687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,202400,223666360,6780,6780,6780,6780,568
|
|
20231206,202300,223666360,6780,6780,6780,6780,0
|
|
20231206,202200,223666360,6780,6780,6780,6780,0
|
|
20231206,202100,223666360,6780,6780,6780,6780,0
|
|
20231206,202000,223666360,6780,6780,6780,6780,0
|
|
20231206,201900,223666360,6780,6780,6780,6780,0
|
|
20231206,201800,223666360,6780,6780,6780,6780,0
|
|
20231206,201700,223666360,6780,6780,6780,6780,0
|
|
20231206,201600,223666360,6780,6780,6780,6780,0
|
|
20231206,201500,223666360,6780,6780,6780,6780,0
|
|
20231206,201400,223666360,6780,6780,6780,6780,0
|
|
20231206,201300,223666360,6780,6780,6780,6780,0
|
|
20231206,201200,223666360,6780,6780,6780,6780,0
|
|
20231206,201100,223666360,6780,6780,6780,6780,0
|
|
20231206,201000,223666360,6780,6780,6780,6780,0
|
|
20231206,200900,223666360,6780,6780,6780,6780,0
|
|
20231206,200800,223666360,6780,6780,6780,6780,0
|
|
20231206,200700,223666360,6780,6780,6780,6780,0
|
|
20231206,200600,223666360,6780,6780,6780,6780,0
|
|
20231206,200500,223666360,6780,6780,6780,6780,0
|
|
20231206,200400,223666360,6780,6780,6780,6780,0
|
|
20231206,200300,223666360,6780,6780,6780,6780,0
|
|
20231206,200200,223666360,6780,6780,6780,6780,0
|
|
20231206,200100,223666360,6780,6780,6780,6780,0
|
|
20231206,200000,223666360,6780,6780,6780,6780,0
|
|
20231206,195900,223666360,6780,6780,6780,6780,0
|
|
20231206,195800,223666360,6780,6780,6780,6780,0
|
|
20231206,195700,223666360,6780,6780,6780,6780,0
|
|
20231206,195600,223666360,6780,6780,6780,6780,0
|
|
20231206,195500,223666360,6780,6780,6780,6780,0
|
|
20231206,195400,223666360,6780,6780,6780,6780,568
|
|
20231206,195300,223666360,6780,6780,6780,6780,0
|
|
20231206,195200,223666360,6780,6780,6780,6780,0
|
|
20231206,195100,223666360,6780,6780,6780,6780,0
|
|
20231206,195000,223666360,6780,6780,6780,6780,0
|
|
20231206,194900,223666360,6780,6780,6780,6780,0
|
|
20231206,194800,223666360,6780,6780,6780,6780,0
|
|
20231206,194700,223666360,6780,6780,6780,6780,0
|
|
20231206,194600,223666360,6780,6780,6780,6780,0
|
|
20231206,194500,223666360,6780,6780,6780,6780,0
|
|
20231206,194400,223666360,6780,6780,6780,6780,0
|
|
20231206,194300,223666360,6780,6780,6780,6780,0
|
|
20231206,194200,223666360,6780,6780,6780,6780,0
|
|
20231206,194100,223666360,6780,6780,6780,6780,0
|
|
20231206,194000,223666360,6780,6780,6780,6780,0
|
|
20231206,193900,223666360,6780,6780,6780,6780,0
|
|
20231206,193800,223666360,6780,6780,6780,6780,0
|
|
20231206,193700,223666360,6780,6780,6780,6780,0
|
|
20231206,193600,223666360,6780,6780,6780,6780,0
|
|
20231206,193500,223666360,6780,6780,6780,6780,0
|
|
20231206,193400,223666360,6780,6780,6780,6780,0
|
|
20231206,193300,223666360,6780,6780,6780,6780,0
|
|
20231206,193200,223666360,6780,6780,6780,6780,0
|
|
20231206,193100,223666360,6780,6780,6780,6780,0
|
|
20231206,193000,223666360,6780,6780,6780,6780,0
|
|
20231206,192900,223666360,6780,6780,6780,6780,0
|
|
20231206,192800,223666360,6780,6780,6780,6780,0
|
|
20231206,192700,223666360,6780,6780,6780,6780,0
|
|
20231206,192600,223666360,6780,6780,6780,6780,0
|
|
20231206,192500,223666360,6780,6780,6780,6780,0
|
|
20231206,192400,223666360,6780,6780,6780,6780,568
|
|
20231206,192300,223666360,6780,6780,6780,6780,0
|
|
20231206,192200,223666360,6780,6780,6780,6780,0
|
|
20231206,192100,223666360,6780,6780,6780,6780,0
|
|
20231206,192000,223666360,6780,6780,6780,6780,0
|
|
20231206,191900,223666360,6780,6780,6780,6780,0
|
|
20231206,191800,223666360,6780,6780,6780,6780,0
|
|
20231206,191700,223666360,6780,6780,6780,6780,0
|
|
20231206,191600,223666360,6780,6780,6780,6780,0
|
|
20231206,191500,223666360,6780,6780,6780,6780,0
|
|
20231206,191400,223666360,6780,6780,6780,6780,0
|
|
20231206,191300,223666360,6780,6780,6780,6780,0
|
|
20231206,191200,223666360,6780,6780,6780,6780,0
|
|
20231206,191100,223666360,6780,6780,6780,6780,0
|
|
20231206,191000,223666360,6780,6780,6780,6780,0
|
|
20231206,190900,223666360,6780,6780,6780,6780,0
|
|
20231206,190800,223666360,6780,6780,6780,6780,0
|
|
20231206,190700,223666360,6780,6780,6780,6780,0
|
|
20231206,190600,223666360,6780,6780,6780,6780,0
|
|
20231206,190500,223666360,6780,6780,6780,6780,0
|
|
20231206,190400,223666360,6780,6780,6780,6780,0
|
|
20231206,190300,223666360,6780,6780,6780,6780,0
|
|
20231206,190200,223666360,6780,6780,6780,6780,0
|
|
20231206,190100,223666360,6780,6780,6780,6780,0
|
|
20231206,190000,223666360,6780,6780,6780,6780,0
|
|
20231206,185900,223666360,6780,6780,6780,6780,0
|
|
20231206,185800,223666360,6780,6780,6780,6780,0
|
|
20231206,185700,223666360,6780,6780,6780,6780,0
|
|
20231206,185600,223666360,6780,6780,6780,6780,0
|
|
20231206,185500,223666360,6780,6780,6780,6780,0
|
|
20231206,185400,223666360,6780,6780,6780,6780,568
|
|
20231206,185300,223666360,6780,6780,6780,6780,0
|
|
20231206,185200,223666360,6780,6780,6780,6780,0
|
|
20231206,185100,223666360,6780,6780,6780,6780,0
|
|
20231206,185000,223666360,6780,6780,6780,6780,0
|
|
20231206,184900,223666360,6780,6780,6780,6780,0
|
|
20231206,184800,223666360,6780,6780,6780,6780,0
|
|
20231206,184700,223666360,6780,6780,6780,6780,0
|
|
20231206,184600,223666360,6780,6780,6780,6780,0
|
|
20231206,184500,223666360,6780,6780,6780,6780,0
|
|
20231206,184400,223666360,6780,6780,6780,6780,0
|
|
20231206,184300,223666360,6780,6780,6780,6780,0
|
|
20231206,184200,223666360,6780,6780,6780,6780,0
|
|
20231206,184100,223666360,6780,6780,6780,6780,0
|
|
20231206,184000,223666360,6780,6780,6780,6780,0
|
|
20231206,183900,223666360,6780,6780,6780,6780,0
|
|
20231206,183800,223666360,6780,6780,6780,6780,0
|
|
20231206,183700,223666360,6780,6780,6780,6780,0
|
|
20231206,183600,223666360,6780,6780,6780,6780,0
|
|
20231206,183500,223666360,6780,6780,6780,6780,0
|
|
20231206,183400,223666360,6780,6780,6780,6780,0
|
|
20231206,183300,223666360,6780,6780,6780,6780,0
|
|
20231206,183200,223666360,6780,6780,6780,6780,0
|
|
20231206,183100,223666360,6780,6780,6780,6780,0
|
|
20231206,183000,223666360,6780,6780,6780,6780,0
|
|
20231206,182900,223666360,6780,6780,6780,6780,0
|
|
20231206,182800,223666360,6780,6780,6780,6780,0
|
|
20231206,182700,223666360,6780,6780,6780,6780,0
|
|
20231206,182600,223666360,6780,6780,6780,6780,0
|
|
20231206,182500,223666360,6780,6780,6780,6780,0
|
|
20231206,182400,223666360,6780,6780,6780,6780,568
|
|
20231206,182300,223666360,6780,6780,6780,6780,0
|
|
20231206,182200,223666360,6780,6780,6780,6780,0
|
|
20231206,182100,223666360,6780,6780,6780,6780,0
|
|
20231206,182000,223666360,6780,6780,6780,6780,0
|
|
20231206,181900,223666360,6780,6780,6780,6780,0
|
|
20231206,181800,223666360,6780,6780,6780,6780,0
|
|
20231206,181700,223666360,6780,6780,6780,6780,0
|
|
20231206,181600,223666360,6780,6780,6780,6780,0
|
|
20231206,181500,223666360,6780,6780,6780,6780,0
|
|
20231206,181400,223666360,6780,6780,6780,6780,0
|
|
20231206,181300,223666360,6780,6780,6780,6780,0
|
|
20231206,181200,223666360,6780,6780,6780,6780,0
|
|
20231206,181100,223666360,6780,6780,6780,6780,0
|
|
20231206,181000,223666360,6780,6780,6780,6780,0
|
|
20231206,180900,223666360,6780,6780,6780,6780,0
|
|
20231206,180800,223666360,6780,6780,6780,6780,0
|
|
20231206,180700,223666360,6780,6780,6780,6780,0
|
|
20231206,180600,223666360,6780,6780,6780,6780,0
|
|
20231206,180500,223666360,6780,6780,6780,6780,0
|
|
20231206,180400,223666360,6780,6780,6780,6780,0
|
|
20231206,180300,223666360,6780,6780,6780,6780,0
|
|
20231206,180200,223666360,6780,6780,6780,6780,0
|
|
20231206,180100,223666360,6780,6780,6780,6780,0
|
|
20231206,180000,223666360,6780,6780,6780,6780,0
|
|
20231206,175900,223666360,6780,6780,6780,6780,0
|
|
20231206,175800,223666360,6780,6780,6780,6780,0
|
|
20231206,175700,223666360,6780,6780,6780,6780,0
|
|
20231206,175600,223666360,6780,6780,6780,6780,0
|
|
20231206,175500,223666360,6780,6780,6780,6780,0
|
|
20231206,175400,223666360,6780,6780,6780,6780,568
|
|
20231206,175300,223666360,6780,6780,6780,6780,0
|
|
20231206,175200,223666360,6780,6780,6780,6780,0
|
|
20231206,175100,223666360,6780,6780,6780,6780,0
|
|
20231206,175000,223666360,6780,6780,6780,6780,0
|
|
20231206,174900,223666360,6780,6780,6780,6780,0
|
|
20231206,174800,223666360,6780,6780,6780,6780,0
|
|
20231206,174700,223666360,6780,6780,6780,6780,0
|
|
20231206,174600,223666360,6780,6780,6780,6780,0
|
|
20231206,174500,223666360,6780,6780,6780,6780,0
|
|
20231206,174400,223666360,6780,6780,6780,6780,0
|
|
20231206,174300,223666360,6780,6780,6780,6780,0
|
|
20231206,174200,223666360,6780,6780,6780,6780,0
|
|
20231206,174100,223666360,6780,6780,6780,6780,0
|
|
20231206,174000,223666360,6780,6780,6780,6780,0
|
|
20231206,173900,223666360,6780,6780,6780,6780,0
|
|
20231206,173800,223666360,6780,6780,6780,6780,0
|
|
20231206,173700,223666360,6780,6780,6780,6780,0
|
|
20231206,173600,223666360,6780,6780,6780,6780,0
|
|
20231206,173500,223666360,6780,6780,6780,6780,0
|
|
20231206,173400,223666360,6780,6780,6780,6780,0
|
|
20231206,173300,223666360,6780,6780,6780,6780,0
|
|
20231206,173200,223666360,6780,6780,6780,6780,0
|
|
20231206,173100,223666360,6780,6780,6780,6780,0
|
|
20231206,173000,223666360,6780,6780,6780,6780,0
|
|
20231206,172900,223666360,6780,6780,6780,6780,0
|
|
20231206,172800,223666360,6780,6780,6780,6780,0
|
|
20231206,172700,223666360,6780,6780,6780,6780,0
|
|
20231206,172600,223666360,6780,6780,6780,6780,0
|
|
20231206,172500,223666360,6780,6780,6780,6780,0
|
|
20231206,172400,223666360,6780,6780,6780,6780,568
|
|
20231206,172300,223666360,6780,6780,6780,6780,0
|
|
20231206,172200,223666360,6780,6780,6780,6780,0
|
|
20231206,172100,223666360,6780,6780,6780,6780,0
|
|
20231206,172000,223666360,6780,6780,6780,6780,0
|
|
20231206,171900,223666360,6780,6780,6780,6780,0
|
|
20231206,171800,223666360,6780,6780,6780,6780,0
|
|
20231206,171700,223666360,6780,6780,6780,6780,0
|
|
20231206,171600,223666360,6780,6780,6780,6780,0
|
|
20231206,171500,223666360,6780,6780,6780,6780,0
|
|
20231206,171400,223666360,6780,6780,6780,6780,0
|
|
20231206,171300,223666360,6780,6780,6780,6780,0
|
|
20231206,171200,223666360,6780,6780,6780,6780,0
|
|
20231206,171100,223666360,6780,6780,6780,6780,0
|
|
20231206,171000,223666360,6780,6780,6780,6780,0
|
|
20231206,170900,223666360,6780,6780,6780,6780,0
|
|
20231206,170800,223666360,6780,6780,6780,6780,0
|
|
20231206,170700,223666360,6780,6780,6780,6780,0
|
|
20231206,170600,223666360,6780,6780,6780,6780,0
|
|
20231206,170500,223666360,6780,6780,6780,6780,0
|
|
20231206,170400,223666360,6780,6780,6780,6780,0
|
|
20231206,170300,223666360,6780,6780,6780,6780,0
|
|
20231206,170200,223666360,6780,6780,6780,6780,0
|
|
20231206,170100,223666360,6780,6780,6780,6780,0
|
|
20231206,170000,223666360,6780,6780,6780,6780,0
|
|
20231206,165900,223666360,6780,6780,6780,6780,0
|
|
20231206,165800,223666360,6780,6780,6780,6780,0
|
|
20231206,165700,223666360,6780,6780,6780,6780,0
|
|
20231206,165600,223666360,6780,6780,6780,6780,0
|
|
20231206,165500,223666360,6780,6780,6780,6780,0
|
|
20231206,165400,223666360,6780,6780,6780,6780,568
|
|
20231206,165300,223666360,6780,6780,6780,6780,0
|
|
20231206,165200,223666360,6780,6780,6780,6780,0
|
|
20231206,165100,223666360,6780,6780,6780,6780,0
|
|
20231206,165000,223666360,6780,6780,6780,6780,0
|
|
20231206,164900,223666360,6780,6780,6780,6780,0
|
|
20231206,164800,223666360,6780,6780,6780,6780,0
|
|
20231206,164700,223666360,6780,6780,6780,6780,0
|
|
20231206,164600,223666360,6780,6780,6780,6780,0
|
|
20231206,164500,223666360,6780,6780,6780,6780,0
|
|
20231206,164400,223666360,6780,6780,6780,6780,0
|
|
20231206,164300,223666360,6780,6780,6780,6780,0
|
|
20231206,164200,223666360,6780,6780,6780,6780,0
|
|
20231206,164100,223666360,6780,6780,6780,6780,0
|
|
20231206,164000,223666360,6780,6780,6780,6780,0
|
|
20231206,163900,223666360,6780,6780,6780,6780,0
|
|
20231206,163800,223666360,6780,6780,6780,6780,0
|
|
20231206,163700,223666360,6780,6780,6780,6780,0
|
|
20231206,163600,223666360,6780,6780,6780,6780,0
|
|
20231206,163500,223666360,6780,6780,6780,6780,0
|
|
20231206,163400,223666360,6780,6780,6780,6780,0
|
|
20231206,163300,223666360,6780,6780,6780,6780,0
|
|
20231206,163200,223666360,6780,6780,6780,6780,0
|
|
20231206,163100,223666360,6780,6780,6780,6780,0
|
|
20231206,163000,223666360,6780,6780,6780,6780,0
|
|
20231206,162900,223666360,6780,6780,6780,6780,0
|
|
20231206,162800,223666360,6780,6780,6780,6780,0
|
|
20231206,162700,223666360,6780,6780,6780,6780,0
|
|
20231206,162600,223666360,6780,6780,6780,6780,0
|
|
20231206,162500,223666360,6780,6780,6780,6780,0
|
|
20231206,162400,223666360,6780,6780,6780,6780,568
|
|
20231206,162300,223666360,6780,6780,6780,6780,0
|
|
20231206,162200,223666360,6780,6780,6780,6780,0
|
|
20231206,162100,223666360,6780,6780,6780,6780,0
|
|
20231206,162000,223666360,6780,6780,6780,6780,0
|
|
20231206,161900,223666360,6780,6780,6780,6780,0
|
|
20231206,161800,223666360,6780,6780,6780,6780,0
|
|
20231206,161700,223666360,6780,6780,6780,6780,0
|
|
20231206,161600,223666360,6780,6780,6780,6780,0
|
|
20231206,161500,223666360,6780,6780,6780,6780,0
|
|
20231206,161400,223666360,6780,6780,6780,6780,0
|
|
20231206,161300,223666360,6780,6780,6780,6780,0
|
|
20231206,161200,223666360,6780,6780,6780,6780,0
|
|
20231206,161100,223666360,6780,6780,6780,6780,0
|
|
20231206,161000,223666360,6780,6780,6780,6780,0
|
|
20231206,160900,223666360,6780,6780,6780,6780,0
|
|
20231206,160800,223666360,6780,6780,6780,6780,0
|
|
20231206,160700,223666360,6780,6780,6780,6780,0
|
|
20231206,160600,223666360,6780,6780,6780,6780,0
|
|
20231206,160500,223666360,6780,6780,6780,6780,0
|
|
20231206,160400,223666360,6780,6780,6780,6780,0
|
|
20231206,160300,223666360,6780,6780,6780,6780,0
|
|
20231206,160200,223666360,6780,6780,6780,6780,0
|
|
20231206,160100,223666360,6780,6780,6780,6780,0
|
|
20231206,160000,223666360,6780,6780,6780,6780,0
|
|
20231206,155900,223666360,6780,6780,6780,6780,0
|
|
20231206,155800,223666360,6780,6780,6780,6780,0
|
|
20231206,155700,223666360,6780,6780,6780,6780,0
|
|
20231206,155600,223666360,6780,6780,6780,6780,0
|
|
20231206,155500,223666360,6780,6780,6780,6780,0
|
|
20231206,155400,223666360,6780,6780,6780,6780,568
|
|
20231206,155300,223666360,6780,6780,6780,6780,0
|
|
20231206,155200,223666360,6780,6780,6780,6780,0
|
|
20231206,155100,223666360,6780,6780,6780,6780,0
|
|
20231206,155000,223666360,6780,6780,6780,6780,0
|
|
20231206,154900,223666360,6780,6780,6780,6780,0
|
|
20231206,154800,223666360,6780,6780,6780,6780,0
|
|
20231206,154700,223666360,6780,6780,6780,6780,0
|
|
20231206,154600,223666360,6780,6780,6780,6780,0
|
|
20231206,154500,223666360,6780,6780,6780,6780,0
|
|
20231206,154400,223666360,6780,6780,6780,6780,0
|
|
20231206,154300,223666360,6780,6780,6780,6780,0
|
|
20231206,154200,223666360,6780,6780,6780,6780,0
|
|
20231206,154100,223666360,6780,6780,6780,6780,0
|
|
20231206,154000,223666360,6780,6780,6780,6780,0
|
|
20231206,153900,223666360,6780,6780,6780,6780,0
|
|
20231206,153800,223666360,6780,6780,6780,6780,0
|
|
20231206,153700,223666360,6780,6780,6780,6780,0
|
|
20231206,153600,223666360,6780,6780,6780,6780,0
|
|
20231206,153500,223666360,6780,6780,6780,6780,0
|
|
20231206,153400,223666360,6780,6780,6780,6780,0
|
|
20231206,153300,223666360,6780,6780,6780,6780,0
|
|
20231206,153200,223666360,6780,6780,6780,6780,0
|
|
20231206,153100,223666360,6780,6780,6780,6780,0
|
|
20231206,153000,223666360,6780,6780,6780,6780,568
|
|
20231206,152900,219815320,6730,6730,6730,6730,0
|
|
20231206,152800,219815320,6730,6730,6730,6730,0
|
|
20231206,152700,219815320,6730,6730,6730,6730,0
|
|
20231206,152600,219815320,6730,6730,6730,6730,0
|
|
20231206,152500,219815320,6730,6730,6730,6730,0
|
|
20231206,152400,219815320,6730,6730,6730,6730,0
|
|
20231206,152300,219815320,6730,6730,6730,6730,0
|
|
20231206,152200,219815320,6730,6730,6730,6730,0
|
|
20231206,152100,219815320,6730,6730,6730,6730,0
|
|
20231206,152000,219815320,6730,6730,6730,6730,0
|
|
20231206,151900,219815320,6730,6760,6790,6730,1501
|
|
20231206,151800,209658890,6760,6760,6760,6760,0
|
|
20231206,151700,209658890,6760,6760,6760,6760,183
|
|
20231206,151600,208421810,6770,6770,6770,6770,0
|
|
20231206,151500,208421810,6770,6760,6770,6760,10
|
|
20231206,151400,208354180,6760,6760,6760,6760,23
|
|
20231206,151300,208198700,6750,6750,6750,6750,1
|
|
20231206,151200,208191950,6750,6750,6750,6750,0
|
|
20231206,151100,208191950,6750,6750,6750,6750,0
|
|
20231206,151000,208191950,6750,6750,6750,6750,0
|
|
20231206,150900,208191950,6750,6750,6750,6750,9
|
|
20231206,150800,208131200,6750,6750,6750,6750,0
|
|
20231206,150700,208131200,6750,6750,6750,6750,0
|
|
20231206,150600,208131200,6750,6750,6750,6750,50
|
|
20231206,150500,207793700,6750,6750,6750,6750,0
|
|
20231206,150400,207793700,6750,6750,6750,6750,75
|
|
20231206,150300,207287450,6750,6750,6750,6750,0
|
|
20231206,150200,207287450,6750,6750,6750,6750,0
|
|
20231206,150100,207287450,6750,6740,6750,6740,104
|
|
20231206,150000,206586360,6750,6750,6750,6750,469
|
|
20231206,145900,203420610,6740,6750,6750,6740,168
|
|
20231206,145800,202288040,6760,6760,6760,6760,0
|
|
20231206,145700,202288040,6760,6760,6760,6760,1
|
|
20231206,145600,202281280,6770,6770,6770,6770,6
|
|
20231206,145500,202240660,6770,6770,6770,6770,19
|
|
20231206,145400,202112030,6770,6770,6770,6770,50
|
|
20231206,145300,201773530,6770,6770,6770,6770,3
|
|
20231206,145200,201753220,6770,6760,6770,6760,5
|
|
20231206,145100,201719380,6770,6780,6780,6760,60
|
|
20231206,145000,201312690,6780,6780,6780,6780,6
|
|
20231206,144900,201272010,6780,6780,6780,6780,477
|
|
20231206,144800,198037950,6780,6770,6780,6770,523
|
|
20231206,144700,194493300,6740,6740,6740,6740,683
|
|
20231206,144600,189889880,6740,6740,6740,6740,0
|
|
20231206,144500,189889880,6740,6740,6740,6740,0
|
|
20231206,144400,189889880,6740,6740,6740,6740,0
|
|
20231206,144300,189889880,6740,6740,6740,6740,55
|
|
20231206,144200,189519180,6750,6750,6750,6750,0
|
|
20231206,144100,189519180,6750,6750,6750,6750,0
|
|
20231206,144000,189519180,6750,6750,6750,6750,0
|
|
20231206,143900,189519180,6750,6750,6750,6750,223
|
|
20231206,143800,188013930,6720,6720,6720,6710,872
|
|
20231206,143700,182155320,6720,6750,6750,6720,1700
|
|
20231206,143600,170726730,6750,6750,6750,6750,10
|
|
20231206,143500,170659230,6750,6750,6750,6750,0
|
|
20231206,143400,170659230,6750,6750,6750,6750,813
|
|
20231206,143300,165171480,6750,6750,6750,6750,0
|
|
20231206,143200,165171480,6750,6750,6750,6750,0
|
|
20231206,143100,165171480,6750,6750,6750,6750,0
|
|
20231206,143000,165171480,6750,6750,6750,6750,0
|
|
20231206,142900,165171480,6750,6750,6750,6750,0
|
|
20231206,142800,165171480,6750,6750,6750,6750,0
|
|
20231206,142700,165171480,6750,6750,6750,6750,0
|
|
20231206,142600,165171480,6750,6750,6750,6750,68
|
|
20231206,142500,164712480,6750,6750,6750,6750,2
|
|
20231206,142400,164698980,6750,6750,6750,6750,0
|
|
20231206,142300,164698980,6750,6750,6750,6750,1
|
|
20231206,142200,164692230,6750,6750,6750,6750,0
|
|
20231206,142100,164692230,6750,6750,6750,6750,0
|
|
20231206,142000,164692230,6750,6750,6750,6750,0
|
|
20231206,141900,164692230,6750,6750,6750,6750,0
|
|
20231206,141800,164692230,6750,6750,6750,6750,0
|
|
20231206,141700,164692230,6750,6750,6750,6750,10
|
|
20231206,141600,164624730,6750,6750,6750,6750,0
|
|
20231206,141500,164624730,6750,6750,6750,6750,0
|
|
20231206,141400,164624730,6750,6750,6750,6750,0
|
|
20231206,141300,164624730,6750,6750,6750,6750,0
|
|
20231206,141200,164624730,6750,6760,6760,6750,62
|
|
20231206,141100,164206210,6770,6770,6770,6770,0
|
|
20231206,141000,164206210,6770,6780,6780,6770,105
|
|
20231206,140900,163495310,6780,6780,6780,6780,5
|
|
20231206,140800,163461410,6770,6770,6770,6770,267
|
|
20231206,140700,161653820,6770,6770,6770,6770,5
|
|
20231206,140600,161619970,6770,6770,6770,6770,0
|
|
20231206,140500,161619970,6770,6770,6770,6770,8
|
|
20231206,140400,161565810,6770,6770,6770,6770,0
|
|
20231206,140300,161565810,6770,6770,6770,6770,0
|
|
20231206,140200,161565810,6770,6740,6770,6740,132
|
|
20231206,140100,160674310,6740,6740,6740,6740,27
|
|
20231206,140000,160492330,6740,6740,6740,6740,0
|
|
20231206,135900,160492330,6740,6740,6740,6740,0
|
|
20231206,135800,160492330,6740,6740,6740,6740,0
|
|
20231206,135700,160492330,6740,6740,6740,6740,0
|
|
20231206,135600,160492330,6740,6740,6740,6740,50
|
|
20231206,135500,160155330,6740,6740,6740,6740,0
|
|
20231206,135400,160155330,6740,6740,6740,6740,0
|
|
20231206,135300,160155330,6740,6740,6740,6740,0
|
|
20231206,135200,160155330,6740,6740,6740,6740,254
|
|
20231206,135100,158443370,6740,6740,6740,6740,100
|
|
20231206,135000,157769370,6740,6740,6740,6740,0
|
|
20231206,134900,157769370,6740,6740,6740,6740,0
|
|
20231206,134800,157769370,6740,6740,6740,6740,4
|
|
20231206,134700,157742410,6740,6740,6740,6740,0
|
|
20231206,134600,157742410,6740,6740,6740,6740,0
|
|
20231206,134500,157742410,6740,6740,6740,6740,0
|
|
20231206,134400,157742410,6740,6740,6740,6740,0
|
|
20231206,134300,157742410,6740,6740,6740,6740,0
|
|
20231206,134200,157742410,6740,6750,6750,6740,1124
|
|
20231206,134100,150165320,6760,6760,6760,6760,0
|
|
20231206,134000,150165320,6760,6760,6760,6760,0
|
|
20231206,133900,150165320,6760,6760,6760,6760,0
|
|
20231206,133800,150165320,6760,6760,6760,6760,0
|
|
20231206,133700,150165320,6760,6760,6760,6760,0
|
|
20231206,133600,150165320,6760,6760,6760,6760,500
|
|
20231206,133500,146785320,6760,6760,6760,6760,0
|
|
20231206,133400,146785320,6760,6760,6760,6760,2
|
|
20231206,133300,146771800,6740,6740,6740,6740,0
|
|
20231206,133200,146771800,6740,6740,6740,6740,0
|
|
20231206,133100,146771800,6740,6740,6740,6740,275
|
|
20231206,133000,144918300,6740,6740,6740,6740,0
|
|
20231206,132900,144918300,6740,6740,6740,6740,0
|
|
20231206,132800,144918300,6740,6740,6740,6740,0
|
|
20231206,132700,144918300,6740,6740,6740,6740,0
|
|
20231206,132600,144918300,6740,6740,6740,6740,0
|
|
20231206,132500,144918300,6740,6740,6740,6740,0
|
|
20231206,132400,144918300,6740,6740,6740,6740,0
|
|
20231206,132300,144918300,6740,6740,6740,6740,0
|
|
20231206,132200,144918300,6740,6740,6740,6740,1
|
|
20231206,132100,144911560,6750,6750,6750,6750,0
|
|
20231206,132000,144911560,6750,6750,6750,6750,199
|
|
20231206,131900,143568310,6750,6750,6750,6750,50
|
|
20231206,131800,143230810,6750,6750,6750,6750,0
|
|
20231206,131700,143230810,6750,6750,6750,6750,1
|
|
20231206,131600,143224060,6740,6740,6740,6740,1
|
|
20231206,131500,143217320,6730,6730,6730,6730,400
|
|
20231206,131400,140525320,6740,6740,6740,6740,160
|
|
20231206,131300,139446920,6740,6740,6740,6740,162
|
|
20231206,131200,138355040,6740,6740,6740,6740,156
|
|
20231206,131100,137303600,6740,6740,6740,6740,0
|
|
20231206,131000,137303600,6740,6750,6750,6740,17
|
|
20231206,130900,137188990,6750,6750,6750,6750,0
|
|
20231206,130800,137188990,6750,6750,6750,6750,0
|
|
20231206,130700,137188990,6750,6750,6750,6750,2
|
|
20231206,130600,137175490,6740,6740,6740,6740,0
|
|
20231206,130500,137175490,6740,6740,6740,6740,0
|
|
20231206,130400,137175490,6740,6740,6740,6740,92
|
|
20231206,130300,136555410,6750,6750,6750,6750,0
|
|
20231206,130200,136555410,6750,6750,6750,6750,139
|
|
20231206,130100,135617160,6750,6750,6750,6750,10
|
|
20231206,130000,135549660,6760,6760,6760,6760,0
|
|
20231206,125900,135549660,6760,6760,6760,6760,0
|
|
20231206,125800,135549660,6760,6760,6760,6760,6
|
|
20231206,125700,135509100,6760,6760,6760,6760,2
|
|
20231206,125600,135495580,6750,6750,6750,6750,15
|
|
20231206,125500,135394330,6760,6760,6760,6760,4
|
|
20231206,125400,135367290,6750,6750,6750,6750,132
|
|
20231206,125300,134476290,6750,6750,6750,6750,5
|
|
20231206,125200,134442540,6760,6760,6760,6760,0
|
|
20231206,125100,134442540,6760,6760,6760,6760,2
|
|
20231206,125000,134429020,6760,6760,6760,6760,0
|
|
20231206,124900,134429020,6760,6760,6760,6760,0
|
|
20231206,124800,134429020,6760,6760,6760,6760,0
|
|
20231206,124700,134429020,6760,6760,6760,6760,111
|
|
20231206,124600,133678660,6760,6760,6760,6760,0
|
|
20231206,124500,133678660,6760,6760,6760,6760,0
|
|
20231206,124400,133678660,6760,6760,6760,6760,5
|
|
20231206,124300,133644860,6760,6760,6760,6760,0
|
|
20231206,124200,133644860,6760,6760,6760,6760,0
|
|
20231206,124100,133644860,6760,6760,6760,6760,0
|
|
20231206,124000,133644860,6760,6760,6760,6760,0
|
|
20231206,123900,133644860,6760,6760,6760,6760,0
|
|
20231206,123800,133644860,6760,6760,6760,6760,0
|
|
20231206,123700,133644860,6760,6760,6760,6760,1
|
|
20231206,123600,133638100,6740,6740,6740,6740,0
|
|
20231206,123500,133638100,6740,6740,6740,6740,0
|
|
20231206,123400,133638100,6740,6740,6740,6740,0
|
|
20231206,123300,133638100,6740,6740,6740,6740,0
|
|
20231206,123200,133638100,6740,6740,6740,6740,0
|
|
20231206,123100,133638100,6740,6740,6740,6740,0
|
|
20231206,123000,133638100,6740,6750,6750,6740,15
|
|
20231206,122900,133536890,6760,6760,6760,6760,31
|
|
20231206,122800,133327330,6760,6760,6760,6760,1
|
|
20231206,122700,133320570,6760,6760,6760,6760,10
|
|
20231206,122600,133252970,6760,6760,6760,6760,0
|
|
20231206,122500,133252970,6760,6760,6760,6760,0
|
|
20231206,122400,133252970,6760,6760,6760,6760,0
|
|
20231206,122300,133252970,6760,6760,6760,6760,0
|
|
20231206,122200,133252970,6760,6760,6760,6760,0
|
|
20231206,122100,133252970,6760,6760,6760,6760,2
|
|
20231206,122000,133239450,6760,6760,6760,6760,0
|
|
20231206,121900,133239450,6760,6760,6760,6760,0
|
|
20231206,121800,133239450,6760,6760,6760,6760,0
|
|
20231206,121700,133239450,6760,6760,6760,6760,10
|
|
20231206,121600,133171850,6740,6740,6740,6740,0
|
|
20231206,121500,133171850,6740,6750,6760,6740,1603
|
|
20231206,121400,122341230,6750,6750,6750,6750,0
|
|
20231206,121300,122341230,6750,6750,6750,6750,22
|
|
20231206,121200,122192730,6760,6760,6760,6760,0
|
|
20231206,121100,122192730,6760,6760,6760,6760,0
|
|
20231206,121000,122192730,6760,6760,6760,6760,1
|
|
20231206,120900,122185970,6760,6750,6760,6750,11
|
|
20231206,120800,122111710,6760,6760,6760,6760,0
|
|
20231206,120700,122111710,6760,6760,6760,6760,0
|
|
20231206,120600,122111710,6760,6760,6760,6760,0
|
|
20231206,120500,122111710,6760,6760,6760,6760,132
|
|
20231206,120400,121219390,6760,6750,6760,6750,2
|
|
20231206,120300,121205880,6760,6760,6760,6760,0
|
|
20231206,120200,121205880,6760,6760,6760,6760,0
|
|
20231206,120100,121205880,6760,6760,6760,6760,0
|
|
20231206,120000,121205880,6760,6760,6760,6760,0
|
|
20231206,115900,121205880,6760,6760,6760,6760,7
|
|
20231206,115800,121158560,6750,6750,6750,6750,4
|
|
20231206,115700,121131560,6750,6750,6750,6750,0
|
|
20231206,115600,121131560,6750,6750,6750,6750,0
|
|
20231206,115500,121131560,6750,6750,6750,6750,1
|
|
20231206,115400,121124810,6740,6740,6740,6740,0
|
|
20231206,115300,121124810,6740,6740,6740,6740,0
|
|
20231206,115200,121124810,6740,6750,6750,6740,5
|
|
20231206,115100,121091100,6750,6750,6750,6750,0
|
|
20231206,115000,121091100,6750,6750,6750,6750,0
|
|
20231206,114900,121091100,6750,6750,6750,6750,0
|
|
20231206,114800,121091100,6750,6750,6750,6750,0
|
|
20231206,114700,121091100,6750,6750,6750,6750,0
|
|
20231206,114600,121091100,6750,6750,6750,6750,0
|
|
20231206,114500,121091100,6750,6750,6750,6750,2
|
|
20231206,114400,121077600,6750,6750,6750,6750,0
|
|
20231206,114300,121077600,6750,6750,6750,6750,70
|
|
20231206,114200,120605100,6750,6750,6750,6750,0
|
|
20231206,114100,120605100,6750,6740,6750,6740,761
|
|
20231206,114000,115475650,6740,6750,6750,6740,75
|
|
20231206,113900,114969410,6740,6740,6740,6740,1
|
|
20231206,113800,114962670,6740,6740,6740,6740,0
|
|
20231206,113700,114962670,6740,6730,6740,6730,151
|
|
20231206,113600,113945930,6750,6750,6750,6750,6
|
|
20231206,113500,113905430,6750,6750,6750,6750,0
|
|
20231206,113400,113905430,6750,6750,6750,6750,0
|
|
20231206,113300,113905430,6750,6750,6750,6750,50
|
|
20231206,113200,113567930,6740,6740,6740,6740,0
|
|
20231206,113100,113567930,6740,6740,6740,6740,1
|
|
20231206,113000,113561190,6740,6740,6740,6740,0
|
|
20231206,112900,113561190,6740,6740,6740,6740,0
|
|
20231206,112800,113561190,6740,6740,6740,6740,0
|
|
20231206,112700,113561190,6740,6740,6740,6740,0
|
|
20231206,112600,113561190,6740,6740,6740,6740,0
|
|
20231206,112500,113561190,6740,6740,6740,6740,1
|
|
20231206,112400,113554450,6740,6740,6740,6740,0
|
|
20231206,112300,113554450,6740,6740,6740,6740,0
|
|
20231206,112200,113554450,6740,6740,6740,6740,0
|
|
20231206,112100,113554450,6740,6740,6740,6740,0
|
|
20231206,112000,113554450,6740,6740,6740,6740,10
|
|
20231206,111900,113487050,6740,6740,6740,6740,1
|
|
20231206,111800,113480310,6730,6740,6740,6730,32
|
|
20231206,111700,113264930,6740,6750,6750,6740,14
|
|
20231206,111600,113170560,6760,6760,6760,6760,0
|
|
20231206,111500,113170560,6760,6760,6760,6760,10
|
|
20231206,111400,113102960,6770,6770,6770,6770,0
|
|
20231206,111300,113102960,6770,6770,6770,6770,0
|
|
20231206,111200,113102960,6770,6770,6770,6770,0
|
|
20231206,111100,113102960,6770,6770,6770,6770,0
|
|
20231206,111000,113102960,6770,6770,6770,6770,0
|
|
20231206,110900,113102960,6770,6760,6770,6760,4
|
|
20231206,110800,113075900,6770,6740,6770,6740,143
|
|
20231206,110700,112110570,6740,6740,6740,6740,0
|
|
20231206,110600,112110570,6740,6740,6740,6740,0
|
|
20231206,110500,112110570,6740,6740,6740,6740,0
|
|
20231206,110400,112110570,6740,6740,6740,6740,0
|
|
20231206,110300,112110570,6740,6740,6740,6740,0
|
|
20231206,110200,112110570,6740,6710,6740,6710,870
|
|
20231206,110100,106262150,6710,6710,6710,6710,553
|
|
20231206,110000,102551520,6710,6710,6710,6710,16
|
|
20231206,105900,102444160,6710,6740,6740,6710,510
|
|
20231206,105800,99020230,6740,6740,6740,6740,100
|
|
20231206,105700,98346230,6720,6720,6720,6720,0
|
|
20231206,105600,98346230,6720,6720,6720,6720,0
|
|
20231206,105500,98346230,6720,6720,6720,6720,0
|
|
20231206,105400,98346230,6720,6720,6720,6720,0
|
|
20231206,105300,98346230,6720,6720,6720,6720,0
|
|
20231206,105200,98346230,6720,6720,6720,6720,0
|
|
20231206,105100,98346230,6720,6720,6720,6720,1
|
|
20231206,105000,98339510,6730,6730,6730,6730,0
|
|
20231206,104900,98339510,6730,6730,6730,6730,0
|
|
20231206,104800,98339510,6730,6730,6730,6730,325
|
|
20231206,104700,96152260,6720,6720,6720,6720,0
|
|
20231206,104600,96152260,6720,6720,6720,6720,0
|
|
20231206,104500,96152260,6720,6720,6720,6720,16
|
|
20231206,104400,96044740,6720,6720,6720,6720,30
|
|
20231206,104300,95843140,6730,6730,6730,6730,20
|
|
20231206,104200,95708540,6720,6720,6720,6720,0
|
|
20231206,104100,95708540,6720,6720,6720,6720,3
|
|
20231206,104000,95688380,6720,6720,6720,6720,0
|
|
20231206,103900,95688380,6720,6720,6720,6720,0
|
|
20231206,103800,95688380,6720,6720,6720,6720,11
|
|
20231206,103700,95614460,6720,6720,6720,6720,0
|
|
20231206,103600,95614460,6720,6720,6720,6720,0
|
|
20231206,103500,95614460,6720,6720,6720,6720,1
|
|
20231206,103400,95607740,6720,6720,6720,6720,2
|
|
20231206,103300,95594300,6710,6710,6710,6710,0
|
|
20231206,103200,95594300,6710,6710,6710,6710,0
|
|
20231206,103100,95594300,6710,6710,6710,6710,0
|
|
20231206,103000,95594300,6710,6710,6710,6710,0
|
|
20231206,102900,95594300,6710,6710,6710,6710,0
|
|
20231206,102800,95594300,6710,6710,6710,6710,0
|
|
20231206,102700,95594300,6710,6710,6710,6710,0
|
|
20231206,102600,95594300,6710,6710,6710,6710,10
|
|
20231206,102500,95527200,6720,6720,6720,6720,1
|
|
20231206,102400,95520480,6730,6730,6730,6730,1
|
|
20231206,102300,95513750,6730,6730,6730,6730,0
|
|
20231206,102200,95513750,6730,6730,6730,6730,5
|
|
20231206,102100,95480100,6720,6720,6720,6720,30
|
|
20231206,102000,95278500,6710,6710,6710,6710,0
|
|
20231206,101900,95278500,6710,6710,6710,6710,203
|
|
20231206,101800,93916370,6710,6710,6710,6710,50
|
|
20231206,101700,93580870,6710,6710,6710,6710,1
|
|
20231206,101600,93574160,6720,6720,6720,6720,0
|
|
20231206,101500,93574160,6720,6720,6720,6720,0
|
|
20231206,101400,93574160,6720,6720,6720,6720,30
|
|
20231206,101300,93372560,6720,6720,6720,6720,54
|
|
20231206,101200,93009680,6720,6720,6720,6720,0
|
|
20231206,101100,93009680,6720,6710,6720,6710,124
|
|
20231206,101000,92176500,6710,6710,6710,6710,0
|
|
20231206,100900,92176500,6710,6710,6710,6710,1
|
|
20231206,100800,92169790,6720,6720,6720,6720,0
|
|
20231206,100700,92169790,6720,6720,6720,6720,0
|
|
20231206,100600,92169790,6720,6720,6720,6720,5
|
|
20231206,100500,92136190,6710,6710,6710,6710,0
|
|
20231206,100400,92136190,6710,6710,6710,6710,43
|
|
20231206,100300,91847660,6710,6710,6710,6710,0
|
|
20231206,100200,91847660,6710,6710,6710,6710,0
|
|
20231206,100100,91847660,6710,6710,6710,6710,13
|
|
20231206,100000,91760430,6710,6710,6710,6710,0
|
|
20231206,095900,91760430,6710,6710,6710,6710,0
|
|
20231206,095800,91760430,6710,6710,6710,6710,71
|
|
20231206,095700,91284020,6700,6700,6700,6700,0
|
|
20231206,095600,91284020,6700,6700,6700,6700,0
|
|
20231206,095500,91284020,6700,6700,6700,6700,20
|
|
20231206,095400,91150020,6700,6700,6700,6700,100
|
|
20231206,095300,90480020,6700,6700,6700,6700,2
|
|
20231206,095200,90466620,6700,6700,6700,6700,0
|
|
20231206,095100,90466620,6700,6700,6700,6700,0
|
|
20231206,095000,90466620,6700,6700,6700,6700,96
|
|
20231206,094900,89823420,6700,6700,6700,6700,220
|
|
20231206,094800,88349420,6700,6700,6700,6700,0
|
|
20231206,094700,88349420,6700,6700,6700,6700,13
|
|
20231206,094600,88262320,6720,6720,6720,6720,4
|
|
20231206,094500,88235440,6700,6700,6700,6700,0
|
|
20231206,094400,88235440,6700,6700,6700,6700,94
|
|
20231206,094300,87605640,6700,6700,6700,6700,405
|
|
20231206,094200,84892140,6700,6700,6700,6700,1771
|
|
20231206,094100,73026440,6710,6710,6710,6710,0
|
|
20231206,094000,73026440,6710,6730,6730,6710,1049
|
|
20231206,093900,65979120,6730,6730,6730,6730,89
|
|
20231206,093800,65380150,6720,6720,6720,6720,1
|
|
20231206,093700,65373430,6730,6730,6730,6730,0
|
|
20231206,093600,65373430,6730,6730,6730,6730,0
|
|
20231206,093500,65373430,6730,6730,6730,6730,144
|
|
20231206,093400,64404310,6740,6740,6740,6740,47
|
|
20231206,093300,64087530,6750,6750,6750,6750,74
|
|
20231206,093200,63588030,6760,6760,6760,6760,0
|
|
20231206,093100,63588030,6760,6750,6760,6740,171
|
|
20231206,093000,62433410,6750,6720,6750,6720,519
|
|
20231206,092900,58936110,6730,6770,6770,6730,147
|
|
20231206,092800,57943880,6780,6780,6780,6780,0
|
|
20231206,092700,57943880,6780,6780,6780,6780,0
|
|
20231206,092600,57943880,6780,6710,6780,6710,505
|
|
20231206,092500,54526270,6710,6710,6710,6710,170
|
|
20231206,092400,53385570,6710,6740,6750,6710,155
|
|
20231206,092300,52343030,6710,6710,6710,6710,200
|
|
20231206,092200,51001030,6710,6710,6710,6710,0
|
|
20231206,092100,51001030,6710,6710,6710,6710,410
|
|
20231206,092000,48249930,6720,6710,6720,6700,453
|
|
20231206,091900,45213620,6700,6700,6700,6700,0
|
|
20231206,091800,45213620,6700,6700,6700,6700,0
|
|
20231206,091700,45213620,6700,6700,6700,6700,0
|
|
20231206,091600,45213620,6700,6700,6700,6700,0
|
|
20231206,091500,45213620,6700,6700,6700,6700,20
|
|
20231206,091400,45079620,6700,6700,6700,6700,3
|
|
20231206,091300,45059520,6700,6700,6700,6700,30
|
|
20231206,091200,44858520,6700,6700,6700,6700,0
|
|
20231206,091100,44858520,6700,6720,6720,6700,1952
|
|
20231206,091000,31770100,6710,6710,6710,6710,0
|
|
20231206,090900,31770100,6710,6710,6710,6710,3048
|
|
20231206,090800,11318020,6710,6710,6710,6710,200
|
|
20231206,090700,9976020,6710,6700,6710,6700,284
|
|
20231206,090600,8073200,6700,6700,6700,6700,50
|
|
20231206,090500,7738200,6700,6710,6710,6700,305
|
|
20231206,090400,5694500,6710,6720,6720,6710,326
|
|
20231206,090300,3505740,6760,6760,6760,6760,1
|
|
20231206,090200,3498980,6760,6760,6760,6760,0
|
|
20231206,090100,3498980,6760,6760,6760,6760,60
|
|
20231206,090000,3093380,6760,6780,6780,6760,457
|