687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,202400,265365660,6830,6830,6830,6830,328
|
|
20231208,202300,265365660,6830,6830,6830,6830,0
|
|
20231208,202200,265365660,6830,6830,6830,6830,0
|
|
20231208,202100,265365660,6830,6830,6830,6830,0
|
|
20231208,202000,265365660,6830,6830,6830,6830,0
|
|
20231208,201900,265365660,6830,6830,6830,6830,0
|
|
20231208,201800,265365660,6830,6830,6830,6830,0
|
|
20231208,201700,265365660,6830,6830,6830,6830,0
|
|
20231208,201600,265365660,6830,6830,6830,6830,0
|
|
20231208,201500,265365660,6830,6830,6830,6830,0
|
|
20231208,201400,265365660,6830,6830,6830,6830,0
|
|
20231208,201300,265365660,6830,6830,6830,6830,0
|
|
20231208,201200,265365660,6830,6830,6830,6830,0
|
|
20231208,201100,265365660,6830,6830,6830,6830,0
|
|
20231208,201000,265365660,6830,6830,6830,6830,0
|
|
20231208,200900,265365660,6830,6830,6830,6830,0
|
|
20231208,200800,265365660,6830,6830,6830,6830,0
|
|
20231208,200700,265365660,6830,6830,6830,6830,0
|
|
20231208,200600,265365660,6830,6830,6830,6830,0
|
|
20231208,200500,265365660,6830,6830,6830,6830,0
|
|
20231208,200400,265365660,6830,6830,6830,6830,0
|
|
20231208,200300,265365660,6830,6830,6830,6830,0
|
|
20231208,200200,265365660,6830,6830,6830,6830,0
|
|
20231208,200100,265365660,6830,6830,6830,6830,0
|
|
20231208,200000,265365660,6830,6830,6830,6830,0
|
|
20231208,195900,265365660,6830,6830,6830,6830,0
|
|
20231208,195800,265365660,6830,6830,6830,6830,0
|
|
20231208,195700,265365660,6830,6830,6830,6830,0
|
|
20231208,195600,265365660,6830,6830,6830,6830,0
|
|
20231208,195500,265365660,6830,6830,6830,6830,0
|
|
20231208,195400,265365660,6830,6830,6830,6830,328
|
|
20231208,195300,265365660,6830,6830,6830,6830,0
|
|
20231208,195200,265365660,6830,6830,6830,6830,0
|
|
20231208,195100,265365660,6830,6830,6830,6830,0
|
|
20231208,195000,265365660,6830,6830,6830,6830,0
|
|
20231208,194900,265365660,6830,6830,6830,6830,0
|
|
20231208,194800,265365660,6830,6830,6830,6830,0
|
|
20231208,194700,265365660,6830,6830,6830,6830,0
|
|
20231208,194600,265365660,6830,6830,6830,6830,0
|
|
20231208,194500,265365660,6830,6830,6830,6830,0
|
|
20231208,194400,265365660,6830,6830,6830,6830,0
|
|
20231208,194300,265365660,6830,6830,6830,6830,0
|
|
20231208,194200,265365660,6830,6830,6830,6830,0
|
|
20231208,194100,265365660,6830,6830,6830,6830,0
|
|
20231208,194000,265365660,6830,6830,6830,6830,0
|
|
20231208,193900,265365660,6830,6830,6830,6830,0
|
|
20231208,193800,265365660,6830,6830,6830,6830,0
|
|
20231208,193700,265365660,6830,6830,6830,6830,0
|
|
20231208,193600,265365660,6830,6830,6830,6830,0
|
|
20231208,193500,265365660,6830,6830,6830,6830,0
|
|
20231208,193400,265365660,6830,6830,6830,6830,0
|
|
20231208,193300,265365660,6830,6830,6830,6830,0
|
|
20231208,193200,265365660,6830,6830,6830,6830,0
|
|
20231208,193100,265365660,6830,6830,6830,6830,0
|
|
20231208,193000,265365660,6830,6830,6830,6830,0
|
|
20231208,192900,265365660,6830,6830,6830,6830,0
|
|
20231208,192800,265365660,6830,6830,6830,6830,0
|
|
20231208,192700,265365660,6830,6830,6830,6830,0
|
|
20231208,192600,265365660,6830,6830,6830,6830,0
|
|
20231208,192500,265365660,6830,6830,6830,6830,0
|
|
20231208,192400,265365660,6830,6830,6830,6830,328
|
|
20231208,192300,265365660,6830,6830,6830,6830,0
|
|
20231208,192200,265365660,6830,6830,6830,6830,0
|
|
20231208,192100,265365660,6830,6830,6830,6830,0
|
|
20231208,192000,265365660,6830,6830,6830,6830,0
|
|
20231208,191900,265365660,6830,6830,6830,6830,0
|
|
20231208,191800,265365660,6830,6830,6830,6830,0
|
|
20231208,191700,265365660,6830,6830,6830,6830,0
|
|
20231208,191600,265365660,6830,6830,6830,6830,0
|
|
20231208,191500,265365660,6830,6830,6830,6830,0
|
|
20231208,191400,265365660,6830,6830,6830,6830,0
|
|
20231208,191300,265365660,6830,6830,6830,6830,0
|
|
20231208,191200,265365660,6830,6830,6830,6830,0
|
|
20231208,191100,265365660,6830,6830,6830,6830,0
|
|
20231208,191000,265365660,6830,6830,6830,6830,0
|
|
20231208,190900,265365660,6830,6830,6830,6830,0
|
|
20231208,190800,265365660,6830,6830,6830,6830,0
|
|
20231208,190700,265365660,6830,6830,6830,6830,0
|
|
20231208,190600,265365660,6830,6830,6830,6830,0
|
|
20231208,190500,265365660,6830,6830,6830,6830,0
|
|
20231208,190400,265365660,6830,6830,6830,6830,0
|
|
20231208,190300,265365660,6830,6830,6830,6830,0
|
|
20231208,190200,265365660,6830,6830,6830,6830,0
|
|
20231208,190100,265365660,6830,6830,6830,6830,0
|
|
20231208,190000,265365660,6830,6830,6830,6830,0
|
|
20231208,185900,265365660,6830,6830,6830,6830,0
|
|
20231208,185800,265365660,6830,6830,6830,6830,0
|
|
20231208,185700,265365660,6830,6830,6830,6830,0
|
|
20231208,185600,265365660,6830,6830,6830,6830,0
|
|
20231208,185500,265365660,6830,6830,6830,6830,0
|
|
20231208,185400,265365660,6830,6830,6830,6830,328
|
|
20231208,185300,265365660,6830,6830,6830,6830,0
|
|
20231208,185200,265365660,6830,6830,6830,6830,0
|
|
20231208,185100,265365660,6830,6830,6830,6830,0
|
|
20231208,185000,265365660,6830,6830,6830,6830,0
|
|
20231208,184900,265365660,6830,6830,6830,6830,0
|
|
20231208,184800,265365660,6830,6830,6830,6830,0
|
|
20231208,184700,265365660,6830,6830,6830,6830,0
|
|
20231208,184600,265365660,6830,6830,6830,6830,0
|
|
20231208,184500,265365660,6830,6830,6830,6830,0
|
|
20231208,184400,265365660,6830,6830,6830,6830,0
|
|
20231208,184300,265365660,6830,6830,6830,6830,0
|
|
20231208,184200,265365660,6830,6830,6830,6830,0
|
|
20231208,184100,265365660,6830,6830,6830,6830,0
|
|
20231208,184000,265365660,6830,6830,6830,6830,0
|
|
20231208,183900,265365660,6830,6830,6830,6830,0
|
|
20231208,183800,265365660,6830,6830,6830,6830,0
|
|
20231208,183700,265365660,6830,6830,6830,6830,0
|
|
20231208,183600,265365660,6830,6830,6830,6830,0
|
|
20231208,183500,265365660,6830,6830,6830,6830,0
|
|
20231208,183400,265365660,6830,6830,6830,6830,0
|
|
20231208,183300,265365660,6830,6830,6830,6830,0
|
|
20231208,183200,265365660,6830,6830,6830,6830,0
|
|
20231208,183100,265365660,6830,6830,6830,6830,0
|
|
20231208,183000,265365660,6830,6830,6830,6830,0
|
|
20231208,182900,265365660,6830,6830,6830,6830,0
|
|
20231208,182800,265365660,6830,6830,6830,6830,0
|
|
20231208,182700,265365660,6830,6830,6830,6830,0
|
|
20231208,182600,265365660,6830,6830,6830,6830,0
|
|
20231208,182500,265365660,6830,6830,6830,6830,0
|
|
20231208,182400,265365660,6830,6830,6830,6830,328
|
|
20231208,182300,265365660,6830,6830,6830,6830,0
|
|
20231208,182200,265365660,6830,6830,6830,6830,0
|
|
20231208,182100,265365660,6830,6830,6830,6830,0
|
|
20231208,182000,265365660,6830,6830,6830,6830,0
|
|
20231208,181900,265365660,6830,6830,6830,6830,0
|
|
20231208,181800,265365660,6830,6830,6830,6830,0
|
|
20231208,181700,265365660,6830,6830,6830,6830,0
|
|
20231208,181600,265365660,6830,6830,6830,6830,0
|
|
20231208,181500,265365660,6830,6830,6830,6830,0
|
|
20231208,181400,265365660,6830,6830,6830,6830,0
|
|
20231208,181300,265365660,6830,6830,6830,6830,0
|
|
20231208,181200,265365660,6830,6830,6830,6830,0
|
|
20231208,181100,265365660,6830,6830,6830,6830,0
|
|
20231208,181000,265365660,6830,6830,6830,6830,0
|
|
20231208,180900,265365660,6830,6830,6830,6830,0
|
|
20231208,180800,265365660,6830,6830,6830,6830,0
|
|
20231208,180700,265365660,6830,6830,6830,6830,0
|
|
20231208,180600,265365660,6830,6830,6830,6830,0
|
|
20231208,180500,265365660,6830,6830,6830,6830,0
|
|
20231208,180400,265365660,6830,6830,6830,6830,0
|
|
20231208,180300,265365660,6830,6830,6830,6830,0
|
|
20231208,180200,265365660,6830,6830,6830,6830,0
|
|
20231208,180100,265365660,6830,6830,6830,6830,0
|
|
20231208,180000,265365660,6830,6830,6830,6830,0
|
|
20231208,175900,265365660,6830,6830,6830,6830,0
|
|
20231208,175800,265365660,6830,6830,6830,6830,0
|
|
20231208,175700,265365660,6830,6830,6830,6830,0
|
|
20231208,175600,265365660,6830,6830,6830,6830,0
|
|
20231208,175500,265365660,6830,6830,6830,6830,0
|
|
20231208,175400,265365660,6830,6830,6830,6830,328
|
|
20231208,175300,265365660,6830,6830,6830,6830,0
|
|
20231208,175200,265365660,6830,6830,6830,6830,0
|
|
20231208,175100,265365660,6830,6830,6830,6830,0
|
|
20231208,175000,265365660,6830,6830,6830,6830,0
|
|
20231208,174900,265365660,6830,6830,6830,6830,0
|
|
20231208,174800,265365660,6830,6830,6830,6830,0
|
|
20231208,174700,265365660,6830,6830,6830,6830,0
|
|
20231208,174600,265365660,6830,6830,6830,6830,0
|
|
20231208,174500,265365660,6830,6830,6830,6830,0
|
|
20231208,174400,265365660,6830,6830,6830,6830,0
|
|
20231208,174300,265365660,6830,6830,6830,6830,0
|
|
20231208,174200,265365660,6830,6830,6830,6830,0
|
|
20231208,174100,265365660,6830,6830,6830,6830,0
|
|
20231208,174000,265365660,6830,6830,6830,6830,0
|
|
20231208,173900,265365660,6830,6830,6830,6830,0
|
|
20231208,173800,265365660,6830,6830,6830,6830,0
|
|
20231208,173700,265365660,6830,6830,6830,6830,0
|
|
20231208,173600,265365660,6830,6830,6830,6830,0
|
|
20231208,173500,265365660,6830,6830,6830,6830,0
|
|
20231208,173400,265365660,6830,6830,6830,6830,0
|
|
20231208,173300,265365660,6830,6830,6830,6830,0
|
|
20231208,173200,265365660,6830,6830,6830,6830,0
|
|
20231208,173100,265365660,6830,6830,6830,6830,0
|
|
20231208,173000,265365660,6830,6830,6830,6830,0
|
|
20231208,172900,265365660,6830,6830,6830,6830,0
|
|
20231208,172800,265365660,6830,6830,6830,6830,0
|
|
20231208,172700,265365660,6830,6830,6830,6830,0
|
|
20231208,172600,265365660,6830,6830,6830,6830,0
|
|
20231208,172500,265365660,6830,6830,6830,6830,0
|
|
20231208,172400,265365660,6830,6830,6830,6830,328
|
|
20231208,172300,265365660,6830,6830,6830,6830,0
|
|
20231208,172200,265365660,6830,6830,6830,6830,0
|
|
20231208,172100,265365660,6830,6830,6830,6830,0
|
|
20231208,172000,265365660,6830,6830,6830,6830,0
|
|
20231208,171900,265365660,6830,6830,6830,6830,0
|
|
20231208,171800,265365660,6830,6830,6830,6830,0
|
|
20231208,171700,265365660,6830,6830,6830,6830,0
|
|
20231208,171600,265365660,6830,6830,6830,6830,0
|
|
20231208,171500,265365660,6830,6830,6830,6830,0
|
|
20231208,171400,265365660,6830,6830,6830,6830,0
|
|
20231208,171300,265365660,6830,6830,6830,6830,0
|
|
20231208,171200,265365660,6830,6830,6830,6830,0
|
|
20231208,171100,265365660,6830,6830,6830,6830,0
|
|
20231208,171000,265365660,6830,6830,6830,6830,0
|
|
20231208,170900,265365660,6830,6830,6830,6830,0
|
|
20231208,170800,265365660,6830,6830,6830,6830,0
|
|
20231208,170700,265365660,6830,6830,6830,6830,0
|
|
20231208,170600,265365660,6830,6830,6830,6830,0
|
|
20231208,170500,265365660,6830,6830,6830,6830,0
|
|
20231208,170400,265365660,6830,6830,6830,6830,0
|
|
20231208,170300,265365660,6830,6830,6830,6830,0
|
|
20231208,170200,265365660,6830,6830,6830,6830,0
|
|
20231208,170100,265365660,6830,6830,6830,6830,0
|
|
20231208,170000,265365660,6830,6830,6830,6830,0
|
|
20231208,165900,265365660,6830,6830,6830,6830,0
|
|
20231208,165800,265365660,6830,6830,6830,6830,0
|
|
20231208,165700,265365660,6830,6830,6830,6830,0
|
|
20231208,165600,265365660,6830,6830,6830,6830,0
|
|
20231208,165500,265365660,6830,6830,6830,6830,0
|
|
20231208,165400,265365660,6830,6830,6830,6830,328
|
|
20231208,165300,265365660,6830,6830,6830,6830,0
|
|
20231208,165200,265365660,6830,6830,6830,6830,0
|
|
20231208,165100,265365660,6830,6830,6830,6830,0
|
|
20231208,165000,265365660,6830,6830,6830,6830,0
|
|
20231208,164900,265365660,6830,6830,6830,6830,0
|
|
20231208,164800,265365660,6830,6830,6830,6830,0
|
|
20231208,164700,265365660,6830,6830,6830,6830,0
|
|
20231208,164600,265365660,6830,6830,6830,6830,0
|
|
20231208,164500,265365660,6830,6830,6830,6830,0
|
|
20231208,164400,265365660,6830,6830,6830,6830,0
|
|
20231208,164300,265365660,6830,6830,6830,6830,0
|
|
20231208,164200,265365660,6830,6830,6830,6830,0
|
|
20231208,164100,265365660,6830,6830,6830,6830,0
|
|
20231208,164000,265365660,6830,6830,6830,6830,0
|
|
20231208,163900,265365660,6830,6830,6830,6830,0
|
|
20231208,163800,265365660,6830,6830,6830,6830,0
|
|
20231208,163700,265365660,6830,6830,6830,6830,0
|
|
20231208,163600,265365660,6830,6830,6830,6830,0
|
|
20231208,163500,265365660,6830,6830,6830,6830,0
|
|
20231208,163400,265365660,6830,6830,6830,6830,0
|
|
20231208,163300,265365660,6830,6830,6830,6830,0
|
|
20231208,163200,265365660,6830,6830,6830,6830,0
|
|
20231208,163100,265365660,6830,6830,6830,6830,0
|
|
20231208,163000,265365660,6830,6830,6830,6830,0
|
|
20231208,162900,265365660,6830,6830,6830,6830,0
|
|
20231208,162800,265365660,6830,6830,6830,6830,0
|
|
20231208,162700,265365660,6830,6830,6830,6830,0
|
|
20231208,162600,265365660,6830,6830,6830,6830,0
|
|
20231208,162500,265365660,6830,6830,6830,6830,0
|
|
20231208,162400,265365660,6830,6830,6830,6830,328
|
|
20231208,162300,265365660,6830,6830,6830,6830,0
|
|
20231208,162200,265365660,6830,6830,6830,6830,0
|
|
20231208,162100,265365660,6830,6830,6830,6830,0
|
|
20231208,162000,265365660,6830,6830,6830,6830,0
|
|
20231208,161900,265365660,6830,6830,6830,6830,0
|
|
20231208,161800,265365660,6830,6830,6830,6830,0
|
|
20231208,161700,265365660,6830,6830,6830,6830,0
|
|
20231208,161600,265365660,6830,6830,6830,6830,0
|
|
20231208,161500,265365660,6830,6830,6830,6830,0
|
|
20231208,161400,265365660,6830,6830,6830,6830,0
|
|
20231208,161300,265365660,6830,6830,6830,6830,0
|
|
20231208,161200,265365660,6830,6830,6830,6830,0
|
|
20231208,161100,265365660,6830,6830,6830,6830,0
|
|
20231208,161000,265365660,6830,6830,6830,6830,0
|
|
20231208,160900,265365660,6830,6830,6830,6830,0
|
|
20231208,160800,265365660,6830,6830,6830,6830,0
|
|
20231208,160700,265365660,6830,6830,6830,6830,0
|
|
20231208,160600,265365660,6830,6830,6830,6830,0
|
|
20231208,160500,265365660,6830,6830,6830,6830,0
|
|
20231208,160400,265365660,6830,6830,6830,6830,0
|
|
20231208,160300,265365660,6830,6830,6830,6830,0
|
|
20231208,160200,265365660,6830,6830,6830,6830,0
|
|
20231208,160100,265365660,6830,6830,6830,6830,0
|
|
20231208,160000,265365660,6830,6830,6830,6830,0
|
|
20231208,155900,265365660,6830,6830,6830,6830,0
|
|
20231208,155800,265365660,6830,6830,6830,6830,0
|
|
20231208,155700,265365660,6830,6830,6830,6830,0
|
|
20231208,155600,265365660,6830,6830,6830,6830,0
|
|
20231208,155500,265365660,6830,6830,6830,6830,0
|
|
20231208,155400,265365660,6830,6830,6830,6830,328
|
|
20231208,155300,265365660,6830,6830,6830,6830,0
|
|
20231208,155200,265365660,6830,6830,6830,6830,0
|
|
20231208,155100,265365660,6830,6830,6830,6830,0
|
|
20231208,155000,265365660,6830,6830,6830,6830,0
|
|
20231208,154900,265365660,6830,6830,6830,6830,0
|
|
20231208,154800,265365660,6830,6830,6830,6830,0
|
|
20231208,154700,265365660,6830,6830,6830,6830,0
|
|
20231208,154600,265365660,6830,6830,6830,6830,0
|
|
20231208,154500,265365660,6830,6830,6830,6830,0
|
|
20231208,154400,265365660,6830,6830,6830,6830,0
|
|
20231208,154300,265365660,6830,6830,6830,6830,0
|
|
20231208,154200,265365660,6830,6830,6830,6830,0
|
|
20231208,154100,265365660,6830,6830,6830,6830,0
|
|
20231208,154000,265365660,6830,6830,6830,6830,0
|
|
20231208,153900,265365660,6830,6830,6830,6830,0
|
|
20231208,153800,265365660,6830,6830,6830,6830,0
|
|
20231208,153700,265365660,6830,6830,6830,6830,0
|
|
20231208,153600,265365660,6830,6830,6830,6830,0
|
|
20231208,153500,265365660,6830,6830,6830,6830,0
|
|
20231208,153400,265365660,6830,6830,6830,6830,0
|
|
20231208,153300,265365660,6830,6830,6830,6830,0
|
|
20231208,153200,265365660,6830,6830,6830,6830,0
|
|
20231208,153100,265365660,6830,6830,6830,6830,0
|
|
20231208,153000,265365660,6830,6830,6830,6830,328
|
|
20231208,152900,263125420,6840,6840,6840,6840,0
|
|
20231208,152800,263125420,6840,6840,6840,6840,0
|
|
20231208,152700,263125420,6840,6840,6840,6840,0
|
|
20231208,152600,263125420,6840,6840,6840,6840,0
|
|
20231208,152500,263125420,6840,6840,6840,6840,0
|
|
20231208,152400,263125420,6840,6840,6840,6840,0
|
|
20231208,152300,263125420,6840,6840,6840,6840,0
|
|
20231208,152200,263125420,6840,6840,6840,6840,0
|
|
20231208,152100,263125420,6840,6840,6840,6840,0
|
|
20231208,152000,263125420,6840,6840,6840,6840,0
|
|
20231208,151900,263125420,6840,6840,6840,6840,0
|
|
20231208,151800,263125420,6840,6840,6840,6840,29
|
|
20231208,151700,262927060,6840,6840,6840,6840,0
|
|
20231208,151600,262927060,6840,6840,6840,6840,30
|
|
20231208,151500,262721860,6820,6820,6820,6820,173
|
|
20231208,151400,261542000,6830,6830,6830,6830,100
|
|
20231208,151300,260859000,6830,6830,6830,6830,67
|
|
20231208,151200,260401390,6830,6830,6830,6830,0
|
|
20231208,151100,260401390,6830,6830,6830,6830,0
|
|
20231208,151000,260401390,6830,6830,6830,6830,14
|
|
20231208,150900,260305770,6830,6830,6830,6830,0
|
|
20231208,150800,260305770,6830,6830,6830,6830,100
|
|
20231208,150700,259622770,6840,6840,6840,6840,0
|
|
20231208,150600,259622770,6840,6850,6850,6840,2
|
|
20231208,150500,259609080,6840,6840,6840,6840,301
|
|
20231208,150400,257550240,6850,6850,6850,6850,0
|
|
20231208,150300,257550240,6850,6850,6850,6850,0
|
|
20231208,150200,257550240,6850,6850,6850,6850,0
|
|
20231208,150100,257550240,6850,6840,6850,6840,75
|
|
20231208,150000,257037190,6850,6840,6850,6840,117
|
|
20231208,145900,256235830,6840,6840,6840,6840,1194
|
|
20231208,145800,248068870,6830,6840,6840,6820,83
|
|
20231208,145700,247502670,6830,6840,6840,6830,245
|
|
20231208,145600,245829300,6830,6830,6840,6830,357
|
|
20231208,145500,243390980,6830,6820,6830,6820,1624
|
|
20231208,145400,232313360,6810,6810,6810,6810,0
|
|
20231208,145300,232313360,6810,6810,6810,6810,0
|
|
20231208,145200,232313360,6810,6810,6810,6810,899
|
|
20231208,145100,226191170,6800,6800,6800,6800,0
|
|
20231208,145000,226191170,6800,6810,6810,6800,149
|
|
20231208,144900,225177480,6800,6800,6800,6800,13
|
|
20231208,144800,225089080,6810,6810,6810,6810,0
|
|
20231208,144700,225089080,6810,6810,6810,6810,0
|
|
20231208,144600,225089080,6810,6810,6810,6810,0
|
|
20231208,144500,225089080,6810,6810,6810,6810,3
|
|
20231208,144400,225068650,6810,6810,6810,6810,0
|
|
20231208,144300,225068650,6810,6810,6810,6810,50
|
|
20231208,144200,224728150,6810,6800,6810,6800,37
|
|
20231208,144100,224476450,6810,6810,6810,6810,52
|
|
20231208,144000,224122330,6810,6810,6810,6810,270
|
|
20231208,143900,222283630,6810,6810,6810,6810,10
|
|
20231208,143800,222215530,6810,6810,6810,6810,0
|
|
20231208,143700,222215530,6810,6810,6810,6810,0
|
|
20231208,143600,222215530,6810,6810,6810,6810,50
|
|
20231208,143500,221875030,6810,6810,6810,6810,0
|
|
20231208,143400,221875030,6810,6810,6810,6810,0
|
|
20231208,143300,221875030,6810,6810,6810,6810,1
|
|
20231208,143200,221868220,6810,6810,6810,6810,53
|
|
20231208,143100,221507290,6800,6800,6800,6800,0
|
|
20231208,143000,221507290,6800,6800,6800,6800,0
|
|
20231208,142900,221507290,6800,6800,6800,6800,0
|
|
20231208,142800,221507290,6800,6810,6810,6800,1014
|
|
20231208,142700,214604850,6800,6800,6800,6800,1313
|
|
20231208,142600,205676450,6800,6800,6800,6800,0
|
|
20231208,142500,205676450,6800,6800,6800,6800,0
|
|
20231208,142400,205676450,6800,6800,6800,6800,0
|
|
20231208,142300,205676450,6800,6800,6800,6800,54
|
|
20231208,142200,205309250,6790,6790,6790,6790,0
|
|
20231208,142100,205309250,6790,6790,6790,6790,0
|
|
20231208,142000,205309250,6790,6790,6790,6790,0
|
|
20231208,141900,205309250,6790,6790,6790,6790,1000
|
|
20231208,141800,198519250,6800,6800,6800,6800,0
|
|
20231208,141700,198519250,6800,6800,6800,6800,0
|
|
20231208,141600,198519250,6800,6800,6800,6800,0
|
|
20231208,141500,198519250,6800,6800,6800,6800,0
|
|
20231208,141400,198519250,6800,6800,6800,6800,50
|
|
20231208,141300,198179250,6790,6790,6790,6790,0
|
|
20231208,141200,198179250,6790,6790,6790,6790,0
|
|
20231208,141100,198179250,6790,6790,6790,6790,0
|
|
20231208,141000,198179250,6790,6790,6790,6790,0
|
|
20231208,140900,198179250,6790,6790,6790,6790,0
|
|
20231208,140800,198179250,6790,6790,6800,6790,81
|
|
20231208,140700,197629250,6800,6800,6800,6800,2
|
|
20231208,140600,197615650,6800,6800,6800,6800,230
|
|
20231208,140500,196051650,6800,6800,6800,6800,297
|
|
20231208,140400,194032050,6800,6800,6800,6800,0
|
|
20231208,140300,194032050,6800,6800,6800,6800,0
|
|
20231208,140200,194032050,6800,6800,6800,6800,0
|
|
20231208,140100,194032050,6800,6800,6800,6800,32
|
|
20231208,140000,193814450,6790,6790,6790,6790,0
|
|
20231208,135900,193814450,6790,6790,6790,6790,156
|
|
20231208,135800,192755210,6790,6790,6790,6790,0
|
|
20231208,135700,192755210,6790,6790,6790,6790,180
|
|
20231208,135600,191533010,6800,6800,6800,6800,0
|
|
20231208,135500,191533010,6800,6800,6800,6800,250
|
|
20231208,135400,189833010,6790,6790,6790,6790,0
|
|
20231208,135300,189833010,6790,6790,6790,6790,0
|
|
20231208,135200,189833010,6790,6790,6790,6790,12
|
|
20231208,135100,189751530,6790,6790,6790,6790,0
|
|
20231208,135000,189751530,6790,6790,6790,6790,0
|
|
20231208,134900,189751530,6790,6800,6800,6790,215
|
|
20231208,134800,188290990,6800,6800,6800,6800,0
|
|
20231208,134700,188290990,6800,6800,6800,6800,0
|
|
20231208,134600,188290990,6800,6800,6800,6800,0
|
|
20231208,134500,188290990,6800,6800,6800,6800,0
|
|
20231208,134400,188290990,6800,6800,6800,6800,0
|
|
20231208,134300,188290990,6800,6800,6800,6800,0
|
|
20231208,134200,188290990,6800,6800,6800,6800,0
|
|
20231208,134100,188290990,6800,6800,6800,6800,0
|
|
20231208,134000,188290990,6800,6800,6800,6800,52
|
|
20231208,133900,187937390,6800,6800,6800,6800,0
|
|
20231208,133800,187937390,6800,6800,6800,6800,0
|
|
20231208,133700,187937390,6800,6800,6800,6800,83
|
|
20231208,133600,187372990,6780,6780,6780,6780,0
|
|
20231208,133500,187372990,6780,6780,6780,6780,0
|
|
20231208,133400,187372990,6780,6780,6780,6780,0
|
|
20231208,133300,187372990,6780,6780,6780,6780,15
|
|
20231208,133200,187271290,6770,6770,6770,6770,0
|
|
20231208,133100,187271290,6770,6770,6770,6770,0
|
|
20231208,133000,187271290,6770,6770,6770,6770,0
|
|
20231208,132900,187271290,6770,6770,6770,6770,0
|
|
20231208,132800,187271290,6770,6770,6770,6770,0
|
|
20231208,132700,187271290,6770,6770,6770,6770,0
|
|
20231208,132600,187271290,6770,6770,6770,6770,0
|
|
20231208,132500,187271290,6770,6770,6770,6770,0
|
|
20231208,132400,187271290,6770,6770,6770,6770,0
|
|
20231208,132300,187271290,6770,6770,6770,6770,0
|
|
20231208,132200,187271290,6770,6810,6810,6770,509
|
|
20231208,132100,183821000,6810,6810,6810,6810,10
|
|
20231208,132000,183752900,6820,6820,6820,6820,0
|
|
20231208,131900,183752900,6820,6820,6820,6820,0
|
|
20231208,131800,183752900,6820,6820,6820,6820,0
|
|
20231208,131700,183752900,6820,6820,6820,6820,0
|
|
20231208,131600,183752900,6820,6780,6820,6780,5000
|
|
20231208,131500,149732940,6780,6780,6780,6780,0
|
|
20231208,131400,149732940,6780,6780,6780,6780,0
|
|
20231208,131300,149732940,6780,6780,6780,6780,53
|
|
20231208,131200,149373600,6770,6770,6770,6770,0
|
|
20231208,131100,149373600,6770,6770,6770,6770,14
|
|
20231208,131000,149278820,6780,6780,6780,6780,0
|
|
20231208,130900,149278820,6780,6780,6780,6780,0
|
|
20231208,130800,149278820,6780,6780,6780,6780,0
|
|
20231208,130700,149278820,6780,6780,6780,6780,0
|
|
20231208,130600,149278820,6780,6780,6780,6780,0
|
|
20231208,130500,149278820,6780,6780,6780,6780,0
|
|
20231208,130400,149278820,6780,6780,6780,6780,51
|
|
20231208,130300,148933040,6770,6770,6770,6770,2
|
|
20231208,130200,148919500,6780,6780,6780,6780,0
|
|
20231208,130100,148919500,6780,6780,6780,6780,20
|
|
20231208,130000,148783900,6760,6760,6760,6760,0
|
|
20231208,125900,148783900,6760,6760,6760,6760,1
|
|
20231208,125800,148777140,6760,6760,6760,6760,0
|
|
20231208,125700,148777140,6760,6760,6760,6760,0
|
|
20231208,125600,148777140,6760,6760,6760,6760,9
|
|
20231208,125500,148716300,6760,6760,6760,6760,0
|
|
20231208,125400,148716300,6760,6760,6760,6760,0
|
|
20231208,125300,148716300,6760,6760,6760,6760,0
|
|
20231208,125200,148716300,6760,6760,6760,6760,0
|
|
20231208,125100,148716300,6760,6760,6760,6760,0
|
|
20231208,125000,148716300,6760,6760,6760,6760,0
|
|
20231208,124900,148716300,6760,6760,6760,6760,0
|
|
20231208,124800,148716300,6760,6760,6760,6760,0
|
|
20231208,124700,148716300,6760,6770,6770,6760,500
|
|
20231208,124600,145333590,6780,6780,6780,6780,46
|
|
20231208,124500,145021710,6780,6780,6780,6780,0
|
|
20231208,124400,145021710,6780,6780,6780,6780,0
|
|
20231208,124300,145021710,6780,6780,6780,6780,0
|
|
20231208,124200,145021710,6780,6780,6780,6780,0
|
|
20231208,124100,145021710,6780,6780,6780,6780,0
|
|
20231208,124000,145021710,6780,6780,6780,6780,0
|
|
20231208,123900,145021710,6780,6780,6780,6780,0
|
|
20231208,123800,145021710,6780,6780,6780,6780,0
|
|
20231208,123700,145021710,6780,6780,6780,6780,0
|
|
20231208,123600,145021710,6780,6780,6780,6780,0
|
|
20231208,123500,145021710,6780,6780,6780,6780,0
|
|
20231208,123400,145021710,6780,6780,6780,6780,0
|
|
20231208,123300,145021710,6780,6780,6780,6780,0
|
|
20231208,123200,145021710,6780,6780,6780,6780,0
|
|
20231208,123100,145021710,6780,6780,6780,6780,0
|
|
20231208,123000,145021710,6780,6780,6780,6780,20
|
|
20231208,122900,144886110,6780,6780,6780,6780,100
|
|
20231208,122800,144208110,6780,6780,6780,6780,0
|
|
20231208,122700,144208110,6780,6780,6780,6780,1135
|
|
20231208,122600,136512810,6780,6780,6780,6780,9
|
|
20231208,122500,136451790,6780,6780,6780,6780,0
|
|
20231208,122400,136451790,6780,6780,6780,6780,0
|
|
20231208,122300,136451790,6780,6780,6780,6780,0
|
|
20231208,122200,136451790,6780,6780,6780,6780,0
|
|
20231208,122100,136451790,6780,6780,6780,6780,350
|
|
20231208,122000,134078790,6770,6780,6780,6770,2
|
|
20231208,121900,134065240,6800,6800,6800,6800,0
|
|
20231208,121800,134065240,6800,6800,6800,6800,50
|
|
20231208,121700,133725240,6790,6790,6790,6790,0
|
|
20231208,121600,133725240,6790,6790,6790,6790,2
|
|
20231208,121500,133711660,6800,6800,6800,6800,10
|
|
20231208,121400,133643660,6800,6800,6800,6800,0
|
|
20231208,121300,133643660,6800,6800,6800,6800,0
|
|
20231208,121200,133643660,6800,6800,6800,6800,0
|
|
20231208,121100,133643660,6800,6800,6800,6800,22
|
|
20231208,121000,133494060,6800,6800,6800,6800,99
|
|
20231208,120900,132820860,6800,6800,6800,6800,1
|
|
20231208,120800,132814060,6800,6800,6800,6800,52
|
|
20231208,120700,132460460,6800,6800,6800,6800,0
|
|
20231208,120600,132460460,6800,6800,6800,6800,0
|
|
20231208,120500,132460460,6800,6800,6800,6800,36
|
|
20231208,120400,132215660,6770,6770,6770,6770,0
|
|
20231208,120300,132215660,6770,6770,6770,6770,0
|
|
20231208,120200,132215660,6770,6770,6770,6770,0
|
|
20231208,120100,132215660,6770,6770,6770,6770,0
|
|
20231208,120000,132215660,6770,6770,6770,6770,0
|
|
20231208,115900,132215660,6770,6770,6770,6770,0
|
|
20231208,115800,132215660,6770,6770,6770,6770,0
|
|
20231208,115700,132215660,6770,6770,6770,6770,0
|
|
20231208,115600,132215660,6770,6770,6770,6770,0
|
|
20231208,115500,132215660,6770,6770,6770,6770,1
|
|
20231208,115400,132208890,6770,6770,6770,6770,0
|
|
20231208,115300,132208890,6770,6770,6770,6770,0
|
|
20231208,115200,132208890,6770,6770,6770,6770,0
|
|
20231208,115100,132208890,6770,6770,6770,6770,0
|
|
20231208,115000,132208890,6770,6770,6770,6770,0
|
|
20231208,114900,132208890,6770,6770,6770,6770,0
|
|
20231208,114800,132208890,6770,6770,6770,6770,0
|
|
20231208,114700,132208890,6770,6770,6770,6770,0
|
|
20231208,114600,132208890,6770,6770,6770,6770,0
|
|
20231208,114500,132208890,6770,6780,6780,6770,1144
|
|
20231208,114400,124463010,6780,6780,6780,6780,1000
|
|
20231208,114300,117683010,6800,6800,6800,6800,0
|
|
20231208,114200,117683010,6800,6800,6800,6800,0
|
|
20231208,114100,117683010,6800,6800,6800,6800,0
|
|
20231208,114000,117683010,6800,6800,6800,6800,0
|
|
20231208,113900,117683010,6800,6800,6800,6800,0
|
|
20231208,113800,117683010,6800,6800,6800,6800,0
|
|
20231208,113700,117683010,6800,6800,6800,6800,0
|
|
20231208,113600,117683010,6800,6800,6800,6800,0
|
|
20231208,113500,117683010,6800,6800,6800,6800,0
|
|
20231208,113400,117683010,6800,6800,6800,6800,0
|
|
20231208,113300,117683010,6800,6800,6800,6800,0
|
|
20231208,113200,117683010,6800,6800,6800,6800,107
|
|
20231208,113100,116955410,6810,6820,6820,6810,428
|
|
20231208,113000,114038580,6820,6820,6820,6820,20
|
|
20231208,112900,113902180,6820,6820,6820,6820,235
|
|
20231208,112800,112299480,6810,6800,6810,6800,279
|
|
20231208,112700,110399710,6800,6800,6800,6800,0
|
|
20231208,112600,110399710,6800,6800,6800,6800,46
|
|
20231208,112500,110086910,6790,6790,6790,6790,10
|
|
20231208,112400,110019010,6800,6790,6800,6790,2164
|
|
20231208,112300,95313830,6790,6790,6790,6790,0
|
|
20231208,112200,95313830,6790,6790,6790,6790,0
|
|
20231208,112100,95313830,6790,6790,6790,6790,0
|
|
20231208,112000,95313830,6790,6790,6790,6790,0
|
|
20231208,111900,95313830,6790,6790,6790,6790,0
|
|
20231208,111800,95313830,6790,6790,6790,6790,0
|
|
20231208,111700,95313830,6790,6790,6790,6790,0
|
|
20231208,111600,95313830,6790,6780,6790,6780,91
|
|
20231208,111500,94696300,6780,6790,6790,6780,140
|
|
20231208,111400,93746100,6790,6790,6790,6790,460
|
|
20231208,111300,90622700,6780,6770,6780,6770,236
|
|
20231208,111200,89022630,6770,6770,6770,6770,0
|
|
20231208,111100,89022630,6770,6770,6770,6770,0
|
|
20231208,111000,89022630,6770,6770,6770,6770,10
|
|
20231208,110900,88954930,6770,6770,6770,6770,10
|
|
20231208,110800,88887230,6770,6770,6770,6770,0
|
|
20231208,110700,88887230,6770,6770,6770,6770,39
|
|
20231208,110600,88623200,6780,6780,6780,6780,1
|
|
20231208,110500,88616420,6760,6760,6760,6760,0
|
|
20231208,110400,88616420,6760,6770,6770,6760,743
|
|
20231208,110300,83587310,6770,6770,6770,6770,260
|
|
20231208,110200,81827110,6760,6760,6760,6760,0
|
|
20231208,110100,81827110,6760,6760,6760,6760,0
|
|
20231208,110000,81827110,6760,6760,6760,6760,0
|
|
20231208,105900,81827110,6760,6760,6760,6760,0
|
|
20231208,105800,81827110,6760,6760,6760,6760,0
|
|
20231208,105700,81827110,6760,6760,6760,6760,0
|
|
20231208,105600,81827110,6760,6760,6760,6760,0
|
|
20231208,105500,81827110,6760,6760,6760,6760,0
|
|
20231208,105400,81827110,6760,6760,6760,6760,0
|
|
20231208,105300,81827110,6760,6760,6760,6760,0
|
|
20231208,105200,81827110,6760,6760,6760,6760,0
|
|
20231208,105100,81827110,6760,6760,6760,6760,2
|
|
20231208,105000,81813590,6760,6760,6760,6760,0
|
|
20231208,104900,81813590,6760,6760,6760,6760,0
|
|
20231208,104800,81813590,6760,6760,6760,6760,0
|
|
20231208,104700,81813590,6760,6760,6760,6760,0
|
|
20231208,104600,81813590,6760,6760,6760,6760,0
|
|
20231208,104500,81813590,6760,6760,6760,6760,0
|
|
20231208,104400,81813590,6760,6760,6760,6760,1088
|
|
20231208,104300,74458710,6760,6760,6760,6760,0
|
|
20231208,104200,74458710,6760,6760,6760,6760,0
|
|
20231208,104100,74458710,6760,6760,6760,6760,0
|
|
20231208,104000,74458710,6760,6760,6760,6760,0
|
|
20231208,103900,74458710,6760,6760,6760,6760,0
|
|
20231208,103800,74458710,6760,6760,6760,6760,0
|
|
20231208,103700,74458710,6760,6760,6760,6760,0
|
|
20231208,103600,74458710,6760,6760,6760,6760,192
|
|
20231208,103500,73160790,6770,6770,6770,6770,0
|
|
20231208,103400,73160790,6770,6770,6770,6770,3
|
|
20231208,103300,73140480,6770,6770,6770,6770,0
|
|
20231208,103200,73140480,6770,6760,6770,6760,18
|
|
20231208,103100,73018700,6760,6760,6760,6760,1
|
|
20231208,103000,73011940,6760,6760,6760,6760,1
|
|
20231208,102900,73005180,6760,6760,6760,6760,630
|
|
20231208,102800,68746380,6760,6760,6760,6760,0
|
|
20231208,102700,68746380,6760,6760,6760,6760,100
|
|
20231208,102600,68070380,6760,6760,6760,6760,0
|
|
20231208,102500,68070380,6760,6760,6760,6760,48
|
|
20231208,102400,67745900,6760,6760,6760,6760,0
|
|
20231208,102300,67745900,6760,6760,6770,6760,14
|
|
20231208,102200,67651250,6770,6770,6770,6770,0
|
|
20231208,102100,67651250,6770,6770,6770,6770,0
|
|
20231208,102000,67651250,6770,6770,6770,6770,54
|
|
20231208,101900,67285670,6770,6770,6770,6770,0
|
|
20231208,101800,67285670,6770,6770,6770,6770,1
|
|
20231208,101700,67278900,6770,6770,6770,6770,52
|
|
20231208,101600,66926860,6770,6770,6770,6770,0
|
|
20231208,101500,66926860,6770,6770,6770,6770,1
|
|
20231208,101400,66920090,6780,6780,6780,6780,47
|
|
20231208,101300,66601430,6780,6780,6780,6780,50
|
|
20231208,101200,66262430,6770,6770,6770,6770,200
|
|
20231208,101100,64908430,6780,6780,6780,6780,201
|
|
20231208,101000,63545650,6780,6780,6780,6780,0
|
|
20231208,100900,63545650,6780,6780,6780,6780,44
|
|
20231208,100800,63247330,6780,6770,6780,6770,250
|
|
20231208,100700,61554310,6780,6780,6780,6780,0
|
|
20231208,100600,61554310,6780,6780,6780,6780,2
|
|
20231208,100500,61540750,6780,6780,6780,6780,147
|
|
20231208,100400,60544090,6780,6780,6780,6780,0
|
|
20231208,100300,60544090,6780,6780,6780,6780,0
|
|
20231208,100200,60544090,6780,6780,6780,6780,15
|
|
20231208,100100,60442390,6790,6790,6790,6790,13
|
|
20231208,100000,60354120,6770,6790,6790,6770,115
|
|
20231208,095900,59573510,6790,6790,6790,6790,0
|
|
20231208,095800,59573510,6790,6780,6790,6780,1000
|
|
20231208,095700,52785800,6780,6780,6780,6780,0
|
|
20231208,095600,52785800,6780,6780,6780,6780,1
|
|
20231208,095500,52779020,6790,6760,6790,6760,3388
|
|
20231208,095400,29841260,6750,6750,6750,6750,5
|
|
20231208,095300,29807510,6760,6760,6760,6760,0
|
|
20231208,095200,29807510,6760,6760,6760,6760,0
|
|
20231208,095100,29807510,6760,6760,6760,6760,0
|
|
20231208,095000,29807510,6760,6760,6760,6760,5
|
|
20231208,094900,29773710,6750,6760,6760,6750,222
|
|
20231208,094800,28273210,6770,6770,6770,6770,0
|
|
20231208,094700,28273210,6770,6770,6770,6770,1
|
|
20231208,094600,28266440,6770,6770,6770,6770,136
|
|
20231208,094500,27345720,6760,6770,6770,6760,598
|
|
20231208,094400,23303230,6770,6770,6790,6770,35
|
|
20231208,094300,23066260,6770,6770,6770,6770,263
|
|
20231208,094200,21285750,6760,6760,6760,6760,0
|
|
20231208,094100,21285750,6760,6750,6770,6750,48
|
|
20231208,094000,20961630,6760,6790,6790,6760,14
|
|
20231208,093900,20866930,6800,6780,6800,6770,159
|
|
20231208,093800,19787700,6780,6780,6780,6760,421
|
|
20231208,093700,16937480,6770,6780,6780,6770,116
|
|
20231208,093600,16152140,6770,6770,6770,6770,1
|
|
20231208,093500,16145370,6770,6770,6770,6770,0
|
|
20231208,093400,16145370,6770,6770,6770,6770,1
|
|
20231208,093300,16138600,6750,6750,6750,6750,0
|
|
20231208,093200,16138600,6750,6770,6770,6750,597
|
|
20231208,093100,12103350,6780,6780,6780,6780,0
|
|
20231208,093000,12103350,6780,6780,6780,6780,0
|
|
20231208,092900,12103350,6780,6780,6780,6780,0
|
|
20231208,092800,12103350,6780,6780,6780,6780,27
|
|
20231208,092700,11920290,6770,6770,6770,6770,34
|
|
20231208,092600,11690110,6770,6770,6770,6770,5
|
|
20231208,092500,11656260,6770,6750,6770,6750,4
|
|
20231208,092400,11629200,6770,6760,6770,6750,43
|
|
20231208,092300,11338810,6750,6750,6750,6750,0
|
|
20231208,092200,11338810,6750,6750,6750,6750,0
|
|
20231208,092100,11338810,6750,6750,6750,6750,0
|
|
20231208,092000,11338810,6750,6750,6750,6750,0
|
|
20231208,091900,11338810,6750,6750,6750,6750,50
|
|
20231208,091800,11001310,6750,6750,6750,6750,0
|
|
20231208,091700,11001310,6750,6750,6750,6750,530
|
|
20231208,091600,7423810,6780,6780,6780,6780,1
|
|
20231208,091500,7417030,6780,6760,6780,6760,121
|
|
20231208,091400,6597050,6750,6750,6750,6750,0
|
|
20231208,091300,6597050,6750,6750,6750,6750,50
|
|
20231208,091200,6259550,6750,6750,6750,6750,13
|
|
20231208,091100,6171800,6750,6750,6750,6750,0
|
|
20231208,091000,6171800,6750,6750,6750,6750,0
|
|
20231208,090900,6171800,6750,6760,6760,6750,32
|
|
20231208,090800,5955490,6760,6760,6760,6760,38
|
|
20231208,090700,5698610,6770,6770,6770,6770,9
|
|
20231208,090600,5637680,6770,6770,6770,6770,30
|
|
20231208,090500,5434580,6770,6770,6770,6770,150
|
|
20231208,090400,4419080,6770,6770,6800,6770,397
|
|
20231208,090300,1725450,6760,6780,6780,6760,6
|
|
20231208,090200,1684870,6760,6760,6760,6760,11
|
|
20231208,090100,1610510,6780,6760,6790,6760,152
|
|
20231208,090000,580500,6750,6750,6750,6750,86
|