687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,202400,339637240,6830,6830,6830,6830,911
|
|
20231213,202300,339637240,6830,6830,6830,6830,0
|
|
20231213,202200,339637240,6830,6830,6830,6830,0
|
|
20231213,202100,339637240,6830,6830,6830,6830,0
|
|
20231213,202000,339637240,6830,6830,6830,6830,0
|
|
20231213,201900,339637240,6830,6830,6830,6830,0
|
|
20231213,201800,339637240,6830,6830,6830,6830,0
|
|
20231213,201700,339637240,6830,6830,6830,6830,0
|
|
20231213,201600,339637240,6830,6830,6830,6830,0
|
|
20231213,201500,339637240,6830,6830,6830,6830,0
|
|
20231213,201400,339637240,6830,6830,6830,6830,0
|
|
20231213,201300,339637240,6830,6830,6830,6830,0
|
|
20231213,201200,339637240,6830,6830,6830,6830,0
|
|
20231213,201100,339637240,6830,6830,6830,6830,0
|
|
20231213,201000,339637240,6830,6830,6830,6830,0
|
|
20231213,200900,339637240,6830,6830,6830,6830,0
|
|
20231213,200800,339637240,6830,6830,6830,6830,0
|
|
20231213,200700,339637240,6830,6830,6830,6830,0
|
|
20231213,200600,339637240,6830,6830,6830,6830,0
|
|
20231213,200500,339637240,6830,6830,6830,6830,0
|
|
20231213,200400,339637240,6830,6830,6830,6830,0
|
|
20231213,200300,339637240,6830,6830,6830,6830,0
|
|
20231213,200200,339637240,6830,6830,6830,6830,0
|
|
20231213,200100,339637240,6830,6830,6830,6830,0
|
|
20231213,200000,339637240,6830,6830,6830,6830,0
|
|
20231213,195900,339637240,6830,6830,6830,6830,0
|
|
20231213,195800,339637240,6830,6830,6830,6830,0
|
|
20231213,195700,339637240,6830,6830,6830,6830,0
|
|
20231213,195600,339637240,6830,6830,6830,6830,0
|
|
20231213,195500,339637240,6830,6830,6830,6830,0
|
|
20231213,195400,339637240,6830,6830,6830,6830,911
|
|
20231213,195300,339637240,6830,6830,6830,6830,0
|
|
20231213,195200,339637240,6830,6830,6830,6830,0
|
|
20231213,195100,339637240,6830,6830,6830,6830,0
|
|
20231213,195000,339637240,6830,6830,6830,6830,0
|
|
20231213,194900,339637240,6830,6830,6830,6830,0
|
|
20231213,194800,339637240,6830,6830,6830,6830,0
|
|
20231213,194700,339637240,6830,6830,6830,6830,0
|
|
20231213,194600,339637240,6830,6830,6830,6830,0
|
|
20231213,194500,339637240,6830,6830,6830,6830,0
|
|
20231213,194400,339637240,6830,6830,6830,6830,0
|
|
20231213,194300,339637240,6830,6830,6830,6830,0
|
|
20231213,194200,339637240,6830,6830,6830,6830,0
|
|
20231213,194100,339637240,6830,6830,6830,6830,0
|
|
20231213,194000,339637240,6830,6830,6830,6830,0
|
|
20231213,193900,339637240,6830,6830,6830,6830,0
|
|
20231213,193800,339637240,6830,6830,6830,6830,0
|
|
20231213,193700,339637240,6830,6830,6830,6830,0
|
|
20231213,193600,339637240,6830,6830,6830,6830,0
|
|
20231213,193500,339637240,6830,6830,6830,6830,0
|
|
20231213,193400,339637240,6830,6830,6830,6830,0
|
|
20231213,193300,339637240,6830,6830,6830,6830,0
|
|
20231213,193200,339637240,6830,6830,6830,6830,0
|
|
20231213,193100,339637240,6830,6830,6830,6830,0
|
|
20231213,193000,339637240,6830,6830,6830,6830,0
|
|
20231213,192900,339637240,6830,6830,6830,6830,0
|
|
20231213,192800,339637240,6830,6830,6830,6830,0
|
|
20231213,192700,339637240,6830,6830,6830,6830,0
|
|
20231213,192600,339637240,6830,6830,6830,6830,0
|
|
20231213,192500,339637240,6830,6830,6830,6830,0
|
|
20231213,192400,339637240,6830,6830,6830,6830,911
|
|
20231213,192300,339637240,6830,6830,6830,6830,0
|
|
20231213,192200,339637240,6830,6830,6830,6830,0
|
|
20231213,192100,339637240,6830,6830,6830,6830,0
|
|
20231213,192000,339637240,6830,6830,6830,6830,0
|
|
20231213,191900,339637240,6830,6830,6830,6830,0
|
|
20231213,191800,339637240,6830,6830,6830,6830,0
|
|
20231213,191700,339637240,6830,6830,6830,6830,0
|
|
20231213,191600,339637240,6830,6830,6830,6830,0
|
|
20231213,191500,339637240,6830,6830,6830,6830,0
|
|
20231213,191400,339637240,6830,6830,6830,6830,0
|
|
20231213,191300,339637240,6830,6830,6830,6830,0
|
|
20231213,191200,339637240,6830,6830,6830,6830,0
|
|
20231213,191100,339637240,6830,6830,6830,6830,0
|
|
20231213,191000,339637240,6830,6830,6830,6830,0
|
|
20231213,190900,339637240,6830,6830,6830,6830,0
|
|
20231213,190800,339637240,6830,6830,6830,6830,0
|
|
20231213,190700,339637240,6830,6830,6830,6830,0
|
|
20231213,190600,339637240,6830,6830,6830,6830,0
|
|
20231213,190500,339637240,6830,6830,6830,6830,0
|
|
20231213,190400,339637240,6830,6830,6830,6830,0
|
|
20231213,190300,339637240,6830,6830,6830,6830,0
|
|
20231213,190200,339637240,6830,6830,6830,6830,0
|
|
20231213,190100,339637240,6830,6830,6830,6830,0
|
|
20231213,190000,339637240,6830,6830,6830,6830,0
|
|
20231213,185900,339637240,6830,6830,6830,6830,0
|
|
20231213,185800,339637240,6830,6830,6830,6830,0
|
|
20231213,185700,339637240,6830,6830,6830,6830,0
|
|
20231213,185600,339637240,6830,6830,6830,6830,0
|
|
20231213,185500,339637240,6830,6830,6830,6830,0
|
|
20231213,185400,339637240,6830,6830,6830,6830,911
|
|
20231213,185300,339637240,6830,6830,6830,6830,0
|
|
20231213,185200,339637240,6830,6830,6830,6830,0
|
|
20231213,185100,339637240,6830,6830,6830,6830,0
|
|
20231213,185000,339637240,6830,6830,6830,6830,0
|
|
20231213,184900,339637240,6830,6830,6830,6830,0
|
|
20231213,184800,339637240,6830,6830,6830,6830,0
|
|
20231213,184700,339637240,6830,6830,6830,6830,0
|
|
20231213,184600,339637240,6830,6830,6830,6830,0
|
|
20231213,184500,339637240,6830,6830,6830,6830,0
|
|
20231213,184400,339637240,6830,6830,6830,6830,0
|
|
20231213,184300,339637240,6830,6830,6830,6830,0
|
|
20231213,184200,339637240,6830,6830,6830,6830,0
|
|
20231213,184100,339637240,6830,6830,6830,6830,0
|
|
20231213,184000,339637240,6830,6830,6830,6830,0
|
|
20231213,183900,339637240,6830,6830,6830,6830,0
|
|
20231213,183800,339637240,6830,6830,6830,6830,0
|
|
20231213,183700,339637240,6830,6830,6830,6830,0
|
|
20231213,183600,339637240,6830,6830,6830,6830,0
|
|
20231213,183500,339637240,6830,6830,6830,6830,0
|
|
20231213,183400,339637240,6830,6830,6830,6830,0
|
|
20231213,183300,339637240,6830,6830,6830,6830,0
|
|
20231213,183200,339637240,6830,6830,6830,6830,0
|
|
20231213,183100,339637240,6830,6830,6830,6830,0
|
|
20231213,183000,339637240,6830,6830,6830,6830,0
|
|
20231213,182900,339637240,6830,6830,6830,6830,0
|
|
20231213,182800,339637240,6830,6830,6830,6830,0
|
|
20231213,182700,339637240,6830,6830,6830,6830,0
|
|
20231213,182600,339637240,6830,6830,6830,6830,0
|
|
20231213,182500,339637240,6830,6830,6830,6830,0
|
|
20231213,182400,339637240,6830,6830,6830,6830,911
|
|
20231213,182300,339637240,6830,6830,6830,6830,0
|
|
20231213,182200,339637240,6830,6830,6830,6830,0
|
|
20231213,182100,339637240,6830,6830,6830,6830,0
|
|
20231213,182000,339637240,6830,6830,6830,6830,0
|
|
20231213,181900,339637240,6830,6830,6830,6830,0
|
|
20231213,181800,339637240,6830,6830,6830,6830,0
|
|
20231213,181700,339637240,6830,6830,6830,6830,0
|
|
20231213,181600,339637240,6830,6830,6830,6830,0
|
|
20231213,181500,339637240,6830,6830,6830,6830,0
|
|
20231213,181400,339637240,6830,6830,6830,6830,0
|
|
20231213,181300,339637240,6830,6830,6830,6830,0
|
|
20231213,181200,339637240,6830,6830,6830,6830,0
|
|
20231213,181100,339637240,6830,6830,6830,6830,0
|
|
20231213,181000,339637240,6830,6830,6830,6830,0
|
|
20231213,180900,339637240,6830,6830,6830,6830,0
|
|
20231213,180800,339637240,6830,6830,6830,6830,0
|
|
20231213,180700,339637240,6830,6830,6830,6830,0
|
|
20231213,180600,339637240,6830,6830,6830,6830,0
|
|
20231213,180500,339637240,6830,6830,6830,6830,0
|
|
20231213,180400,339637240,6830,6830,6830,6830,0
|
|
20231213,180300,339637240,6830,6830,6830,6830,0
|
|
20231213,180200,339637240,6830,6830,6830,6830,0
|
|
20231213,180100,339637240,6830,6830,6830,6830,0
|
|
20231213,180000,339637240,6830,6830,6830,6830,0
|
|
20231213,175900,339637240,6830,6830,6830,6830,0
|
|
20231213,175800,339637240,6830,6830,6830,6830,0
|
|
20231213,175700,339637240,6830,6830,6830,6830,0
|
|
20231213,175600,339637240,6830,6830,6830,6830,0
|
|
20231213,175500,339637240,6830,6830,6830,6830,0
|
|
20231213,175400,339637240,6830,6830,6830,6830,911
|
|
20231213,175300,339637240,6830,6830,6830,6830,0
|
|
20231213,175200,339637240,6830,6830,6830,6830,0
|
|
20231213,175100,339637240,6830,6830,6830,6830,0
|
|
20231213,175000,339637240,6830,6830,6830,6830,0
|
|
20231213,174900,339637240,6830,6830,6830,6830,0
|
|
20231213,174800,339637240,6830,6830,6830,6830,0
|
|
20231213,174700,339637240,6830,6830,6830,6830,0
|
|
20231213,174600,339637240,6830,6830,6830,6830,0
|
|
20231213,174500,339637240,6830,6830,6830,6830,0
|
|
20231213,174400,339637240,6830,6830,6830,6830,0
|
|
20231213,174300,339637240,6830,6830,6830,6830,0
|
|
20231213,174200,339637240,6830,6830,6830,6830,0
|
|
20231213,174100,339637240,6830,6830,6830,6830,0
|
|
20231213,174000,339637240,6830,6830,6830,6830,0
|
|
20231213,173900,339637240,6830,6830,6830,6830,0
|
|
20231213,173800,339637240,6830,6830,6830,6830,0
|
|
20231213,173700,339637240,6830,6830,6830,6830,0
|
|
20231213,173600,339637240,6830,6830,6830,6830,0
|
|
20231213,173500,339637240,6830,6830,6830,6830,0
|
|
20231213,173400,339637240,6830,6830,6830,6830,0
|
|
20231213,173300,339637240,6830,6830,6830,6830,0
|
|
20231213,173200,339637240,6830,6830,6830,6830,0
|
|
20231213,173100,339637240,6830,6830,6830,6830,0
|
|
20231213,173000,339637240,6830,6830,6830,6830,0
|
|
20231213,172900,339637240,6830,6830,6830,6830,0
|
|
20231213,172800,339637240,6830,6830,6830,6830,0
|
|
20231213,172700,339637240,6830,6830,6830,6830,0
|
|
20231213,172600,339637240,6830,6830,6830,6830,0
|
|
20231213,172500,339637240,6830,6830,6830,6830,0
|
|
20231213,172400,339637240,6830,6830,6830,6830,911
|
|
20231213,172300,339637240,6830,6830,6830,6830,0
|
|
20231213,172200,339637240,6830,6830,6830,6830,0
|
|
20231213,172100,339637240,6830,6830,6830,6830,0
|
|
20231213,172000,339637240,6830,6830,6830,6830,0
|
|
20231213,171900,339637240,6830,6830,6830,6830,0
|
|
20231213,171800,339637240,6830,6830,6830,6830,0
|
|
20231213,171700,339637240,6830,6830,6830,6830,0
|
|
20231213,171600,339637240,6830,6830,6830,6830,0
|
|
20231213,171500,339637240,6830,6830,6830,6830,0
|
|
20231213,171400,339637240,6830,6830,6830,6830,0
|
|
20231213,171300,339637240,6830,6830,6830,6830,0
|
|
20231213,171200,339637240,6830,6830,6830,6830,0
|
|
20231213,171100,339637240,6830,6830,6830,6830,0
|
|
20231213,171000,339637240,6830,6830,6830,6830,0
|
|
20231213,170900,339637240,6830,6830,6830,6830,0
|
|
20231213,170800,339637240,6830,6830,6830,6830,0
|
|
20231213,170700,339637240,6830,6830,6830,6830,0
|
|
20231213,170600,339637240,6830,6830,6830,6830,0
|
|
20231213,170500,339637240,6830,6830,6830,6830,0
|
|
20231213,170400,339637240,6830,6830,6830,6830,0
|
|
20231213,170300,339637240,6830,6830,6830,6830,0
|
|
20231213,170200,339637240,6830,6830,6830,6830,0
|
|
20231213,170100,339637240,6830,6830,6830,6830,0
|
|
20231213,170000,339637240,6830,6830,6830,6830,0
|
|
20231213,165900,339637240,6830,6830,6830,6830,0
|
|
20231213,165800,339637240,6830,6830,6830,6830,0
|
|
20231213,165700,339637240,6830,6830,6830,6830,0
|
|
20231213,165600,339637240,6830,6830,6830,6830,0
|
|
20231213,165500,339637240,6830,6830,6830,6830,0
|
|
20231213,165400,339637240,6830,6830,6830,6830,911
|
|
20231213,165300,339637240,6830,6830,6830,6830,0
|
|
20231213,165200,339637240,6830,6830,6830,6830,0
|
|
20231213,165100,339637240,6830,6830,6830,6830,0
|
|
20231213,165000,339637240,6830,6830,6830,6830,0
|
|
20231213,164900,339637240,6830,6830,6830,6830,0
|
|
20231213,164800,339637240,6830,6830,6830,6830,0
|
|
20231213,164700,339637240,6830,6830,6830,6830,0
|
|
20231213,164600,339637240,6830,6830,6830,6830,0
|
|
20231213,164500,339637240,6830,6830,6830,6830,0
|
|
20231213,164400,339637240,6830,6830,6830,6830,0
|
|
20231213,164300,339637240,6830,6830,6830,6830,0
|
|
20231213,164200,339637240,6830,6830,6830,6830,0
|
|
20231213,164100,339637240,6830,6830,6830,6830,0
|
|
20231213,164000,339637240,6830,6830,6830,6830,0
|
|
20231213,163900,339637240,6830,6830,6830,6830,0
|
|
20231213,163800,339637240,6830,6830,6830,6830,0
|
|
20231213,163700,339637240,6830,6830,6830,6830,0
|
|
20231213,163600,339637240,6830,6830,6830,6830,0
|
|
20231213,163500,339637240,6830,6830,6830,6830,0
|
|
20231213,163400,339637240,6830,6830,6830,6830,0
|
|
20231213,163300,339637240,6830,6830,6830,6830,0
|
|
20231213,163200,339637240,6830,6830,6830,6830,0
|
|
20231213,163100,339637240,6830,6830,6830,6830,0
|
|
20231213,163000,339637240,6830,6830,6830,6830,0
|
|
20231213,162900,339637240,6830,6830,6830,6830,0
|
|
20231213,162800,339637240,6830,6830,6830,6830,0
|
|
20231213,162700,339637240,6830,6830,6830,6830,0
|
|
20231213,162600,339637240,6830,6830,6830,6830,0
|
|
20231213,162500,339637240,6830,6830,6830,6830,0
|
|
20231213,162400,339637240,6830,6830,6830,6830,911
|
|
20231213,162300,339637240,6830,6830,6830,6830,0
|
|
20231213,162200,339637240,6830,6830,6830,6830,0
|
|
20231213,162100,339637240,6830,6830,6830,6830,0
|
|
20231213,162000,339637240,6830,6830,6830,6830,0
|
|
20231213,161900,339637240,6830,6830,6830,6830,0
|
|
20231213,161800,339637240,6830,6830,6830,6830,0
|
|
20231213,161700,339637240,6830,6830,6830,6830,0
|
|
20231213,161600,339637240,6830,6830,6830,6830,0
|
|
20231213,161500,339637240,6830,6830,6830,6830,0
|
|
20231213,161400,339637240,6830,6830,6830,6830,0
|
|
20231213,161300,339637240,6830,6830,6830,6830,0
|
|
20231213,161200,339637240,6830,6830,6830,6830,0
|
|
20231213,161100,339637240,6830,6830,6830,6830,0
|
|
20231213,161000,339637240,6830,6830,6830,6830,0
|
|
20231213,160900,339637240,6830,6830,6830,6830,0
|
|
20231213,160800,339637240,6830,6830,6830,6830,0
|
|
20231213,160700,339637240,6830,6830,6830,6830,0
|
|
20231213,160600,339637240,6830,6830,6830,6830,0
|
|
20231213,160500,339637240,6830,6830,6830,6830,0
|
|
20231213,160400,339637240,6830,6830,6830,6830,0
|
|
20231213,160300,339637240,6830,6830,6830,6830,0
|
|
20231213,160200,339637240,6830,6830,6830,6830,0
|
|
20231213,160100,339637240,6830,6830,6830,6830,0
|
|
20231213,160000,339637240,6830,6830,6830,6830,0
|
|
20231213,155900,339637240,6830,6830,6830,6830,0
|
|
20231213,155800,339637240,6830,6830,6830,6830,0
|
|
20231213,155700,339637240,6830,6830,6830,6830,0
|
|
20231213,155600,339637240,6830,6830,6830,6830,0
|
|
20231213,155500,339637240,6830,6830,6830,6830,0
|
|
20231213,155400,339637240,6830,6830,6830,6830,911
|
|
20231213,155300,339637240,6830,6830,6830,6830,0
|
|
20231213,155200,339637240,6830,6830,6830,6830,0
|
|
20231213,155100,339637240,6830,6830,6830,6830,0
|
|
20231213,155000,339637240,6830,6830,6830,6830,0
|
|
20231213,154900,339637240,6830,6830,6830,6830,0
|
|
20231213,154800,339637240,6830,6830,6830,6830,0
|
|
20231213,154700,339637240,6830,6830,6830,6830,0
|
|
20231213,154600,339637240,6830,6830,6830,6830,0
|
|
20231213,154500,339637240,6830,6830,6830,6830,0
|
|
20231213,154400,339637240,6830,6830,6830,6830,0
|
|
20231213,154300,339637240,6830,6830,6830,6830,0
|
|
20231213,154200,339637240,6830,6830,6830,6830,0
|
|
20231213,154100,339637240,6830,6830,6830,6830,0
|
|
20231213,154000,339637240,6830,6830,6830,6830,0
|
|
20231213,153900,339637240,6830,6830,6830,6830,0
|
|
20231213,153800,339637240,6830,6830,6830,6830,0
|
|
20231213,153700,339637240,6830,6830,6830,6830,0
|
|
20231213,153600,339637240,6830,6830,6830,6830,0
|
|
20231213,153500,339637240,6830,6830,6830,6830,0
|
|
20231213,153400,339637240,6830,6830,6830,6830,0
|
|
20231213,153300,339637240,6830,6830,6830,6830,0
|
|
20231213,153200,339637240,6830,6830,6830,6830,0
|
|
20231213,153100,339637240,6830,6830,6830,6830,0
|
|
20231213,153000,339637240,6830,6830,6830,6830,911
|
|
20231213,152900,333415110,6810,6810,6810,6810,0
|
|
20231213,152800,333415110,6810,6810,6810,6810,0
|
|
20231213,152700,333415110,6810,6810,6810,6810,0
|
|
20231213,152600,333415110,6810,6810,6810,6810,0
|
|
20231213,152500,333415110,6810,6810,6810,6810,0
|
|
20231213,152400,333415110,6810,6810,6810,6810,0
|
|
20231213,152300,333415110,6810,6810,6810,6810,0
|
|
20231213,152200,333415110,6810,6810,6810,6810,0
|
|
20231213,152100,333415110,6810,6810,6810,6810,0
|
|
20231213,152000,333415110,6810,6810,6810,6810,0
|
|
20231213,151900,333415110,6810,6810,6810,6800,27
|
|
20231213,151800,333231450,6810,6800,6810,6800,78
|
|
20231213,151700,332700860,6800,6800,6800,6800,80
|
|
20231213,151600,332156860,6800,6800,6800,6800,0
|
|
20231213,151500,332156860,6800,6800,6800,6800,30
|
|
20231213,151400,331952860,6800,6800,6800,6800,40
|
|
20231213,151300,331680860,6810,6810,6810,6810,0
|
|
20231213,151200,331680860,6810,6810,6810,6810,0
|
|
20231213,151100,331680860,6810,6790,6810,6790,660
|
|
20231213,151000,327191400,6790,6800,6800,6790,1220
|
|
20231213,150900,318904870,6800,6800,6800,6800,82
|
|
20231213,150800,318347270,6800,6810,6810,6800,1548
|
|
20231213,150700,307820850,6830,6830,6830,6830,0
|
|
20231213,150600,307820850,6830,6830,6830,6830,0
|
|
20231213,150500,307820850,6830,6800,6830,6800,554
|
|
20231213,150400,304052030,6800,6800,6800,6800,0
|
|
20231213,150300,304052030,6800,6800,6800,6800,150
|
|
20231213,150200,303032030,6810,6810,6810,6810,10
|
|
20231213,150100,302963930,6810,6810,6810,6810,90
|
|
20231213,150000,302351030,6800,6800,6800,6800,123
|
|
20231213,145900,301514630,6810,6810,6810,6810,2236
|
|
20231213,145800,286287470,6820,6820,6820,6820,0
|
|
20231213,145700,286287470,6820,6820,6820,6820,0
|
|
20231213,145600,286287470,6820,6820,6820,6820,10
|
|
20231213,145500,286219270,6820,6820,6820,6820,0
|
|
20231213,145400,286219270,6820,6820,6820,6820,10
|
|
20231213,145300,286151070,6820,6820,6820,6820,0
|
|
20231213,145200,286151070,6820,6820,6820,6820,0
|
|
20231213,145100,286151070,6820,6820,6820,6820,0
|
|
20231213,145000,286151070,6820,6820,6820,6820,30
|
|
20231213,144900,285946470,6820,6820,6820,6820,200
|
|
20231213,144800,284582470,6810,6810,6810,6810,0
|
|
20231213,144700,284582470,6810,6810,6810,6810,0
|
|
20231213,144600,284582470,6810,6810,6810,6810,3
|
|
20231213,144500,284562040,6820,6820,6820,6820,0
|
|
20231213,144400,284562040,6820,6830,6830,6820,2
|
|
20231213,144300,284548390,6820,6820,6820,6820,37
|
|
20231213,144200,284296050,6820,6820,6820,6820,16
|
|
20231213,144100,284186930,6820,6820,6820,6820,3
|
|
20231213,144000,284166470,6820,6820,6820,6820,4
|
|
20231213,143900,284139190,6820,6820,6820,6820,0
|
|
20231213,143800,284139190,6820,6820,6820,6820,0
|
|
20231213,143700,284139190,6820,6820,6820,6820,0
|
|
20231213,143600,284139190,6820,6820,6820,6820,0
|
|
20231213,143500,284139190,6820,6820,6820,6820,0
|
|
20231213,143400,284139190,6820,6820,6820,6820,584
|
|
20231213,143300,280156310,6840,6840,6840,6840,0
|
|
20231213,143200,280156310,6840,6840,6840,6840,0
|
|
20231213,143100,280156310,6840,6840,6840,6840,100
|
|
20231213,143000,279472310,6840,6820,6840,6820,349
|
|
20231213,142900,277091150,6820,6820,6820,6820,194
|
|
20231213,142800,275768070,6820,6820,6820,6820,0
|
|
20231213,142700,275768070,6820,6820,6820,6820,194
|
|
20231213,142600,274444990,6820,6820,6820,6820,0
|
|
20231213,142500,274444990,6820,6820,6820,6820,60
|
|
20231213,142400,274035790,6820,6820,6820,6820,182
|
|
20231213,142300,272794550,6820,6820,6820,6820,2
|
|
20231213,142200,272780910,6810,6810,6810,6810,0
|
|
20231213,142100,272780910,6810,6810,6810,6810,11
|
|
20231213,142000,272706000,6820,6820,6820,6820,0
|
|
20231213,141900,272706000,6820,6820,6820,6820,0
|
|
20231213,141800,272706000,6820,6820,6820,6820,0
|
|
20231213,141700,272706000,6820,6820,6820,6820,0
|
|
20231213,141600,272706000,6820,6820,6820,6820,0
|
|
20231213,141500,272706000,6820,6820,6820,6820,0
|
|
20231213,141400,272706000,6820,6820,6820,6820,20
|
|
20231213,141300,272569600,6810,6810,6810,6810,0
|
|
20231213,141200,272569600,6810,6810,6810,6810,0
|
|
20231213,141100,272569600,6810,6810,6810,6810,1
|
|
20231213,141000,272562790,6820,6820,6820,6820,0
|
|
20231213,140900,272562790,6820,6820,6820,6810,97
|
|
20231213,140800,271901700,6820,6820,6820,6820,45
|
|
20231213,140700,271594800,6810,6810,6810,6810,0
|
|
20231213,140600,271594800,6810,6820,6820,6810,46
|
|
20231213,140500,271281090,6810,6810,6810,6810,0
|
|
20231213,140400,271281090,6810,6810,6810,6810,0
|
|
20231213,140300,271281090,6810,6810,6810,6810,0
|
|
20231213,140200,271281090,6810,6810,6810,6810,0
|
|
20231213,140100,271281090,6810,6810,6810,6810,1
|
|
20231213,140000,271274280,6820,6820,6820,6820,0
|
|
20231213,135900,271274280,6820,6820,6820,6820,0
|
|
20231213,135800,271274280,6820,6820,6820,6820,0
|
|
20231213,135700,271274280,6820,6820,6820,6820,0
|
|
20231213,135600,271274280,6820,6820,6820,6820,1
|
|
20231213,135500,271267460,6820,6820,6820,6820,1
|
|
20231213,135400,271260640,6820,6820,6820,6820,0
|
|
20231213,135300,271260640,6820,6820,6820,6820,0
|
|
20231213,135200,271260640,6820,6820,6820,6820,0
|
|
20231213,135100,271260640,6820,6820,6820,6820,1
|
|
20231213,135000,271253820,6810,6810,6810,6810,0
|
|
20231213,134900,271253820,6810,6810,6810,6810,0
|
|
20231213,134800,271253820,6810,6810,6810,6810,0
|
|
20231213,134700,271253820,6810,6810,6810,6810,0
|
|
20231213,134600,271253820,6810,6810,6810,6810,5
|
|
20231213,134500,271219770,6820,6820,6820,6820,92
|
|
20231213,134400,270592330,6820,6820,6820,6820,0
|
|
20231213,134300,270592330,6820,6820,6820,6820,0
|
|
20231213,134200,270592330,6820,6820,6820,6820,0
|
|
20231213,134100,270592330,6820,6820,6820,6820,100
|
|
20231213,134000,269910330,6820,6820,6820,6820,0
|
|
20231213,133900,269910330,6820,6820,6820,6820,0
|
|
20231213,133800,269910330,6820,6820,6820,6820,0
|
|
20231213,133700,269910330,6820,6820,6820,6820,0
|
|
20231213,133600,269910330,6820,6820,6820,6820,0
|
|
20231213,133500,269910330,6820,6820,6820,6820,0
|
|
20231213,133400,269910330,6820,6820,6820,6820,0
|
|
20231213,133300,269910330,6820,6820,6820,6820,0
|
|
20231213,133200,269910330,6820,6820,6820,6820,0
|
|
20231213,133100,269910330,6820,6820,6820,6820,0
|
|
20231213,133000,269910330,6820,6820,6820,6820,5
|
|
20231213,132900,269876230,6820,6820,6820,6820,0
|
|
20231213,132800,269876230,6820,6820,6820,6820,0
|
|
20231213,132700,269876230,6820,6820,6820,6820,0
|
|
20231213,132600,269876230,6820,6820,6820,6820,0
|
|
20231213,132500,269876230,6820,6820,6820,6820,15
|
|
20231213,132400,269773930,6820,6820,6820,6820,0
|
|
20231213,132300,269773930,6820,6820,6820,6820,0
|
|
20231213,132200,269773930,6820,6820,6820,6820,10
|
|
20231213,132100,269705730,6830,6830,6830,6830,1
|
|
20231213,132000,269698900,6820,6820,6820,6820,0
|
|
20231213,131900,269698900,6820,6820,6820,6820,0
|
|
20231213,131800,269698900,6820,6820,6820,6820,0
|
|
20231213,131700,269698900,6820,6820,6820,6820,0
|
|
20231213,131600,269698900,6820,6820,6820,6820,1
|
|
20231213,131500,269692080,6820,6820,6820,6820,0
|
|
20231213,131400,269692080,6820,6820,6820,6820,0
|
|
20231213,131300,269692080,6820,6820,6820,6820,0
|
|
20231213,131200,269692080,6820,6820,6820,6820,0
|
|
20231213,131100,269692080,6820,6820,6820,6820,1
|
|
20231213,131000,269685260,6840,6840,6840,6840,0
|
|
20231213,130900,269685260,6840,6840,6840,6840,0
|
|
20231213,130800,269685260,6840,6840,6840,6840,0
|
|
20231213,130700,269685260,6840,6840,6840,6840,0
|
|
20231213,130600,269685260,6840,6840,6840,6840,0
|
|
20231213,130500,269685260,6840,6810,6840,6810,1182
|
|
20231213,130400,261631660,6820,6820,6820,6820,0
|
|
20231213,130300,261631660,6820,6820,6820,6820,50
|
|
20231213,130200,261290660,6820,6810,6820,6810,391
|
|
20231213,130100,258624050,6820,6820,6820,6820,1046
|
|
20231213,130000,251490330,6840,6840,6840,6840,0
|
|
20231213,125900,251490330,6840,6840,6840,6840,0
|
|
20231213,125800,251490330,6840,6840,6840,6840,46
|
|
20231213,125700,251175690,6820,6820,6820,6820,0
|
|
20231213,125600,251175690,6820,6820,6820,6820,0
|
|
20231213,125500,251175690,6820,6820,6820,6820,50
|
|
20231213,125400,250834690,6830,6830,6830,6830,1
|
|
20231213,125300,250827860,6830,6830,6830,6830,0
|
|
20231213,125200,250827860,6830,6830,6830,6830,0
|
|
20231213,125100,250827860,6830,6830,6830,6830,2
|
|
20231213,125000,250814200,6830,6830,6830,6830,0
|
|
20231213,124900,250814200,6830,6830,6830,6830,2
|
|
20231213,124800,250800540,6830,6830,6830,6830,151
|
|
20231213,124700,249769210,6830,6830,6830,6830,0
|
|
20231213,124600,249769210,6830,6830,6830,6830,0
|
|
20231213,124500,249769210,6830,6830,6830,6830,137
|
|
20231213,124400,248833500,6830,6830,6830,6830,1
|
|
20231213,124300,248826670,6830,6830,6830,6830,1
|
|
20231213,124200,248819840,6820,6820,6820,6820,0
|
|
20231213,124100,248819840,6820,6820,6820,6820,0
|
|
20231213,124000,248819840,6820,6820,6820,6820,30
|
|
20231213,123900,248615240,6830,6830,6830,6830,0
|
|
20231213,123800,248615240,6830,6830,6830,6830,0
|
|
20231213,123700,248615240,6830,6830,6830,6830,0
|
|
20231213,123600,248615240,6830,6830,6830,6830,0
|
|
20231213,123500,248615240,6830,6830,6830,6830,1
|
|
20231213,123400,248608410,6830,6830,6830,6830,1789
|
|
20231213,123300,236389540,6840,6840,6840,6840,0
|
|
20231213,123200,236389540,6840,6840,6840,6840,0
|
|
20231213,123100,236389540,6840,6840,6840,6840,10
|
|
20231213,123000,236321140,6840,6840,6840,6840,0
|
|
20231213,122900,236321140,6840,6840,6840,6840,30
|
|
20231213,122800,236115940,6840,6840,6840,6840,14
|
|
20231213,122700,236020180,6840,6840,6840,6840,0
|
|
20231213,122600,236020180,6840,6840,6840,6840,16
|
|
20231213,122500,235910740,6840,6840,6840,6840,7
|
|
20231213,122400,235862860,6840,6840,6840,6840,0
|
|
20231213,122300,235862860,6840,6840,6840,6840,6
|
|
20231213,122200,235821820,6830,6830,6830,6830,0
|
|
20231213,122100,235821820,6830,6830,6830,6830,0
|
|
20231213,122000,235821820,6830,6830,6830,6830,0
|
|
20231213,121900,235821820,6830,6830,6840,6830,335
|
|
20231213,121800,233531630,6830,6830,6830,6830,0
|
|
20231213,121700,233531630,6830,6830,6830,6830,1
|
|
20231213,121600,233524800,6830,6830,6830,6830,0
|
|
20231213,121500,233524800,6830,6830,6830,6830,1
|
|
20231213,121400,233517970,6840,6840,6840,6840,1
|
|
20231213,121300,233511130,6830,6830,6830,6830,0
|
|
20231213,121200,233511130,6830,6830,6830,6830,0
|
|
20231213,121100,233511130,6830,6830,6830,6830,0
|
|
20231213,121000,233511130,6830,6840,6840,6830,8
|
|
20231213,120900,233456480,6840,6840,6840,6840,0
|
|
20231213,120800,233456480,6840,6840,6840,6840,0
|
|
20231213,120700,233456480,6840,6840,6840,6840,0
|
|
20231213,120600,233456480,6840,6840,6840,6840,1
|
|
20231213,120500,233449640,6840,6840,6840,6840,0
|
|
20231213,120400,233449640,6840,6840,6840,6840,128
|
|
20231213,120300,232574120,6840,6840,6840,6840,0
|
|
20231213,120200,232574120,6840,6840,6840,6840,1
|
|
20231213,120100,232567280,6830,6830,6830,6830,1
|
|
20231213,120000,232560450,6840,6840,6840,6840,0
|
|
20231213,115900,232560450,6840,6840,6840,6840,0
|
|
20231213,115800,232560450,6840,6840,6840,6840,0
|
|
20231213,115700,232560450,6840,6840,6840,6840,0
|
|
20231213,115600,232560450,6840,6840,6840,6840,10
|
|
20231213,115500,232492050,6840,6830,6840,6830,16
|
|
20231213,115400,232382620,6850,6850,6850,6850,0
|
|
20231213,115300,232382620,6850,6850,6850,6850,0
|
|
20231213,115200,232382620,6850,6850,6850,6850,0
|
|
20231213,115100,232382620,6850,6850,6850,6850,0
|
|
20231213,115000,232382620,6850,6850,6850,6850,0
|
|
20231213,114900,232382620,6850,6850,6850,6850,0
|
|
20231213,114800,232382620,6850,6850,6850,6850,1
|
|
20231213,114700,232375770,6820,6820,6820,6820,0
|
|
20231213,114600,232375770,6820,6820,6820,6820,0
|
|
20231213,114500,232375770,6820,6820,6820,6820,0
|
|
20231213,114400,232375770,6820,6820,6820,6820,0
|
|
20231213,114300,232375770,6820,6820,6820,6820,19
|
|
20231213,114200,232246190,6830,6830,6830,6830,201
|
|
20231213,114100,230873360,6830,6830,6830,6830,0
|
|
20231213,114000,230873360,6830,6830,6830,6830,0
|
|
20231213,113900,230873360,6830,6830,6830,6830,0
|
|
20231213,113800,230873360,6830,6830,6830,6830,0
|
|
20231213,113700,230873360,6830,6830,6830,6830,0
|
|
20231213,113600,230873360,6830,6830,6830,6830,0
|
|
20231213,113500,230873360,6830,6830,6830,6830,0
|
|
20231213,113400,230873360,6830,6830,6830,6830,0
|
|
20231213,113300,230873360,6830,6830,6830,6830,0
|
|
20231213,113200,230873360,6830,6830,6830,6830,168
|
|
20231213,113100,229725920,6830,6830,6830,6830,0
|
|
20231213,113000,229725920,6830,6830,6830,6830,0
|
|
20231213,112900,229725920,6830,6830,6830,6830,0
|
|
20231213,112800,229725920,6830,6830,6830,6830,0
|
|
20231213,112700,229725920,6830,6830,6830,6830,0
|
|
20231213,112600,229725920,6830,6830,6830,6830,0
|
|
20231213,112500,229725920,6830,6830,6830,6830,5
|
|
20231213,112400,229691770,6830,6830,6830,6830,0
|
|
20231213,112300,229691770,6830,6830,6830,6830,0
|
|
20231213,112200,229691770,6830,6830,6830,6830,0
|
|
20231213,112100,229691770,6830,6830,6830,6830,0
|
|
20231213,112000,229691770,6830,6830,6830,6830,0
|
|
20231213,111900,229691770,6830,6830,6830,6830,14
|
|
20231213,111800,229596150,6830,6820,6830,6820,195
|
|
20231213,111700,228266000,6830,6830,6830,6830,2
|
|
20231213,111600,228252340,6820,6820,6820,6820,1
|
|
20231213,111500,228245520,6820,6820,6820,6820,1
|
|
20231213,111400,228238700,6820,6820,6820,6820,0
|
|
20231213,111300,228238700,6820,6820,6820,6820,0
|
|
20231213,111200,228238700,6820,6820,6820,6820,0
|
|
20231213,111100,228238700,6820,6820,6820,6820,0
|
|
20231213,111000,228238700,6820,6820,6820,6820,80
|
|
20231213,110900,227693100,6820,6820,6820,6820,0
|
|
20231213,110800,227693100,6820,6820,6820,6820,0
|
|
20231213,110700,227693100,6820,6820,6820,6820,0
|
|
20231213,110600,227693100,6820,6820,6820,6820,1
|
|
20231213,110500,227686280,6820,6810,6820,6810,72
|
|
20231213,110400,227195250,6810,6810,6810,6810,0
|
|
20231213,110300,227195250,6810,6810,6810,6810,4
|
|
20231213,110200,227168010,6820,6820,6820,6820,0
|
|
20231213,110100,227168010,6820,6820,6820,6820,1873
|
|
20231213,110000,214394150,6820,6820,6820,6820,40
|
|
20231213,105900,214121350,6820,6820,6820,6820,0
|
|
20231213,105800,214121350,6820,6820,6820,6820,0
|
|
20231213,105700,214121350,6820,6820,6820,6820,0
|
|
20231213,105600,214121350,6820,6820,6820,6820,0
|
|
20231213,105500,214121350,6820,6820,6820,6820,0
|
|
20231213,105400,214121350,6820,6820,6820,6820,0
|
|
20231213,105300,214121350,6820,6820,6820,6820,0
|
|
20231213,105200,214121350,6820,6820,6820,6820,0
|
|
20231213,105100,214121350,6820,6820,6820,6820,0
|
|
20231213,105000,214121350,6820,6820,6820,6820,0
|
|
20231213,104900,214121350,6820,6820,6820,6820,200
|
|
20231213,104800,212757350,6830,6830,6830,6830,0
|
|
20231213,104700,212757350,6830,6830,6830,6830,0
|
|
20231213,104600,212757350,6830,6830,6830,6830,3012
|
|
20231213,104500,192185390,6830,6830,6830,6830,0
|
|
20231213,104400,192185390,6830,6830,6830,6830,0
|
|
20231213,104300,192185390,6830,6830,6830,6830,400
|
|
20231213,104200,189453390,6840,6840,6840,6840,0
|
|
20231213,104100,189453390,6840,6840,6840,6840,0
|
|
20231213,104000,189453390,6840,6840,6840,6840,273
|
|
20231213,103900,187586070,6850,6850,6850,6850,7
|
|
20231213,103800,187538120,6850,6850,6850,6850,2
|
|
20231213,103700,187524420,6830,6830,6830,6830,0
|
|
20231213,103600,187524420,6830,6830,6830,6830,0
|
|
20231213,103500,187524420,6830,6830,6830,6830,78
|
|
20231213,103400,186991680,6830,6830,6830,6830,0
|
|
20231213,103300,186991680,6830,6830,6830,6830,0
|
|
20231213,103200,186991680,6830,6830,6830,6830,0
|
|
20231213,103100,186991680,6830,6830,6830,6830,105
|
|
20231213,103000,186274530,6830,6830,6830,6830,100
|
|
20231213,102900,185591530,6810,6810,6810,6810,0
|
|
20231213,102800,185591530,6810,6830,6830,6810,233
|
|
20231213,102700,184002740,6830,6830,6830,6830,59
|
|
20231213,102600,183599770,6830,6830,6830,6830,1
|
|
20231213,102500,183592940,6820,6820,6820,6820,0
|
|
20231213,102400,183592940,6820,6820,6820,6820,21
|
|
20231213,102300,183449720,6790,6790,6790,6790,0
|
|
20231213,102200,183449720,6790,6790,6790,6790,0
|
|
20231213,102100,183449720,6790,6790,6790,6790,0
|
|
20231213,102000,183449720,6790,6790,6790,6790,0
|
|
20231213,101900,183449720,6790,6790,6790,6790,0
|
|
20231213,101800,183449720,6790,6820,6820,6790,5061
|
|
20231213,101700,149008600,6820,6820,6820,6820,336
|
|
20231213,101600,146717080,6820,6820,6820,6820,1
|
|
20231213,101500,146710260,6830,6830,6830,6830,113
|
|
20231213,101400,145938470,6830,6830,6830,6830,0
|
|
20231213,101300,145938470,6830,6830,6830,6830,42
|
|
20231213,101200,145651610,6830,6830,6830,6830,5
|
|
20231213,101100,145617460,6820,6820,6820,6820,200
|
|
20231213,101000,144253460,6820,6820,6820,6820,4
|
|
20231213,100900,144226180,6820,6820,6820,6820,0
|
|
20231213,100800,144226180,6820,6850,6850,6820,1798
|
|
20231213,100700,131945220,6850,6850,6850,6850,0
|
|
20231213,100600,131945220,6850,6850,6850,6850,0
|
|
20231213,100500,131945220,6850,6850,6850,6850,1019
|
|
20231213,100400,124965070,6860,6860,6860,6860,7
|
|
20231213,100300,124917050,6860,6860,6860,6860,0
|
|
20231213,100200,124917050,6860,6860,6860,6860,0
|
|
20231213,100100,124917050,6860,6880,6880,6860,156
|
|
20231213,100000,123846790,6860,6860,6860,6860,67
|
|
20231213,095900,123387170,6890,6890,6890,6890,0
|
|
20231213,095800,123387170,6890,6890,6890,6890,0
|
|
20231213,095700,123387170,6890,6890,6890,6890,0
|
|
20231213,095600,123387170,6890,6890,6890,6890,0
|
|
20231213,095500,123387170,6890,6890,6890,6890,20
|
|
20231213,095400,123249370,6860,6860,6860,6860,0
|
|
20231213,095300,123249370,6860,6860,6860,6860,14
|
|
20231213,095200,123153330,6890,6890,6890,6890,0
|
|
20231213,095100,123153330,6890,6890,6890,6890,52
|
|
20231213,095000,122795050,6850,6850,6850,6850,100
|
|
20231213,094900,122110050,6840,6840,6840,6840,0
|
|
20231213,094800,122110050,6840,6870,6910,6840,549
|
|
20231213,094700,118343700,6880,6890,6890,6880,97
|
|
20231213,094600,117675640,6890,6900,6900,6890,2194
|
|
20231213,094500,102537890,6880,6900,6900,6880,458
|
|
20231213,094400,99378610,6900,6900,6900,6900,316
|
|
20231213,094300,97198210,6900,6900,6900,6900,508
|
|
20231213,094200,93693010,6900,6900,6900,6900,0
|
|
20231213,094100,93693010,6900,6840,6910,6840,3520
|
|
20231213,094000,69441520,6840,6840,6840,6840,2
|
|
20231213,093900,69427840,6840,6850,6850,6840,139
|
|
20231213,093800,68477050,6840,6840,6840,6840,422
|
|
20231213,093700,65590570,6840,6840,6840,6840,10
|
|
20231213,093600,65522170,6850,6850,6850,6850,0
|
|
20231213,093500,65522170,6850,6850,6850,6850,13
|
|
20231213,093400,65433120,6850,6850,6850,6850,0
|
|
20231213,093300,65433120,6850,6850,6850,6850,5
|
|
20231213,093200,65398870,6850,6850,6850,6850,50
|
|
20231213,093100,65056370,6840,6840,6840,6840,0
|
|
20231213,093000,65056370,6840,6840,6840,6840,0
|
|
20231213,092900,65056370,6840,6840,6840,6840,328
|
|
20231213,092800,62812850,6850,6850,6850,6850,0
|
|
20231213,092700,62812850,6850,6850,6850,6850,1108
|
|
20231213,092600,55223050,6860,6860,6860,6860,2
|
|
20231213,092500,55209330,6860,6860,6860,6860,22
|
|
20231213,092400,55058410,6850,6850,6850,6850,11
|
|
20231213,092300,54983060,6850,6850,6850,6850,9
|
|
20231213,092200,54921410,6860,6860,6860,6860,0
|
|
20231213,092100,54921410,6860,6860,6860,6860,2088
|
|
20231213,092000,40597730,6870,6870,6870,6870,199
|
|
20231213,091900,39230600,6870,6870,6870,6870,29
|
|
20231213,091800,39031370,6870,6870,6870,6870,320
|
|
20231213,091700,36832970,6870,6870,6870,6870,0
|
|
20231213,091600,36832970,6870,6870,6880,6870,481
|
|
20231213,091500,33525610,6870,6870,6870,6870,108
|
|
20231213,091400,32783650,6880,6880,6880,6880,0
|
|
20231213,091300,32783650,6880,6860,6880,6860,1892
|
|
20231213,091200,19785160,6870,6880,6880,6870,838
|
|
20231213,091100,14027410,6880,6880,6880,6880,70
|
|
20231213,091000,13545810,6880,6880,6880,6880,0
|
|
20231213,090900,13545810,6880,6880,6880,6880,0
|
|
20231213,090800,13545810,6880,6880,6880,6880,0
|
|
20231213,090700,13545810,6880,6880,6880,6880,300
|
|
20231213,090600,11481810,6870,6870,6870,6870,0
|
|
20231213,090500,11481810,6870,6870,6870,6870,0
|
|
20231213,090400,11481810,6870,6870,6870,6870,0
|
|
20231213,090300,11481810,6870,6870,6870,6870,102
|
|
20231213,090200,10781070,6880,6880,6880,6880,0
|
|
20231213,090100,10781070,6880,6880,6880,6880,0
|
|
20231213,090000,10781070,6880,6880,6890,6880,1567
|