231205,173400,361244300,6700,6700,6700,6700,0
|
|
20231205,173300,361244300,6700,6700,6700,6700,0
|
|
20231205,173200,361244300,6700,6700,6700,6700,0
|
|
20231205,173100,361244300,6700,6700,6700,6700,0
|
|
20231205,173000,361244300,6700,6700,6700,6700,0
|
|
20231205,172900,361244300,6700,6700,6700,6700,0
|
|
20231205,172800,361244300,6700,6700,6700,6700,0
|
|
20231205,172700,361244300,6700,6700,6700,6700,0
|
|
20231205,172600,361244300,6700,6700,6700,6700,0
|
|
20231205,172500,361244300,6700,6700,6700,6700,372
|
|
20231205,172400,361244300,6700,6700,6700,6700,0
|
|
20231205,172300,361244300,6700,6700,6700,6700,0
|
|
20231205,172200,361244300,6700,6700,6700,6700,0
|
|
20231205,172100,361244300,6700,6700,6700,6700,0
|
|
20231205,172000,361244300,6700,6700,6700,6700,0
|
|
20231205,171900,361244300,6700,6700,6700,6700,0
|
|
20231205,171800,361244300,6700,6700,6700,6700,0
|
|
20231205,171700,361244300,6700,6700,6700,6700,0
|
|
20231205,171600,361244300,6700,6700,6700,6700,0
|
|
20231205,171500,361244300,6700,6700,6700,6700,0
|
|
20231205,171400,361244300,6700,6700,6700,6700,0
|
|
20231205,171300,361244300,6700,6700,6700,6700,0
|
|
20231205,171200,361244300,6700,6700,6700,6700,0
|
|
20231205,171100,361244300,6700,6700,6700,6700,0
|
|
20231205,171000,361244300,6700,6700,6700,6700,0
|
|
20231205,170900,361244300,6700,6700,6700,6700,0
|
|
20231205,170800,361244300,6700,6700,6700,6700,0
|
|
20231205,170700,361244300,6700,6700,6700,6700,0
|
|
20231205,170600,361244300,6700,6700,6700,6700,0
|
|
20231205,170500,361244300,6700,6700,6700,6700,0
|
|
20231205,170400,361244300,6700,6700,6700,6700,0
|
|
20231205,170300,361244300,6700,6700,6700,6700,0
|
|
20231205,170200,361244300,6700,6700,6700,6700,0
|
|
20231205,170100,361244300,6700,6700,6700,6700,0
|
|
20231205,170000,361244300,6700,6700,6700,6700,0
|
|
20231205,165900,361244300,6700,6700,6700,6700,0
|
|
20231205,165800,361244300,6700,6700,6700,6700,0
|
|
20231205,165700,361244300,6700,6700,6700,6700,0
|
|
20231205,165600,361244300,6700,6700,6700,6700,0
|
|
20231205,165500,361244300,6700,6700,6700,6700,372
|
|
20231205,165400,361244300,6700,6700,6700,6700,0
|
|
20231205,165300,361244300,6700,6700,6700,6700,0
|
|
20231205,165200,361244300,6700,6700,6700,6700,0
|
|
20231205,165100,361244300,6700,6700,6700,6700,0
|
|
20231205,165000,361244300,6700,6700,6700,6700,0
|
|
20231205,164900,361244300,6700,6700,6700,6700,0
|
|
20231205,164800,361244300,6700,6700,6700,6700,0
|
|
20231205,164700,361244300,6700,6700,6700,6700,0
|
|
20231205,164600,361244300,6700,6700,6700,6700,0
|
|
20231205,164500,361244300,6700,6700,6700,6700,0
|
|
20231205,164400,361244300,6700,6700,6700,6700,0
|
|
20231205,164300,361244300,6700,6700,6700,6700,0
|
|
20231205,164200,361244300,6700,6700,6700,6700,0
|
|
20231205,164100,361244300,6700,6700,6700,6700,0
|
|
20231205,164000,361244300,6700,6700,6700,6700,0
|
|
20231205,163900,361244300,6700,6700,6700,6700,0
|
|
20231205,163800,361244300,6700,6700,6700,6700,0
|
|
20231205,163700,361244300,6700,6700,6700,6700,0
|
|
20231205,163600,361244300,6700,6700,6700,6700,0
|
|
20231205,163500,361244300,6700,6700,6700,6700,0
|
|
20231205,163400,361244300,6700,6700,6700,6700,0
|
|
20231205,163300,361244300,6700,6700,6700,6700,0
|
|
20231205,163200,361244300,6700,6700,6700,6700,0
|
|
20231205,163100,361244300,6700,6700,6700,6700,0
|
|
20231205,163000,361244300,6700,6700,6700,6700,0
|
|
20231205,162900,361244300,6700,6700,6700,6700,0
|
|
20231205,162800,361244300,6700,6700,6700,6700,0
|
|
20231205,162700,361244300,6700,6700,6700,6700,0
|
|
20231205,162600,361244300,6700,6700,6700,6700,0
|
|
20231205,162500,361244300,6700,6700,6700,6700,372
|
|
20231205,162400,361244300,6700,6700,6700,6700,0
|
|
20231205,162300,361244300,6700,6700,6700,6700,0
|
|
20231205,162200,361244300,6700,6700,6700,6700,0
|
|
20231205,162100,361244300,6700,6700,6700,6700,0
|
|
20231205,162000,361244300,6700,6700,6700,6700,0
|
|
20231205,161900,361244300,6700,6700,6700,6700,0
|
|
20231205,161800,361244300,6700,6700,6700,6700,0
|
|
20231205,161700,361244300,6700,6700,6700,6700,0
|
|
20231205,161600,361244300,6700,6700,6700,6700,0
|
|
20231205,161500,361244300,6700,6700,6700,6700,0
|
|
20231205,161400,361244300,6700,6700,6700,6700,0
|
|
20231205,161300,361244300,6700,6700,6700,6700,0
|
|
20231205,161200,361244300,6700,6700,6700,6700,0
|
|
20231205,161100,361244300,6700,6700,6700,6700,0
|
|
20231205,161000,361244300,6700,6700,6700,6700,0
|
|
20231205,160900,361244300,6700,6700,6700,6700,0
|
|
20231205,160800,361244300,6700,6700,6700,6700,0
|
|
20231205,160700,361244300,6700,6700,6700,6700,0
|
|
20231205,160600,361244300,6700,6700,6700,6700,0
|
|
20231205,160500,361244300,6700,6700,6700,6700,0
|
|
20231205,160400,361244300,6700,6700,6700,6700,0
|
|
20231205,160300,361244300,6700,6700,6700,6700,0
|
|
20231205,160200,361244300,6700,6700,6700,6700,0
|
|
20231205,160100,361244300,6700,6700,6700,6700,0
|
|
20231205,160000,361244300,6700,6700,6700,6700,0
|
|
20231205,155900,361244300,6700,6700,6700,6700,0
|
|
20231205,155800,361244300,6700,6700,6700,6700,0
|
|
20231205,155700,361244300,6700,6700,6700,6700,0
|
|
20231205,155600,361244300,6700,6700,6700,6700,0
|
|
20231205,155500,361244300,6700,6700,6700,6700,372
|
|
20231205,155400,361244300,6700,6700,6700,6700,0
|
|
20231205,155300,361244300,6700,6700,6700,6700,0
|
|
20231205,155200,361244300,6700,6700,6700,6700,0
|
|
20231205,155100,361244300,6700,6700,6700,6700,0
|
|
20231205,155000,361244300,6700,6700,6700,6700,0
|
|
20231205,154900,361244300,6700,6700,6700,6700,0
|
|
20231205,154800,361244300,6700,6700,6700,6700,0
|
|
20231205,154700,361244300,6700,6700,6700,6700,0
|
|
20231205,154600,361244300,6700,6700,6700,6700,0
|
|
20231205,154500,361244300,6700,6700,6700,6700,0
|
|
20231205,154400,361244300,6700,6700,6700,6700,0
|
|
20231205,154300,361244300,6700,6700,6700,6700,0
|
|
20231205,154200,361244300,6700,6700,6700,6700,0
|
|
20231205,154100,361244300,6700,6700,6700,6700,0
|
|
20231205,154000,361244300,6700,6700,6700,6700,0
|
|
20231205,153900,361244300,6700,6700,6700,6700,0
|
|
20231205,153800,361244300,6700,6700,6700,6700,0
|
|
20231205,153700,361244300,6700,6700,6700,6700,0
|
|
20231205,153600,361244300,6700,6700,6700,6700,0
|
|
20231205,153500,361244300,6700,6700,6700,6700,0
|
|
20231205,153400,361244300,6700,6700,6700,6700,0
|
|
20231205,153300,361244300,6700,6700,6700,6700,0
|
|
20231205,153200,361244300,6700,6700,6700,6700,0
|
|
20231205,153100,361244300,6700,6700,6700,6700,0
|
|
20231205,153000,361244300,6700,6700,6700,6700,372
|
|
20231205,152900,358751900,6700,6700,6700,6700,0
|
|
20231205,152800,358751900,6700,6700,6700,6700,0
|
|
20231205,152700,358751900,6700,6700,6700,6700,0
|
|
20231205,152600,358751900,6700,6700,6700,6700,0
|
|
20231205,152500,358751900,6700,6700,6700,6700,0
|
|
20231205,152400,358751900,6700,6700,6700,6700,0
|
|
20231205,152300,358751900,6700,6700,6700,6700,0
|
|
20231205,152200,358751900,6700,6700,6700,6700,0
|
|
20231205,152100,358751900,6700,6700,6700,6700,0
|
|
20231205,152000,358751900,6700,6700,6700,6700,0
|
|
20231205,151900,358751900,6700,6700,6700,6700,24
|
|
20231205,151800,358591100,6700,6710,6720,6700,424
|
|
20231205,151700,355743210,6720,6720,6720,6720,242
|
|
20231205,151600,354116970,6720,6720,6720,6720,7
|
|
20231205,151500,354069930,6720,6720,6720,6720,0
|
|
20231205,151400,354069930,6720,6720,6720,6720,244
|
|
20231205,151300,352430250,6720,6720,6720,6720,0
|
|
20231205,151200,352430250,6720,6720,6720,6720,10
|
|
20231205,151100,352363050,6720,6720,6720,6720,10
|
|
20231205,151000,352295850,6720,6720,6720,6720,188
|
|
20231205,150900,351032490,6720,6710,6720,6710,37
|
|
20231205,150800,350783990,6710,6710,6710,6710,181
|
|
20231205,150700,349569480,6710,6710,6710,6710,0
|
|
20231205,150600,349569480,6710,6700,6710,6700,266
|
|
20231205,150500,347787270,6710,6710,6710,6710,327
|
|
20231205,150400,345593100,6710,6710,6710,6710,4
|
|
20231205,150300,345566260,6700,6700,6700,6700,486
|
|
20231205,150200,342310060,6700,6700,6700,6700,209
|
|
20231205,150100,340909760,6720,6720,6720,6720,0
|
|
20231205,150000,340909760,6720,6710,6720,6710,640
|
|
20231205,145900,336614360,6710,6710,6710,6710,10
|
|
20231205,145800,336547260,6710,6710,6710,6710,156
|
|
20231205,145700,335500500,6710,6710,6710,6710,0
|
|
20231205,145600,335500500,6710,6710,6710,6710,95
|
|
20231205,145500,334863050,6710,6710,6710,6710,75
|
|
20231205,145400,334359800,6700,6700,6700,6700,50
|
|
20231205,145300,334024800,6700,6700,6700,6700,0
|
|
20231205,145200,334024800,6700,6710,6710,6700,708
|
|
20231205,145100,329280130,6710,6710,6710,6710,1
|
|
20231205,145000,329273420,6700,6700,6700,6700,100
|
|
20231205,144900,328603420,6700,6700,6700,6700,0
|
|
20231205,144800,328603420,6700,6710,6710,6700,108
|
|
20231205,144700,327879070,6710,6710,6710,6710,162
|
|
20231205,144600,326792050,6700,6710,6710,6700,6
|
|
20231205,144500,326751820,6710,6710,6710,6710,10
|
|
20231205,144400,326684720,6700,6700,6700,6700,0
|
|
20231205,144300,326684720,6700,6700,6700,6700,0
|
|
20231205,144200,326684720,6700,6700,6700,6700,0
|
|
20231205,144100,326684720,6700,6700,6700,6700,300
|
|
20231205,144000,324674720,6700,6700,6700,6700,0
|
|
20231205,143900,324674720,6700,6700,6700,6700,0
|
|
20231205,143800,324674720,6700,6700,6700,6700,200
|
|
20231205,143700,323334720,6700,6700,6700,6700,500
|
|
20231205,143600,319984720,6700,6700,6700,6700,450
|
|
20231205,143500,316969720,6710,6710,6710,6710,1
|
|
20231205,143400,316963010,6700,6700,6700,6700,31
|
|
20231205,143300,316755310,6710,6710,6710,6710,0
|
|
20231205,143200,316755310,6710,6710,6710,6710,20
|
|
20231205,143100,316621110,6700,6700,6700,6700,0
|
|
20231205,143000,316621110,6700,6700,6700,6700,1
|
|
20231205,142900,316614410,6710,6710,6710,6710,1
|
|
20231205,142800,316607700,6710,6710,6710,6710,44
|
|
20231205,142700,316312460,6710,6710,6710,6710,21
|
|
20231205,142600,316171550,6710,6710,6710,6710,76
|
|
20231205,142500,315661590,6710,6710,6710,6710,11
|
|
20231205,142400,315587780,6710,6710,6710,6710,404
|
|
20231205,142300,312876940,6710,6710,6710,6700,767
|
|
20231205,142200,307732970,6710,6710,6710,6710,14
|
|
20231205,142100,307639030,6700,6700,6700,6700,210
|
|
20231205,142000,306232030,6700,6710,6710,6700,3701
|
|
20231205,141900,281404590,6720,6720,6720,6720,0
|
|
20231205,141800,281404590,6720,6710,6720,6710,484
|
|
20231205,141700,278156450,6720,6720,6720,6720,2
|
|
20231205,141600,278143010,6720,6720,6720,6720,3
|
|
20231205,141500,278122850,6720,6720,6720,6720,10
|
|
20231205,141400,278055650,6720,6720,6720,6720,12
|
|
20231205,141300,277975010,6720,6720,6720,6720,1659
|
|
20231205,141200,266826530,6720,6730,6730,6720,319
|
|
20231205,141100,264682660,6730,6730,6730,6730,1
|
|
20231205,141000,264675930,6730,6730,6730,6730,50
|
|
20231205,140900,264339430,6730,6730,6730,6730,1
|
|
20231205,140800,264332700,6730,6730,6730,6730,50
|
|
20231205,140700,263996200,6720,6720,6720,6720,101
|
|
20231205,140600,263317480,6720,6720,6720,6720,1
|
|
20231205,140500,263310760,6730,6730,6730,6730,12
|
|
20231205,140400,263230000,6720,6720,6720,6720,200
|
|
20231205,140300,261886000,6730,6730,6730,6730,150
|
|
20231205,140200,260876500,6720,6720,6720,6720,50
|
|
20231205,140100,260540500,6720,6730,6730,6720,13
|
|
20231205,140000,260453020,6730,6730,6730,6730,25
|
|
20231205,135900,260284770,6730,6730,6740,6730,2187
|
|
20231205,135800,245566190,6740,6740,6740,6740,0
|
|
20231205,135700,245566190,6740,6740,6740,6740,1958
|
|
20231205,135600,232369270,6750,6750,6750,6750,0
|
|
20231205,135500,232369270,6750,6750,6750,6750,10
|
|
20231205,135400,232301770,6750,6750,6750,6750,0
|
|
20231205,135300,232301770,6750,6750,6750,6750,30
|
|
20231205,135200,232099270,6750,6750,6750,6750,26
|
|
20231205,135100,231923770,6750,6750,6750,6750,0
|
|
20231205,135000,231923770,6750,6750,6750,6750,0
|
|
20231205,134900,231923770,6750,6750,6750,6750,0
|
|
20231205,134800,231923770,6750,6750,6750,6750,102
|
|
20231205,134700,231235270,6750,6750,6750,6750,54
|
|
20231205,134600,230870770,6750,6750,6750,6750,0
|
|
20231205,134500,230870770,6750,6750,6750,6750,14
|
|
20231205,134400,230776270,6750,6750,6750,6750,100
|
|
20231205,134300,230101270,6750,6750,6750,6750,1562
|
|
20231205,134200,219557770,6750,6750,6750,6750,16
|
|
20231205,134100,219449770,6760,6760,6760,6760,100
|
|
20231205,134000,218773770,6760,6760,6760,6760,0
|
|
20231205,133900,218773770,6760,6760,6760,6760,10
|
|
20231205,133800,218706170,6760,6760,6760,6760,139
|
|
20231205,133700,217766530,6760,6760,6760,6760,0
|
|
20231205,133600,217766530,6760,6760,6760,6760,0
|
|
20231205,133500,217766530,6760,6760,6760,6760,10
|
|
20231205,133400,217698930,6750,6750,6750,6750,637
|
|
20231205,133300,213399180,6760,6760,6760,6760,0
|
|
20231205,133200,213399180,6760,6760,6760,6760,0
|
|
20231205,133100,213399180,6760,6760,6760,6760,4
|
|
20231205,133000,213372140,6760,6760,6760,6760,120
|
|
20231205,132900,212560940,6760,6760,6760,6760,0
|
|
20231205,132800,212560940,6760,6760,6760,6760,0
|
|
20231205,132700,212560940,6760,6760,6760,6760,50
|
|
20231205,132600,212222940,6770,6770,6770,6770,0
|
|
20231205,132500,212222940,6770,6770,6770,6770,20
|
|
20231205,132400,212087540,6750,6750,6750,6750,1
|
|
20231205,132300,212080790,6770,6770,6770,6770,1
|
|
20231205,132200,212074020,6750,6750,6750,6750,5
|
|
20231205,132100,212040270,6760,6760,6760,6760,9
|
|
20231205,132000,211979430,6750,6750,6750,6750,0
|
|
20231205,131900,211979430,6750,6750,6750,6750,0
|
|
20231205,131800,211979430,6750,6750,6750,6750,0
|
|
20231205,131700,211979430,6750,6750,6750,6750,100
|
|
20231205,131600,211304430,6750,6750,6750,6750,100
|
|
20231205,131500,210629430,6750,6750,6750,6750,0
|
|
20231205,131400,210629430,6750,6750,6750,6750,1
|
|
20231205,131300,210622680,6750,6750,6750,6750,132
|
|
20231205,131200,209731680,6760,6760,6760,6760,6
|
|
20231205,131100,209691120,6760,6750,6760,6750,2
|
|
20231205,131000,209677610,6760,6760,6760,6760,4
|
|
20231205,130900,209650570,6760,6760,6760,6760,10
|
|
20231205,130800,209582970,6760,6760,6760,6760,600
|
|
20231205,130700,205526970,6760,6760,6760,6760,0
|
|
20231205,130600,205526970,6760,6760,6760,6760,1
|
|
20231205,130500,205520210,6760,6760,6760,6760,1
|
|
20231205,130400,205513450,6760,6760,6760,6760,0
|
|
20231205,130300,205513450,6760,6760,6760,6760,0
|
|
20231205,130200,205513450,6760,6760,6760,6760,0
|
|
20231205,130100,205513450,6760,6760,6760,6760,34
|
|
20231205,130000,205283610,6760,6760,6760,6760,0
|
|
20231205,125900,205283610,6760,6760,6760,6760,0
|
|
20231205,125800,205283610,6760,6760,6760,6760,0
|
|
20231205,125700,205283610,6760,6760,6760,6760,0
|
|
20231205,125600,205283610,6760,6760,6760,6760,0
|
|
20231205,125500,205283610,6760,6760,6760,6760,0
|
|
20231205,125400,205283610,6760,6760,6760,6760,0
|
|
20231205,125300,205283610,6760,6760,6760,6760,0
|
|
20231205,125200,205283610,6760,6760,6760,6760,2
|
|
20231205,125100,205270090,6760,6770,6770,6760,318
|
|
20231205,125000,203117410,6770,6770,6770,6770,10
|
|
20231205,124900,203049710,6760,6760,6760,6760,14
|
|
20231205,124800,202955070,6760,6760,6760,6760,0
|
|
20231205,124700,202955070,6760,6760,6760,6760,0
|
|
20231205,124600,202955070,6760,6760,6760,6760,0
|
|
20231205,124500,202955070,6760,6760,6760,6760,0
|
|
20231205,124400,202955070,6760,6760,6760,6760,12
|
|
20231205,124300,202873950,6760,6760,6760,6760,14
|
|
20231205,124200,202779310,6750,6750,6750,6750,20
|
|
20231205,124100,202644310,6750,6750,6750,6750,100
|
|
20231205,124000,201969310,6760,6760,6760,6760,0
|
|
20231205,123900,201969310,6760,6760,6760,6760,19
|
|
20231205,123800,201840870,6760,6760,6760,6760,0
|
|
20231205,123700,201840870,6760,6760,6760,6760,100
|
|
20231205,123600,201164870,6760,6760,6760,6760,0
|
|
20231205,123500,201164870,6760,6760,6760,6760,1
|
|
20231205,123400,201158110,6760,6760,6760,6760,0
|
|
20231205,123300,201158110,6760,6760,6760,6760,896
|
|
20231205,123200,195101150,6760,6760,6760,6760,864
|
|
20231205,123100,189260510,6760,6760,6760,6760,2
|
|
20231205,123000,189246990,6760,6760,6760,6760,0
|
|
20231205,122900,189246990,6760,6760,6760,6760,0
|
|
20231205,122800,189246990,6760,6760,6760,6760,1
|
|
20231205,122700,189240230,6760,6760,6760,6760,1
|
|
20231205,122600,189233470,6760,6760,6760,6760,700
|
|
20231205,122500,184501470,6760,6760,6760,6760,0
|
|
20231205,122400,184501470,6760,6760,6760,6760,6
|
|
20231205,122300,184460910,6760,6760,6760,6760,0
|
|
20231205,122200,184460910,6760,6760,6760,6760,8
|
|
20231205,122100,184406830,6760,6760,6760,6760,0
|
|
20231205,122000,184406830,6760,6760,6760,6760,3
|
|
20231205,121900,184386550,6760,6760,6760,6760,100
|
|
20231205,121800,183710550,6760,6760,6760,6760,0
|
|
20231205,121700,183710550,6760,6760,6760,6760,0
|
|
20231205,121600,183710550,6760,6760,6760,6760,0
|
|
20231205,121500,183710550,6760,6760,6760,6760,0
|
|
20231205,121400,183710550,6760,6760,6760,6760,2
|
|
20231205,121300,183697030,6760,6760,6760,6760,0
|
|
20231205,121200,183697030,6760,6760,6760,6760,3
|
|
20231205,121100,183676750,6760,6760,6760,6760,0
|
|
20231205,121000,183676750,6760,6760,6760,6760,50
|
|
20231205,120900,183338750,6770,6770,6770,6770,0
|
|
20231205,120800,183338750,6770,6770,6770,6770,0
|
|
20231205,120700,183338750,6770,6770,6770,6770,10
|
|
20231205,120600,183271050,6770,6760,6770,6750,339
|
|
20231205,120500,180980650,6760,6760,6760,6760,0
|
|
20231205,120400,180980650,6760,6760,6760,6760,0
|
|
20231205,120300,180980650,6760,6760,6760,6760,30
|
|
20231205,120200,180777850,6760,6760,6760,6760,0
|
|
20231205,120100,180777850,6760,6760,6760,6760,7
|
|
20231205,120000,180730530,6760,6760,6760,6760,2196
|
|
20231205,115900,165885570,6760,6760,6760,6760,0
|
|
20231205,115800,165885570,6760,6760,6760,6760,0
|
|
20231205,115700,165885570,6760,6760,6760,6760,0
|
|
20231205,115600,165885570,6760,6760,6760,6760,0
|
|
20231205,115500,165885570,6760,6760,6760,6760,2
|
|
20231205,115400,165872050,6760,6760,6760,6760,0
|
|
20231205,115300,165872050,6760,6760,6760,6760,122
|
|
20231205,115200,165047330,6770,6770,6770,6770,0
|
|
20231205,115100,165047330,6770,6770,6770,6770,0
|
|
20231205,115000,165047330,6770,6770,6770,6770,10
|
|
20231205,114900,164979630,6760,6760,6760,6760,0
|
|
20231205,114800,164979630,6760,6760,6760,6760,1
|
|
20231205,114700,164972870,6770,6760,6770,6760,130
|
|
20231205,114600,164093370,6750,6750,6750,6750,0
|
|
20231205,114500,164093370,6750,6750,6750,6750,100
|
|
20231205,114400,163418370,6770,6770,6770,6770,0
|
|
20231205,114300,163418370,6770,6770,6770,6770,10
|
|
20231205,114200,163350670,6760,6760,6760,6760,40
|
|
20231205,114100,163080270,6760,6760,6760,6760,10
|
|
20231205,114000,163012670,6760,6760,6760,6760,201
|
|
20231205,113900,161653910,6760,6760,6760,6760,732
|
|
20231205,113800,156705590,6760,6760,6760,6760,0
|
|
20231205,113700,156705590,6760,6760,6760,6760,12
|
|
20231205,113600,156624470,6770,6770,6770,6770,10
|
|
20231205,113500,156556770,6770,6770,6770,6770,0
|
|
20231205,113400,156556770,6770,6770,6770,6770,14
|
|
20231205,113300,156461990,6770,6770,6770,6770,0
|
|
20231205,113200,156461990,6770,6760,6770,6760,60
|
|
20231205,113100,156056290,6760,6760,6760,6760,51
|
|
20231205,113000,155711530,6760,6760,6760,6760,100
|
|
20231205,112900,155035530,6750,6750,6750,6750,343
|
|
20231205,112800,152720280,6750,6760,6760,6750,2216
|
|
20231205,112700,137740420,6760,6760,6760,6760,0
|
|
20231205,112600,137740420,6760,6770,6770,6760,82
|
|
20231205,112500,137186080,6770,6770,6770,6770,0
|
|
20231205,112400,137186080,6770,6770,6770,6770,348
|
|
20231205,112300,134830120,6770,6790,6790,6770,120
|
|
20231205,112200,134017320,6770,6790,6790,6770,713
|
|
20231205,112100,129184450,6790,6790,6790,6790,0
|
|
20231205,112000,129184450,6790,6790,6790,6790,46
|
|
20231205,111900,128872110,6790,6790,6790,6790,117
|
|
20231205,111800,128077680,6790,6790,6790,6790,0
|
|
20231205,111700,128077680,6790,6790,6790,6790,0
|
|
20231205,111600,128077680,6790,6790,6790,6790,1
|
|
20231205,111500,128070890,6780,6780,6780,6780,5
|
|
20231205,111400,128036990,6780,6780,6780,6780,4
|
|
20231205,111300,128009870,6770,6770,6770,6770,80
|
|
20231205,111200,127468270,6770,6770,6770,6770,0
|
|
20231205,111100,127468270,6770,6770,6770,6770,5
|
|
20231205,111000,127434420,6770,6770,6770,6770,0
|
|
20231205,110900,127434420,6770,6770,6770,6770,0
|
|
20231205,110800,127434420,6770,6770,6770,6770,99
|
|
20231205,110700,126764190,6770,6770,6770,6770,319
|
|
20231205,110600,124604560,6780,6780,6780,6780,11
|
|
20231205,110500,124529980,6780,6780,6780,6780,5
|
|
20231205,110400,124496080,6780,6780,6780,6780,331
|
|
20231205,110300,122251900,6790,6790,6790,6790,0
|
|
20231205,110200,122251900,6790,6790,6790,6790,0
|
|
20231205,110100,122251900,6790,6790,6790,6790,0
|
|
20231205,110000,122251900,6790,6790,6790,6790,3
|
|
20231205,105900,122231530,6780,6780,6780,6780,25
|
|
20231205,105800,122062030,6790,6790,6790,6790,0
|
|
20231205,105700,122062030,6790,6780,6790,6780,57
|
|
20231205,105600,121675350,6780,6780,6780,6780,201
|
|
20231205,105500,120312570,6780,6780,6780,6780,0
|
|
20231205,105400,120312570,6780,6790,6790,6780,58
|
|
20231205,105300,119918830,6790,6790,6790,6790,0
|
|
20231205,105200,119918830,6790,6790,6790,6790,41
|
|
20231205,105100,119640440,6790,6790,6790,6790,0
|
|
20231205,105000,119640440,6790,6790,6790,6790,0
|
|
20231205,104900,119640440,6790,6790,6790,6790,0
|
|
20231205,104800,119640440,6790,6790,6790,6790,2
|
|
20231205,104700,119626860,6780,6780,6780,6780,0
|
|
20231205,104600,119626860,6780,6780,6780,6780,0
|
|
20231205,104500,119626860,6780,6780,6780,6780,0
|
|
20231205,104400,119626860,6780,6780,6780,6780,0
|
|
20231205,104300,119626860,6780,6780,6780,6780,140
|
|
20231205,104200,118677660,6810,6810,6810,6810,20
|
|
20231205,104100,118541460,6830,6830,6830,6830,0
|
|
20231205,104000,118541460,6830,6790,6830,6790,2
|
|
20231205,103900,118527840,6790,6790,6790,6790,2
|
|
20231205,103800,118514260,6790,6790,6790,6790,1
|
|
20231205,103700,118507470,6830,6830,6830,6830,0
|
|
20231205,103600,118507470,6830,6830,6830,6830,50
|
|
20231205,103500,118165970,6830,6790,6830,6780,142
|
|
20231205,103400,117203030,6790,6790,6790,6790,0
|
|
20231205,103300,117203030,6790,6790,6790,6790,0
|
|
20231205,103200,117203030,6790,6790,6790,6790,1700
|
|
20231205,103100,105660030,6790,6790,6790,6790,0
|
|
20231205,103000,105660030,6790,6790,6790,6790,1
|
|
20231205,102900,105653240,6790,6800,6800,6790,200
|
|
20231205,102800,104295230,6790,6790,6790,6790,0
|
|
20231205,102700,104295230,6790,6790,6790,6790,15
|
|
20231205,102600,104193380,6800,6800,6800,6800,25
|
|
20231205,102500,104023380,6800,6800,6800,6800,0
|
|
20231205,102400,104023380,6800,6800,6800,6800,0
|
|
20231205,102300,104023380,6800,6800,6800,6800,0
|
|
20231205,102200,104023380,6800,6800,6800,6800,0
|
|
20231205,102100,104023380,6800,6800,6800,6800,33
|
|
20231205,102000,103798980,6830,6800,6830,6800,4
|
|
20231205,101900,103771690,6800,6800,6800,6800,0
|
|
20231205,101800,103771690,6800,6800,6800,6800,0
|
|
20231205,101700,103771690,6800,6800,6800,6800,0
|
|
20231205,101600,103771690,6800,6800,6800,6800,0
|
|
20231205,101500,103771690,6800,6800,6800,6800,0
|
|
20231205,101400,103771690,6800,6800,6800,6800,0
|
|
20231205,101300,103771690,6800,6800,6800,6800,14
|
|
20231205,101200,103676490,6800,6820,6830,6800,11
|
|
20231205,101100,103601500,6790,6790,6790,6790,69
|
|
20231205,101000,103132990,6790,6810,6810,6790,101
|
|
20231205,100900,102447170,6820,6820,6820,6820,0
|
|
20231205,100800,102447170,6820,6820,6820,6820,0
|
|
20231205,100700,102447170,6820,6820,6820,6820,44
|
|
20231205,100600,102147090,6820,6820,6820,6820,201
|
|
20231205,100500,100776270,6820,6820,6820,6820,2
|
|
20231205,100400,100762630,6790,6790,6790,6790,52
|
|
20231205,100300,100409550,6790,6790,6790,6790,0
|
|
20231205,100200,100409550,6790,6790,6790,6790,0
|
|
20231205,100100,100409550,6790,6800,6800,6790,3
|
|
20231205,100000,100389170,6790,6790,6790,6790,0
|
|
20231205,095900,100389170,6790,6790,6790,6790,0
|
|
20231205,095800,100389170,6790,6790,6790,6790,36
|
|
20231205,095700,100144730,6790,6790,6800,6790,144
|
|
20231205,095600,99166950,6800,6800,6800,6800,0
|
|
20231205,095500,99166950,6800,6800,6800,6800,0
|
|
20231205,095400,99166950,6800,6800,6800,6800,9
|
|
20231205,095300,99105750,6810,6810,6810,6810,0
|
|
20231205,095200,99105750,6810,6810,6810,6810,5
|
|
20231205,095100,99071700,6840,6840,6840,6840,0
|
|
20231205,095000,99071700,6840,6840,6840,6840,5
|
|
20231205,094900,99037500,6850,6830,6850,6830,281
|
|
20231205,094800,97115230,6820,6840,6840,6820,74
|
|
20231205,094700,96610530,6820,6850,6850,6820,6
|
|
20231205,094600,96569580,6820,6820,6820,6820,0
|
|
20231205,094500,96569580,6820,6820,6820,6820,1002
|
|
20231205,094400,89735940,6800,6800,6800,6800,31
|
|
20231205,094300,89525140,6800,6800,6800,6800,20
|
|
20231205,094200,89389140,6800,6800,6800,6800,1
|
|
20231205,094100,89382340,6800,6800,6800,6800,0
|
|
20231205,094000,89382340,6800,6800,6800,6800,320
|
|
20231205,093900,87206340,6800,6760,6800,6760,1284
|
|
20231205,093800,78525540,6800,6770,6800,6770,3157
|
|
20231205,093700,57152170,6770,6760,6770,6760,2
|
|
20231205,093600,57138640,6760,6760,6760,6760,23
|
|
20231205,093500,56983160,6760,6760,6760,6760,62
|
|
20231205,093400,56564040,6770,6770,6770,6770,65
|
|
20231205,093300,56123990,6770,6760,6770,6760,853
|
|
20231205,093200,50357650,6760,6760,6760,6760,5
|
|
20231205,093100,50323850,6760,6760,6760,6760,9
|
|
20231205,093000,50263010,6750,6770,6770,6750,1159
|
|
20231205,092900,42429710,6770,6770,6770,6770,1
|
|
20231205,092800,42422940,6770,6770,6770,6770,1776
|
|
20231205,092700,30399420,6770,6770,6770,6770,0
|
|
20231205,092600,30399420,6770,6770,6770,6770,22
|
|
20231205,092500,30250480,6770,6770,6770,6770,0
|
|
20231205,092400,30250480,6770,6770,6770,6770,0
|
|
20231205,092300,30250480,6770,6770,6770,6770,0
|
|
20231205,092200,30250480,6770,6770,6770,6770,0
|
|
20231205,092100,30250480,6770,6770,6770,6770,0
|
|
20231205,092000,30250480,6770,6770,6770,6770,0
|
|
20231205,091900,30250480,6770,6770,6770,6770,23
|
|
20231205,091800,30094770,6770,6770,6770,6770,20
|
|
20231205,091700,29959370,6770,6770,6770,6770,0
|
|
20231205,091600,29959370,6770,6770,6770,6770,1
|
|
20231205,091500,29952600,6780,6780,6780,6780,0
|
|
20231205,091400,29952600,6780,6780,6780,6780,18
|
|
20231205,091300,29830560,6780,6780,6780,6780,43
|
|
20231205,091200,29539020,6780,6780,6780,6780,0
|
|
20231205,091100,29539020,6780,6780,6780,6780,0
|
|
20231205,091000,29539020,6780,6780,6780,6780,171
|
|
20231205,090900,28379640,6800,6800,6800,6800,15
|
|
20231205,090800,28277640,6800,6780,6800,6780,70
|
|
20231205,090700,27801720,6770,6780,6780,6770,50
|
|
20231205,090600,27463150,6770,6780,6820,6770,116
|
|
20231205,090500,26676780,6770,6770,6770,6770,320
|
|
20231205,090400,24510380,6770,6770,6770,6770,0
|
|
20231205,090300,24510380,6770,6760,6770,6760,220
|
|
20231205,090200,23022480,6760,6770,6770,6760,311
|
|
20231205,090100,20919610,6770,6770,6770,6770,1000
|
|
20231205,090000,14149610,6770,6750,6900,6750,2088
|