688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,202500,200242040,6870,6870,6870,6870,1555
|
|
20231211,202400,200242040,6870,6870,6870,6870,0
|
|
20231211,202300,200242040,6870,6870,6870,6870,0
|
|
20231211,202200,200242040,6870,6870,6870,6870,0
|
|
20231211,202100,200242040,6870,6870,6870,6870,0
|
|
20231211,202000,200242040,6870,6870,6870,6870,0
|
|
20231211,201900,200242040,6870,6870,6870,6870,0
|
|
20231211,201800,200242040,6870,6870,6870,6870,0
|
|
20231211,201700,200242040,6870,6870,6870,6870,0
|
|
20231211,201600,200242040,6870,6870,6870,6870,0
|
|
20231211,201500,200242040,6870,6870,6870,6870,0
|
|
20231211,201400,200242040,6870,6870,6870,6870,0
|
|
20231211,201300,200242040,6870,6870,6870,6870,0
|
|
20231211,201200,200242040,6870,6870,6870,6870,0
|
|
20231211,201100,200242040,6870,6870,6870,6870,0
|
|
20231211,201000,200242040,6870,6870,6870,6870,0
|
|
20231211,200900,200242040,6870,6870,6870,6870,0
|
|
20231211,200800,200242040,6870,6870,6870,6870,0
|
|
20231211,200700,200242040,6870,6870,6870,6870,0
|
|
20231211,200600,200242040,6870,6870,6870,6870,0
|
|
20231211,200500,200242040,6870,6870,6870,6870,0
|
|
20231211,200400,200242040,6870,6870,6870,6870,0
|
|
20231211,200300,200242040,6870,6870,6870,6870,0
|
|
20231211,200200,200242040,6870,6870,6870,6870,0
|
|
20231211,200100,200242040,6870,6870,6870,6870,0
|
|
20231211,200000,200242040,6870,6870,6870,6870,0
|
|
20231211,195900,200242040,6870,6870,6870,6870,0
|
|
20231211,195800,200242040,6870,6870,6870,6870,0
|
|
20231211,195700,200242040,6870,6870,6870,6870,0
|
|
20231211,195600,200242040,6870,6870,6870,6870,0
|
|
20231211,195500,200242040,6870,6870,6870,6870,1555
|
|
20231211,195400,200242040,6870,6870,6870,6870,0
|
|
20231211,195300,200242040,6870,6870,6870,6870,0
|
|
20231211,195200,200242040,6870,6870,6870,6870,0
|
|
20231211,195100,200242040,6870,6870,6870,6870,0
|
|
20231211,195000,200242040,6870,6870,6870,6870,0
|
|
20231211,194900,200242040,6870,6870,6870,6870,0
|
|
20231211,194800,200242040,6870,6870,6870,6870,0
|
|
20231211,194700,200242040,6870,6870,6870,6870,0
|
|
20231211,194600,200242040,6870,6870,6870,6870,0
|
|
20231211,194500,200242040,6870,6870,6870,6870,0
|
|
20231211,194400,200242040,6870,6870,6870,6870,0
|
|
20231211,194300,200242040,6870,6870,6870,6870,0
|
|
20231211,194200,200242040,6870,6870,6870,6870,0
|
|
20231211,194100,200242040,6870,6870,6870,6870,0
|
|
20231211,194000,200242040,6870,6870,6870,6870,0
|
|
20231211,193900,200242040,6870,6870,6870,6870,0
|
|
20231211,193800,200242040,6870,6870,6870,6870,0
|
|
20231211,193700,200242040,6870,6870,6870,6870,0
|
|
20231211,193600,200242040,6870,6870,6870,6870,0
|
|
20231211,193500,200242040,6870,6870,6870,6870,0
|
|
20231211,193400,200242040,6870,6870,6870,6870,0
|
|
20231211,193300,200242040,6870,6870,6870,6870,0
|
|
20231211,193200,200242040,6870,6870,6870,6870,0
|
|
20231211,193100,200242040,6870,6870,6870,6870,0
|
|
20231211,193000,200242040,6870,6870,6870,6870,0
|
|
20231211,192900,200242040,6870,6870,6870,6870,0
|
|
20231211,192800,200242040,6870,6870,6870,6870,0
|
|
20231211,192700,200242040,6870,6870,6870,6870,0
|
|
20231211,192600,200242040,6870,6870,6870,6870,0
|
|
20231211,192500,200242040,6870,6870,6870,6870,1555
|
|
20231211,192400,200242040,6870,6870,6870,6870,0
|
|
20231211,192300,200242040,6870,6870,6870,6870,0
|
|
20231211,192200,200242040,6870,6870,6870,6870,0
|
|
20231211,192100,200242040,6870,6870,6870,6870,0
|
|
20231211,192000,200242040,6870,6870,6870,6870,0
|
|
20231211,191900,200242040,6870,6870,6870,6870,0
|
|
20231211,191800,200242040,6870,6870,6870,6870,0
|
|
20231211,191700,200242040,6870,6870,6870,6870,0
|
|
20231211,191600,200242040,6870,6870,6870,6870,0
|
|
20231211,191500,200242040,6870,6870,6870,6870,0
|
|
20231211,191400,200242040,6870,6870,6870,6870,0
|
|
20231211,191300,200242040,6870,6870,6870,6870,0
|
|
20231211,191200,200242040,6870,6870,6870,6870,0
|
|
20231211,191100,200242040,6870,6870,6870,6870,0
|
|
20231211,191000,200242040,6870,6870,6870,6870,0
|
|
20231211,190900,200242040,6870,6870,6870,6870,0
|
|
20231211,190800,200242040,6870,6870,6870,6870,0
|
|
20231211,190700,200242040,6870,6870,6870,6870,0
|
|
20231211,190600,200242040,6870,6870,6870,6870,0
|
|
20231211,190500,200242040,6870,6870,6870,6870,0
|
|
20231211,190400,200242040,6870,6870,6870,6870,0
|
|
20231211,190300,200242040,6870,6870,6870,6870,0
|
|
20231211,190200,200242040,6870,6870,6870,6870,0
|
|
20231211,190100,200242040,6870,6870,6870,6870,0
|
|
20231211,190000,200242040,6870,6870,6870,6870,0
|
|
20231211,185900,200242040,6870,6870,6870,6870,0
|
|
20231211,185800,200242040,6870,6870,6870,6870,0
|
|
20231211,185700,200242040,6870,6870,6870,6870,0
|
|
20231211,185600,200242040,6870,6870,6870,6870,0
|
|
20231211,185500,200242040,6870,6870,6870,6870,1555
|
|
20231211,185400,200242040,6870,6870,6870,6870,0
|
|
20231211,185300,200242040,6870,6870,6870,6870,0
|
|
20231211,185200,200242040,6870,6870,6870,6870,0
|
|
20231211,185100,200242040,6870,6870,6870,6870,0
|
|
20231211,185000,200242040,6870,6870,6870,6870,0
|
|
20231211,184900,200242040,6870,6870,6870,6870,0
|
|
20231211,184800,200242040,6870,6870,6870,6870,0
|
|
20231211,184700,200242040,6870,6870,6870,6870,0
|
|
20231211,184600,200242040,6870,6870,6870,6870,0
|
|
20231211,184500,200242040,6870,6870,6870,6870,0
|
|
20231211,184400,200242040,6870,6870,6870,6870,0
|
|
20231211,184300,200242040,6870,6870,6870,6870,0
|
|
20231211,184200,200242040,6870,6870,6870,6870,0
|
|
20231211,184100,200242040,6870,6870,6870,6870,0
|
|
20231211,184000,200242040,6870,6870,6870,6870,0
|
|
20231211,183900,200242040,6870,6870,6870,6870,0
|
|
20231211,183800,200242040,6870,6870,6870,6870,0
|
|
20231211,183700,200242040,6870,6870,6870,6870,0
|
|
20231211,183600,200242040,6870,6870,6870,6870,0
|
|
20231211,183500,200242040,6870,6870,6870,6870,0
|
|
20231211,183400,200242040,6870,6870,6870,6870,0
|
|
20231211,183300,200242040,6870,6870,6870,6870,0
|
|
20231211,183200,200242040,6870,6870,6870,6870,0
|
|
20231211,183100,200242040,6870,6870,6870,6870,0
|
|
20231211,183000,200242040,6870,6870,6870,6870,0
|
|
20231211,182900,200242040,6870,6870,6870,6870,0
|
|
20231211,182800,200242040,6870,6870,6870,6870,0
|
|
20231211,182700,200242040,6870,6870,6870,6870,0
|
|
20231211,182600,200242040,6870,6870,6870,6870,0
|
|
20231211,182500,200242040,6870,6870,6870,6870,1555
|
|
20231211,182400,200242040,6870,6870,6870,6870,0
|
|
20231211,182300,200242040,6870,6870,6870,6870,0
|
|
20231211,182200,200242040,6870,6870,6870,6870,0
|
|
20231211,182100,200242040,6870,6870,6870,6870,0
|
|
20231211,182000,200242040,6870,6870,6870,6870,0
|
|
20231211,181900,200242040,6870,6870,6870,6870,0
|
|
20231211,181800,200242040,6870,6870,6870,6870,0
|
|
20231211,181700,200242040,6870,6870,6870,6870,0
|
|
20231211,181600,200242040,6870,6870,6870,6870,0
|
|
20231211,181500,200242040,6870,6870,6870,6870,0
|
|
20231211,181400,200242040,6870,6870,6870,6870,0
|
|
20231211,181300,200242040,6870,6870,6870,6870,0
|
|
20231211,181200,200242040,6870,6870,6870,6870,0
|
|
20231211,181100,200242040,6870,6870,6870,6870,0
|
|
20231211,181000,200242040,6870,6870,6870,6870,0
|
|
20231211,180900,200242040,6870,6870,6870,6870,0
|
|
20231211,180800,200242040,6870,6870,6870,6870,0
|
|
20231211,180700,200242040,6870,6870,6870,6870,0
|
|
20231211,180600,200242040,6870,6870,6870,6870,0
|
|
20231211,180500,200242040,6870,6870,6870,6870,0
|
|
20231211,180400,200242040,6870,6870,6870,6870,0
|
|
20231211,180300,200242040,6870,6870,6870,6870,0
|
|
20231211,180200,200242040,6870,6870,6870,6870,0
|
|
20231211,180100,200242040,6870,6870,6870,6870,0
|
|
20231211,180000,200242040,6870,6870,6870,6870,0
|
|
20231211,175900,200242040,6870,6870,6870,6870,0
|
|
20231211,175800,200242040,6870,6870,6870,6870,0
|
|
20231211,175700,200242040,6870,6870,6870,6870,0
|
|
20231211,175600,200242040,6870,6870,6870,6870,0
|
|
20231211,175500,200242040,6870,6870,6870,6870,1555
|
|
20231211,175400,200242040,6870,6870,6870,6870,0
|
|
20231211,175300,200242040,6870,6870,6870,6870,0
|
|
20231211,175200,200242040,6870,6870,6870,6870,0
|
|
20231211,175100,200242040,6870,6870,6870,6870,0
|
|
20231211,175000,200242040,6870,6870,6870,6870,0
|
|
20231211,174900,200242040,6870,6870,6870,6870,0
|
|
20231211,174800,200242040,6870,6870,6870,6870,0
|
|
20231211,174700,200242040,6870,6870,6870,6870,0
|
|
20231211,174600,200242040,6870,6870,6870,6870,0
|
|
20231211,174500,200242040,6870,6870,6870,6870,0
|
|
20231211,174400,200242040,6870,6870,6870,6870,0
|
|
20231211,174300,200242040,6870,6870,6870,6870,0
|
|
20231211,174200,200242040,6870,6870,6870,6870,0
|
|
20231211,174100,200242040,6870,6870,6870,6870,0
|
|
20231211,174000,200242040,6870,6870,6870,6870,0
|
|
20231211,173900,200242040,6870,6870,6870,6870,0
|
|
20231211,173800,200242040,6870,6870,6870,6870,0
|
|
20231211,173700,200242040,6870,6870,6870,6870,0
|
|
20231211,173600,200242040,6870,6870,6870,6870,0
|
|
20231211,173500,200242040,6870,6870,6870,6870,0
|
|
20231211,173400,200242040,6870,6870,6870,6870,0
|
|
20231211,173300,200242040,6870,6870,6870,6870,0
|
|
20231211,173200,200242040,6870,6870,6870,6870,0
|
|
20231211,173100,200242040,6870,6870,6870,6870,0
|
|
20231211,173000,200242040,6870,6870,6870,6870,0
|
|
20231211,172900,200242040,6870,6870,6870,6870,0
|
|
20231211,172800,200242040,6870,6870,6870,6870,0
|
|
20231211,172700,200242040,6870,6870,6870,6870,0
|
|
20231211,172600,200242040,6870,6870,6870,6870,0
|
|
20231211,172500,200242040,6870,6870,6870,6870,1555
|
|
20231211,172400,200242040,6870,6870,6870,6870,0
|
|
20231211,172300,200242040,6870,6870,6870,6870,0
|
|
20231211,172200,200242040,6870,6870,6870,6870,0
|
|
20231211,172100,200242040,6870,6870,6870,6870,0
|
|
20231211,172000,200242040,6870,6870,6870,6870,0
|
|
20231211,171900,200242040,6870,6870,6870,6870,0
|
|
20231211,171800,200242040,6870,6870,6870,6870,0
|
|
20231211,171700,200242040,6870,6870,6870,6870,0
|
|
20231211,171600,200242040,6870,6870,6870,6870,0
|
|
20231211,171500,200242040,6870,6870,6870,6870,0
|
|
20231211,171400,200242040,6870,6870,6870,6870,0
|
|
20231211,171300,200242040,6870,6870,6870,6870,0
|
|
20231211,171200,200242040,6870,6870,6870,6870,0
|
|
20231211,171100,200242040,6870,6870,6870,6870,0
|
|
20231211,171000,200242040,6870,6870,6870,6870,0
|
|
20231211,170900,200242040,6870,6870,6870,6870,0
|
|
20231211,170800,200242040,6870,6870,6870,6870,0
|
|
20231211,170700,200242040,6870,6870,6870,6870,0
|
|
20231211,170600,200242040,6870,6870,6870,6870,0
|
|
20231211,170500,200242040,6870,6870,6870,6870,0
|
|
20231211,170400,200242040,6870,6870,6870,6870,0
|
|
20231211,170300,200242040,6870,6870,6870,6870,0
|
|
20231211,170200,200242040,6870,6870,6870,6870,0
|
|
20231211,170100,200242040,6870,6870,6870,6870,0
|
|
20231211,170000,200242040,6870,6870,6870,6870,0
|
|
20231211,165900,200242040,6870,6870,6870,6870,0
|
|
20231211,165800,200242040,6870,6870,6870,6870,0
|
|
20231211,165700,200242040,6870,6870,6870,6870,0
|
|
20231211,165600,200242040,6870,6870,6870,6870,0
|
|
20231211,165500,200242040,6870,6870,6870,6870,1555
|
|
20231211,165400,200242040,6870,6870,6870,6870,0
|
|
20231211,165300,200242040,6870,6870,6870,6870,0
|
|
20231211,165200,200242040,6870,6870,6870,6870,0
|
|
20231211,165100,200242040,6870,6870,6870,6870,0
|
|
20231211,165000,200242040,6870,6870,6870,6870,0
|
|
20231211,164900,200242040,6870,6870,6870,6870,0
|
|
20231211,164800,200242040,6870,6870,6870,6870,0
|
|
20231211,164700,200242040,6870,6870,6870,6870,0
|
|
20231211,164600,200242040,6870,6870,6870,6870,0
|
|
20231211,164500,200242040,6870,6870,6870,6870,0
|
|
20231211,164400,200242040,6870,6870,6870,6870,0
|
|
20231211,164300,200242040,6870,6870,6870,6870,0
|
|
20231211,164200,200242040,6870,6870,6870,6870,0
|
|
20231211,164100,200242040,6870,6870,6870,6870,0
|
|
20231211,164000,200242040,6870,6870,6870,6870,0
|
|
20231211,163900,200242040,6870,6870,6870,6870,0
|
|
20231211,163800,200242040,6870,6870,6870,6870,0
|
|
20231211,163700,200242040,6870,6870,6870,6870,0
|
|
20231211,163600,200242040,6870,6870,6870,6870,0
|
|
20231211,163500,200242040,6870,6870,6870,6870,0
|
|
20231211,163400,200242040,6870,6870,6870,6870,0
|
|
20231211,163300,200242040,6870,6870,6870,6870,0
|
|
20231211,163200,200242040,6870,6870,6870,6870,0
|
|
20231211,163100,200242040,6870,6870,6870,6870,0
|
|
20231211,163000,200242040,6870,6870,6870,6870,0
|
|
20231211,162900,200242040,6870,6870,6870,6870,0
|
|
20231211,162800,200242040,6870,6870,6870,6870,0
|
|
20231211,162700,200242040,6870,6870,6870,6870,0
|
|
20231211,162600,200242040,6870,6870,6870,6870,0
|
|
20231211,162500,200242040,6870,6870,6870,6870,1555
|
|
20231211,162400,200242040,6870,6870,6870,6870,0
|
|
20231211,162300,200242040,6870,6870,6870,6870,0
|
|
20231211,162200,200242040,6870,6870,6870,6870,0
|
|
20231211,162100,200242040,6870,6870,6870,6870,0
|
|
20231211,162000,200242040,6870,6870,6870,6870,0
|
|
20231211,161900,200242040,6870,6870,6870,6870,0
|
|
20231211,161800,200242040,6870,6870,6870,6870,0
|
|
20231211,161700,200242040,6870,6870,6870,6870,0
|
|
20231211,161600,200242040,6870,6870,6870,6870,0
|
|
20231211,161500,200242040,6870,6870,6870,6870,0
|
|
20231211,161400,200242040,6870,6870,6870,6870,0
|
|
20231211,161300,200242040,6870,6870,6870,6870,0
|
|
20231211,161200,200242040,6870,6870,6870,6870,0
|
|
20231211,161100,200242040,6870,6870,6870,6870,0
|
|
20231211,161000,200242040,6870,6870,6870,6870,0
|
|
20231211,160900,200242040,6870,6870,6870,6870,0
|
|
20231211,160800,200242040,6870,6870,6870,6870,0
|
|
20231211,160700,200242040,6870,6870,6870,6870,0
|
|
20231211,160600,200242040,6870,6870,6870,6870,0
|
|
20231211,160500,200242040,6870,6870,6870,6870,0
|
|
20231211,160400,200242040,6870,6870,6870,6870,0
|
|
20231211,160300,200242040,6870,6870,6870,6870,0
|
|
20231211,160200,200242040,6870,6870,6870,6870,0
|
|
20231211,160100,200242040,6870,6870,6870,6870,0
|
|
20231211,160000,200242040,6870,6870,6870,6870,0
|
|
20231211,155900,200242040,6870,6870,6870,6870,0
|
|
20231211,155800,200242040,6870,6870,6870,6870,0
|
|
20231211,155700,200242040,6870,6870,6870,6870,0
|
|
20231211,155600,200242040,6870,6870,6870,6870,0
|
|
20231211,155500,200242040,6870,6870,6870,6870,1555
|
|
20231211,155400,200242040,6870,6870,6870,6870,0
|
|
20231211,155300,200242040,6870,6870,6870,6870,0
|
|
20231211,155200,200242040,6870,6870,6870,6870,0
|
|
20231211,155100,200242040,6870,6870,6870,6870,0
|
|
20231211,155000,200242040,6870,6870,6870,6870,0
|
|
20231211,154900,200242040,6870,6870,6870,6870,0
|
|
20231211,154800,200242040,6870,6870,6870,6870,0
|
|
20231211,154700,200242040,6870,6870,6870,6870,0
|
|
20231211,154600,200242040,6870,6870,6870,6870,0
|
|
20231211,154500,200242040,6870,6870,6870,6870,0
|
|
20231211,154400,200242040,6870,6870,6870,6870,0
|
|
20231211,154300,200242040,6870,6870,6870,6870,0
|
|
20231211,154200,200242040,6870,6870,6870,6870,0
|
|
20231211,154100,200242040,6870,6870,6870,6870,0
|
|
20231211,154000,200242040,6870,6870,6870,6870,0
|
|
20231211,153900,200242040,6870,6870,6870,6870,0
|
|
20231211,153800,200242040,6870,6870,6870,6870,0
|
|
20231211,153700,200242040,6870,6870,6870,6870,0
|
|
20231211,153600,200242040,6870,6870,6870,6870,0
|
|
20231211,153500,200242040,6870,6870,6870,6870,0
|
|
20231211,153400,200242040,6870,6870,6870,6870,0
|
|
20231211,153300,200242040,6870,6870,6870,6870,0
|
|
20231211,153200,200242040,6870,6870,6870,6870,0
|
|
20231211,153100,200242040,6870,6870,6870,6870,0
|
|
20231211,153000,200242040,6870,6870,6870,6870,1555
|
|
20231211,152900,189559190,6870,6870,6870,6870,0
|
|
20231211,152800,189559190,6870,6870,6870,6870,0
|
|
20231211,152700,189559190,6870,6870,6870,6870,0
|
|
20231211,152600,189559190,6870,6870,6870,6870,0
|
|
20231211,152500,189559190,6870,6870,6870,6870,0
|
|
20231211,152400,189559190,6870,6870,6870,6870,0
|
|
20231211,152300,189559190,6870,6870,6870,6870,0
|
|
20231211,152200,189559190,6870,6870,6870,6870,0
|
|
20231211,152100,189559190,6870,6870,6870,6870,0
|
|
20231211,152000,189559190,6870,6870,6870,6870,0
|
|
20231211,151900,189559190,6870,6880,6880,6870,23
|
|
20231211,151800,189401080,6870,6870,6870,6870,13
|
|
20231211,151700,189311770,6890,6890,6890,6890,18
|
|
20231211,151600,189187750,6880,6890,6890,6870,24
|
|
20231211,151500,189022700,6880,6880,6880,6880,0
|
|
20231211,151400,189022700,6880,6880,6880,6880,20
|
|
20231211,151300,188885100,6880,6880,6880,6880,0
|
|
20231211,151200,188885100,6880,6880,6880,6880,0
|
|
20231211,151100,188885100,6880,6880,6880,6880,218
|
|
20231211,151000,187385260,6880,6880,6880,6880,0
|
|
20231211,150900,187385260,6880,6880,6880,6880,0
|
|
20231211,150800,187385260,6880,6880,6880,6880,52
|
|
20231211,150700,187027500,6870,6880,6880,6870,14
|
|
20231211,150600,186931310,6880,6880,6880,6880,0
|
|
20231211,150500,186931310,6880,6880,6880,6880,0
|
|
20231211,150400,186931310,6880,6880,6880,6880,0
|
|
20231211,150300,186931310,6880,6880,6880,6880,0
|
|
20231211,150200,186931310,6880,6880,6880,6880,0
|
|
20231211,150100,186931310,6880,6880,6880,6880,0
|
|
20231211,150000,186931310,6880,6880,6880,6880,1069
|
|
20231211,145900,179576590,6880,6880,6880,6880,0
|
|
20231211,145800,179576590,6880,6880,6880,6880,0
|
|
20231211,145700,179576590,6880,6870,6880,6870,104
|
|
20231211,145600,178861110,6880,6880,6880,6880,15
|
|
20231211,145500,178757910,6880,6880,6880,6880,5
|
|
20231211,145400,178723510,6880,6880,6880,6880,0
|
|
20231211,145300,178723510,6880,6880,6880,6880,10
|
|
20231211,145200,178654710,6870,6870,6870,6870,0
|
|
20231211,145100,178654710,6870,6870,6870,6870,200
|
|
20231211,145000,177280710,6870,6880,6880,6870,149
|
|
20231211,144900,176255620,6880,6880,6880,6880,0
|
|
20231211,144800,176255620,6880,6880,6880,6880,0
|
|
20231211,144700,176255620,6880,6880,6880,6880,300
|
|
20231211,144600,174191620,6880,6890,6890,6880,5
|
|
20231211,144500,174157210,6880,6880,6880,6880,95
|
|
20231211,144400,173503610,6870,6880,6880,6870,20
|
|
20231211,144300,173366110,6880,6880,6880,6880,1
|
|
20231211,144200,173359230,6870,6890,6890,6870,83
|
|
20231211,144100,172787640,6890,6880,6890,6880,101
|
|
20231211,144000,172092750,6880,6880,6880,6880,1
|
|
20231211,143900,172085870,6880,6880,6880,6880,0
|
|
20231211,143800,172085870,6880,6890,6890,6880,17
|
|
20231211,143700,171968840,6890,6890,6890,6890,0
|
|
20231211,143600,171968840,6890,6890,6890,6890,0
|
|
20231211,143500,171968840,6890,6870,6890,6870,315
|
|
20231211,143400,169804770,6870,6870,6870,6870,0
|
|
20231211,143300,169804770,6870,6870,6870,6870,133
|
|
20231211,143200,168891060,6890,6890,6890,6890,0
|
|
20231211,143100,168891060,6890,6880,6890,6880,3
|
|
20231211,143000,168870410,6880,6890,6890,6870,221
|
|
20231211,142900,167350730,6890,6890,6890,6890,23
|
|
20231211,142800,167192260,6890,6890,6890,6890,0
|
|
20231211,142700,167192260,6890,6890,6890,6890,1
|
|
20231211,142600,167185370,6870,6870,6870,6870,0
|
|
20231211,142500,167185370,6870,6870,6870,6870,15
|
|
20231211,142400,167082320,6890,6890,6890,6890,0
|
|
20231211,142300,167082320,6890,6890,6890,6890,0
|
|
20231211,142200,167082320,6890,6890,6890,6890,1
|
|
20231211,142100,167075430,6880,6880,6880,6880,826
|
|
20231211,142000,161392550,6870,6870,6870,6870,80
|
|
20231211,141900,160842950,6870,6870,6870,6870,100
|
|
20231211,141800,160155950,6870,6870,6870,6870,51
|
|
20231211,141700,159805580,6870,6870,6870,6870,0
|
|
20231211,141600,159805580,6870,6870,6870,6870,0
|
|
20231211,141500,159805580,6870,6870,6870,6870,0
|
|
20231211,141400,159805580,6870,6870,6870,6870,0
|
|
20231211,141300,159805580,6870,6870,6870,6870,0
|
|
20231211,141200,159805580,6870,6870,6870,6870,0
|
|
20231211,141100,159805580,6870,6870,6870,6870,21
|
|
20231211,141000,159661310,6850,6850,6850,6850,5
|
|
20231211,140900,159627060,6850,6860,6860,6850,17
|
|
20231211,140800,159510530,6870,6870,6870,6870,0
|
|
20231211,140700,159510530,6870,6870,6870,6870,47
|
|
20231211,140600,159187640,6870,6870,6870,6870,72
|
|
20231211,140500,158693000,6850,6850,6850,6850,0
|
|
20231211,140400,158693000,6850,6850,6850,6850,0
|
|
20231211,140300,158693000,6850,6850,6850,6850,0
|
|
20231211,140200,158693000,6850,6850,6850,6850,0
|
|
20231211,140100,158693000,6850,6850,6850,6850,12
|
|
20231211,140000,158610800,6850,6850,6850,6850,10
|
|
20231211,135900,158542300,6850,6850,6850,6850,323
|
|
20231211,135800,156329750,6850,6850,6850,6850,0
|
|
20231211,135700,156329750,6850,6850,6850,6850,116
|
|
20231211,135600,155535150,6860,6860,6860,6860,0
|
|
20231211,135500,155535150,6860,6860,6860,6860,0
|
|
20231211,135400,155535150,6860,6860,6860,6860,0
|
|
20231211,135300,155535150,6860,6860,6860,6860,123
|
|
20231211,135200,154691370,6860,6860,6860,6860,0
|
|
20231211,135100,154691370,6860,6860,6860,6860,25
|
|
20231211,135000,154519870,6860,6860,6860,6860,0
|
|
20231211,134900,154519870,6860,6860,6860,6860,0
|
|
20231211,134800,154519870,6860,6860,6860,6860,0
|
|
20231211,134700,154519870,6860,6860,6860,6860,0
|
|
20231211,134600,154519870,6860,6860,6860,6860,5
|
|
20231211,134500,154485570,6860,6860,6860,6860,0
|
|
20231211,134400,154485570,6860,6860,6860,6860,0
|
|
20231211,134300,154485570,6860,6860,6860,6860,13
|
|
20231211,134200,154396390,6860,6860,6860,6860,0
|
|
20231211,134100,154396390,6860,6860,6860,6860,15
|
|
20231211,134000,154293490,6860,6860,6860,6860,442
|
|
20231211,133900,151261370,6860,6860,6860,6860,0
|
|
20231211,133800,151261370,6860,6860,6860,6860,0
|
|
20231211,133700,151261370,6860,6860,6860,6860,0
|
|
20231211,133600,151261370,6860,6860,6860,6860,0
|
|
20231211,133500,151261370,6860,6860,6860,6860,100
|
|
20231211,133400,150575370,6870,6870,6870,6870,0
|
|
20231211,133300,150575370,6870,6870,6870,6870,0
|
|
20231211,133200,150575370,6870,6870,6870,6870,0
|
|
20231211,133100,150575370,6870,6870,6870,6870,0
|
|
20231211,133000,150575370,6870,6870,6870,6870,100
|
|
20231211,132900,149888370,6870,6870,6870,6870,0
|
|
20231211,132800,149888370,6870,6880,6880,6870,385
|
|
20231211,132700,147240100,6870,6870,6870,6870,168
|
|
20231211,132600,146085940,6870,6870,6870,6870,20
|
|
20231211,132500,145948540,6860,6860,6860,6860,0
|
|
20231211,132400,145948540,6860,6860,6860,6860,0
|
|
20231211,132300,145948540,6860,6860,6860,6860,329
|
|
20231211,132200,143691600,6850,6850,6850,6850,3
|
|
20231211,132100,143671050,6850,6850,6850,6850,0
|
|
20231211,132000,143671050,6850,6850,6850,6850,0
|
|
20231211,131900,143671050,6850,6850,6850,6850,22
|
|
20231211,131800,143520350,6850,6850,6850,6850,0
|
|
20231211,131700,143520350,6850,6850,6850,6850,0
|
|
20231211,131600,143520350,6850,6850,6850,6850,110
|
|
20231211,131500,142766850,6860,6860,6860,6860,5
|
|
20231211,131400,142732550,6860,6860,6860,6860,25
|
|
20231211,131300,142561050,6860,6860,6860,6860,0
|
|
20231211,131200,142561050,6860,6850,6860,6850,810
|
|
20231211,131100,137012040,6850,6850,6850,6850,0
|
|
20231211,131000,137012040,6850,6850,6850,6850,50
|
|
20231211,130900,136669540,6850,6850,6850,6850,0
|
|
20231211,130800,136669540,6850,6850,6850,6850,0
|
|
20231211,130700,136669540,6850,6850,6850,6850,100
|
|
20231211,130600,135984540,6840,6840,6840,6840,0
|
|
20231211,130500,135984540,6840,6840,6840,6840,1
|
|
20231211,130400,135977700,6850,6850,6850,6850,0
|
|
20231211,130300,135977700,6850,6850,6850,6850,36
|
|
20231211,130200,135731100,6850,6850,6850,6850,20
|
|
20231211,130100,135594100,6850,6850,6850,6850,1
|
|
20231211,130000,135587250,6850,6850,6850,6850,44
|
|
20231211,125900,135285850,6850,6850,6850,6850,0
|
|
20231211,125800,135285850,6850,6850,6850,6850,0
|
|
20231211,125700,135285850,6850,6850,6850,6850,0
|
|
20231211,125600,135285850,6850,6850,6850,6850,0
|
|
20231211,125500,135285850,6850,6850,6850,6850,0
|
|
20231211,125400,135285850,6850,6850,6850,6850,0
|
|
20231211,125300,135285850,6850,6850,6850,6850,400
|
|
20231211,125200,132545850,6850,6840,6850,6840,42
|
|
20231211,125100,132258250,6850,6850,6850,6850,0
|
|
20231211,125000,132258250,6850,6850,6850,6850,7
|
|
20231211,124900,132210300,6850,6850,6850,6850,0
|
|
20231211,124800,132210300,6850,6850,6850,6850,0
|
|
20231211,124700,132210300,6850,6850,6850,6850,3
|
|
20231211,124600,132189750,6850,6850,6850,6850,0
|
|
20231211,124500,132189750,6850,6850,6850,6850,0
|
|
20231211,124400,132189750,6850,6850,6850,6850,1
|
|
20231211,124300,132182900,6850,6850,6850,6850,0
|
|
20231211,124200,132182900,6850,6850,6850,6850,0
|
|
20231211,124100,132182900,6850,6850,6850,6850,21
|
|
20231211,124000,132039050,6850,6850,6850,6850,1839
|
|
20231211,123900,119441900,6850,6840,6850,6840,64
|
|
20231211,123800,119003840,6840,6840,6840,6840,5
|
|
20231211,123700,118969640,6840,6840,6840,6840,71
|
|
20231211,123600,118484000,6840,6840,6840,6840,98
|
|
20231211,123500,117813680,6840,6840,6840,6840,10
|
|
20231211,123400,117745280,6840,6840,6840,6840,22
|
|
20231211,123300,117594800,6830,6830,6830,6830,0
|
|
20231211,123200,117594800,6830,6830,6830,6830,0
|
|
20231211,123100,117594800,6830,6830,6830,6830,10
|
|
20231211,123000,117526500,6840,6840,6840,6840,11
|
|
20231211,122900,117451260,6840,6840,6840,6840,0
|
|
20231211,122800,117451260,6840,6840,6840,6840,0
|
|
20231211,122700,117451260,6840,6840,6840,6840,50
|
|
20231211,122600,117109260,6840,6840,6840,6840,0
|
|
20231211,122500,117109260,6840,6840,6840,6840,0
|
|
20231211,122400,117109260,6840,6840,6840,6840,2
|
|
20231211,122300,117095580,6840,6840,6840,6840,0
|
|
20231211,122200,117095580,6840,6840,6840,6840,0
|
|
20231211,122100,117095580,6840,6840,6840,6840,0
|
|
20231211,122000,117095580,6840,6840,6840,6840,0
|
|
20231211,121900,117095580,6840,6840,6840,6840,0
|
|
20231211,121800,117095580,6840,6840,6840,6840,0
|
|
20231211,121700,117095580,6840,6840,6840,6840,0
|
|
20231211,121600,117095580,6840,6840,6840,6840,0
|
|
20231211,121500,117095580,6840,6840,6840,6840,0
|
|
20231211,121400,117095580,6840,6840,6840,6840,0
|
|
20231211,121300,117095580,6840,6840,6840,6840,0
|
|
20231211,121200,117095580,6840,6840,6840,6840,0
|
|
20231211,121100,117095580,6840,6840,6840,6840,0
|
|
20231211,121000,117095580,6840,6840,6840,6840,0
|
|
20231211,120900,117095580,6840,6840,6840,6840,0
|
|
20231211,120800,117095580,6840,6840,6840,6840,0
|
|
20231211,120700,117095580,6840,6840,6840,6840,10
|
|
20231211,120600,117027180,6840,6840,6840,6840,0
|
|
20231211,120500,117027180,6840,6840,6840,6840,0
|
|
20231211,120400,117027180,6840,6840,6840,6830,384
|
|
20231211,120300,114402220,6840,6840,6840,6840,0
|
|
20231211,120200,114402220,6840,6830,6850,6830,321
|
|
20231211,120100,112208270,6830,6830,6830,6830,0
|
|
20231211,120000,112208270,6830,6830,6830,6830,0
|
|
20231211,115900,112208270,6830,6830,6830,6830,0
|
|
20231211,115800,112208270,6830,6830,6830,6830,100
|
|
20231211,115700,111525270,6830,6830,6830,6830,0
|
|
20231211,115600,111525270,6830,6830,6830,6830,0
|
|
20231211,115500,111525270,6830,6830,6830,6830,1
|
|
20231211,115400,111518440,6830,6830,6830,6830,0
|
|
20231211,115300,111518440,6830,6830,6830,6830,0
|
|
20231211,115200,111518440,6830,6830,6830,6830,0
|
|
20231211,115100,111518440,6830,6830,6830,6830,65
|
|
20231211,115000,111074490,6840,6840,6840,6840,0
|
|
20231211,114900,111074490,6840,6840,6840,6840,0
|
|
20231211,114800,111074490,6840,6840,6840,6830,351
|
|
20231211,114700,108676800,6840,6840,6840,6840,0
|
|
20231211,114600,108676800,6840,6840,6840,6840,0
|
|
20231211,114500,108676800,6840,6840,6840,6840,0
|
|
20231211,114400,108676800,6840,6840,6840,6840,0
|
|
20231211,114300,108676800,6840,6840,6840,6840,0
|
|
20231211,114200,108676800,6840,6840,6840,6840,0
|
|
20231211,114100,108676800,6840,6840,6840,6840,8
|
|
20231211,114000,108622080,6840,6840,6840,6840,0
|
|
20231211,113900,108622080,6840,6840,6840,6840,0
|
|
20231211,113800,108622080,6840,6840,6840,6840,0
|
|
20231211,113700,108622080,6840,6840,6840,6840,0
|
|
20231211,113600,108622080,6840,6840,6840,6840,0
|
|
20231211,113500,108622080,6840,6830,6840,6830,462
|
|
20231211,113400,105466000,6830,6830,6830,6830,0
|
|
20231211,113300,105466000,6830,6830,6830,6830,0
|
|
20231211,113200,105466000,6830,6830,6830,6830,0
|
|
20231211,113100,105466000,6830,6830,6830,6830,0
|
|
20231211,113000,105466000,6830,6830,6830,6830,0
|
|
20231211,112900,105466000,6830,6830,6830,6830,0
|
|
20231211,112800,105466000,6830,6830,6830,6830,15
|
|
20231211,112700,105363550,6840,6840,6840,6840,0
|
|
20231211,112600,105363550,6840,6850,6850,6840,9
|
|
20231211,112500,105301980,6850,6850,6850,6850,0
|
|
20231211,112400,105301980,6850,6850,6850,6850,0
|
|
20231211,112300,105301980,6850,6850,6850,6850,3
|
|
20231211,112200,105281430,6840,6840,6840,6840,1
|
|
20231211,112100,105274590,6840,6840,6840,6840,2
|
|
20231211,112000,105260910,6840,6840,6840,6840,290
|
|
20231211,111900,103277310,6840,6840,6840,6840,0
|
|
20231211,111800,103277310,6840,6840,6840,6840,0
|
|
20231211,111700,103277310,6840,6840,6840,6840,0
|
|
20231211,111600,103277310,6840,6840,6840,6840,0
|
|
20231211,111500,103277310,6840,6840,6840,6840,0
|
|
20231211,111400,103277310,6840,6840,6840,6840,0
|
|
20231211,111300,103277310,6840,6840,6840,6840,0
|
|
20231211,111200,103277310,6840,6840,6840,6840,0
|
|
20231211,111100,103277310,6840,6840,6840,6840,0
|
|
20231211,111000,103277310,6840,6840,6840,6840,0
|
|
20231211,110900,103277310,6840,6840,6840,6840,5
|
|
20231211,110800,103243110,6840,6840,6840,6840,0
|
|
20231211,110700,103243110,6840,6850,6850,6840,102
|
|
20231211,110600,102545410,6850,6850,6850,6850,0
|
|
20231211,110500,102545410,6850,6850,6850,6850,0
|
|
20231211,110400,102545410,6850,6850,6850,6850,0
|
|
20231211,110300,102545410,6850,6850,6850,6850,0
|
|
20231211,110200,102545410,6850,6850,6850,6850,0
|
|
20231211,110100,102545410,6850,6850,6850,6850,1
|
|
20231211,110000,102538560,6840,6840,6840,6840,0
|
|
20231211,105900,102538560,6840,6840,6840,6840,0
|
|
20231211,105800,102538560,6840,6840,6840,6840,0
|
|
20231211,105700,102538560,6840,6840,6840,6840,0
|
|
20231211,105600,102538560,6840,6840,6840,6840,4
|
|
20231211,105500,102511200,6840,6840,6840,6840,0
|
|
20231211,105400,102511200,6840,6840,6840,6840,500
|
|
20231211,105300,99091200,6850,6850,6850,6850,10
|
|
20231211,105200,99022700,6850,6850,6850,6850,0
|
|
20231211,105100,99022700,6850,6850,6850,6850,21
|
|
20231211,105000,98878850,6850,6850,6850,6850,0
|
|
20231211,104900,98878850,6850,6850,6850,6850,0
|
|
20231211,104800,98878850,6850,6850,6850,6850,0
|
|
20231211,104700,98878850,6850,6850,6850,6850,10
|
|
20231211,104600,98810350,6850,6850,6850,6850,20
|
|
20231211,104500,98673350,6840,6840,6840,6840,2
|
|
20231211,104400,98659670,6850,6850,6850,6850,0
|
|
20231211,104300,98659670,6850,6850,6850,6850,0
|
|
20231211,104200,98659670,6850,6850,6850,6850,0
|
|
20231211,104100,98659670,6850,6850,6850,6850,0
|
|
20231211,104000,98659670,6850,6850,6850,6850,0
|
|
20231211,103900,98659670,6850,6840,6850,6840,39
|
|
20231211,103800,98392820,6840,6840,6840,6840,0
|
|
20231211,103700,98392820,6840,6840,6840,6840,0
|
|
20231211,103600,98392820,6840,6840,6840,6840,500
|
|
20231211,103500,94972820,6840,6840,6840,6840,0
|
|
20231211,103400,94972820,6840,6840,6840,6840,1
|
|
20231211,103300,94965980,6840,6840,6840,6840,0
|
|
20231211,103200,94965980,6840,6840,6840,6840,93
|
|
20231211,103100,94329860,6840,6840,6840,6840,0
|
|
20231211,103000,94329860,6840,6840,6840,6840,0
|
|
20231211,102900,94329860,6840,6840,6840,6840,1105
|
|
20231211,102800,86771660,6840,6840,6840,6840,23
|
|
20231211,102700,86614340,6850,6850,6850,6850,0
|
|
20231211,102600,86614340,6850,6850,6850,6850,0
|
|
20231211,102500,86614340,6850,6850,6850,6850,0
|
|
20231211,102400,86614340,6850,6840,6850,6840,15
|
|
20231211,102300,86511600,6850,6850,6850,6850,50
|
|
20231211,102200,86169100,6850,6850,6850,6850,1
|
|
20231211,102100,86162250,6860,6860,6860,6860,0
|
|
20231211,102000,86162250,6860,6860,6860,6860,2
|
|
20231211,101900,86148530,6860,6860,6860,6860,0
|
|
20231211,101800,86148530,6860,6860,6860,6860,25
|
|
20231211,101700,85977030,6860,6860,6860,6860,4
|
|
20231211,101600,85949590,6850,6850,6850,6850,0
|
|
20231211,101500,85949590,6850,6850,6850,6850,128
|
|
20231211,101400,85072790,6850,6850,6850,6850,0
|
|
20231211,101300,85072790,6850,6850,6850,6850,0
|
|
20231211,101200,85072790,6850,6850,6850,6850,0
|
|
20231211,101100,85072790,6850,6850,6860,6850,169
|
|
20231211,101000,83915130,6850,6850,6850,6850,10
|
|
20231211,100900,83846630,6850,6850,6850,6850,16
|
|
20231211,100800,83737030,6850,6850,6850,6850,10
|
|
20231211,100700,83668530,6850,6850,6850,6850,1
|
|
20231211,100600,83661680,6850,6850,6850,6850,0
|
|
20231211,100500,83661680,6850,6850,6850,6850,228
|
|
20231211,100400,82099880,6850,6860,6860,6850,439
|
|
20231211,100300,79091340,6860,6860,6860,6860,35
|
|
20231211,100200,78851240,6850,6850,6850,6850,0
|
|
20231211,100100,78851240,6850,6860,6860,6850,402
|
|
20231211,100000,76093530,6850,6850,6850,6850,0
|
|
20231211,095900,76093530,6850,6850,6850,6850,0
|
|
20231211,095800,76093530,6850,6850,6850,6850,0
|
|
20231211,095700,76093530,6850,6850,6850,6850,20
|
|
20231211,095600,75956530,6850,6850,6850,6850,0
|
|
20231211,095500,75956530,6850,6850,6850,6850,1
|
|
20231211,095400,75949680,6860,6860,6860,6860,0
|
|
20231211,095300,75949680,6860,6860,6860,6860,20
|
|
20231211,095200,75812480,6860,6860,6860,6860,0
|
|
20231211,095100,75812480,6860,6860,6860,6860,176
|
|
20231211,095000,74605120,6850,6850,6850,6850,100
|
|
20231211,094900,73920120,6850,6850,6850,6850,200
|
|
20231211,094800,72550120,6870,6870,6870,6870,0
|
|
20231211,094700,72550120,6870,6870,6870,6870,0
|
|
20231211,094600,72550120,6870,6870,6870,6870,0
|
|
20231211,094500,72550120,6870,6870,6870,6870,4
|
|
20231211,094400,72522640,6860,6860,6860,6860,0
|
|
20231211,094300,72522640,6860,6870,6870,6860,101
|
|
20231211,094200,71829770,6870,6860,6870,6860,1270
|
|
20231211,094100,63117560,6850,6850,6850,6850,1707
|
|
20231211,094000,51424610,6850,6840,6850,6840,203
|
|
20231211,093900,50036060,6850,6850,6850,6850,0
|
|
20231211,093800,50036060,6850,6850,6850,6850,0
|
|
20231211,093700,50036060,6850,6850,6850,6850,0
|
|
20231211,093600,50036060,6850,6850,6850,6850,0
|
|
20231211,093500,50036060,6850,6850,6850,6840,130
|
|
20231211,093400,49146560,6850,6840,6850,6840,20
|
|
20231211,093300,49009570,6850,6850,6850,6850,281
|
|
20231211,093200,47084720,6850,6850,6850,6850,172
|
|
20231211,093100,45906520,6860,6860,6860,6860,50
|
|
20231211,093000,45563520,6860,6860,6860,6860,1
|
|
20231211,092900,45556660,6860,6850,6860,6850,914
|
|
20231211,092800,39292620,6850,6860,6860,6850,100
|
|
20231211,092700,38607610,6870,6870,6870,6870,0
|
|
20231211,092600,38607610,6870,6870,6870,6870,0
|
|
20231211,092500,38607610,6870,6860,6870,6860,241
|
|
20231211,092400,36952820,6850,6850,6850,6850,500
|
|
20231211,092300,33527820,6860,6860,6860,6860,10
|
|
20231211,092200,33459220,6860,6860,6860,6860,2
|
|
20231211,092100,33445500,6870,6870,6870,6870,0
|
|
20231211,092000,33445500,6870,6870,6870,6870,0
|
|
20231211,091900,33445500,6870,6870,6870,6870,50
|
|
20231211,091800,33102000,6880,6880,6880,6880,107
|
|
20231211,091700,32365840,6880,6880,6880,6880,1
|
|
20231211,091600,32358960,6880,6880,6880,6880,0
|
|
20231211,091500,32358960,6880,6880,6880,6880,29
|
|
20231211,091400,32159440,6880,6880,6880,6880,100
|
|
20231211,091300,31471440,6880,6870,6880,6860,1364
|
|
20231211,091200,22090120,6870,6850,6870,6850,370
|
|
20231211,091100,19551810,6830,6830,6830,6830,1
|
|
20231211,091000,19544980,6840,6840,6840,6840,155
|
|
20231211,090900,18484780,6840,6840,6840,6840,160
|
|
20231211,090800,17390380,6850,6850,6850,6850,2
|
|
20231211,090700,17376680,6850,6850,6850,6850,328
|
|
20231211,090600,15129880,6850,6850,6850,6850,2
|
|
20231211,090500,15116180,6850,6840,6850,6840,80
|
|
20231211,090400,14568930,6840,6840,6840,6840,95
|
|
20231211,090300,13919130,6850,6840,6850,6840,27
|
|
20231211,090200,13734230,6840,6870,6880,6840,309
|
|
20231211,090100,11615420,6870,6840,6870,6840,159
|
|
20231211,090000,10524940,6830,6830,6830,6820,1541
|