687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,202400,296377320,6810,6810,6810,6810,369
|
|
20231214,202300,296377320,6810,6810,6810,6810,0
|
|
20231214,202200,296377320,6810,6810,6810,6810,0
|
|
20231214,202100,296377320,6810,6810,6810,6810,0
|
|
20231214,202000,296377320,6810,6810,6810,6810,0
|
|
20231214,201900,296377320,6810,6810,6810,6810,0
|
|
20231214,201800,296377320,6810,6810,6810,6810,0
|
|
20231214,201700,296377320,6810,6810,6810,6810,0
|
|
20231214,201600,296377320,6810,6810,6810,6810,0
|
|
20231214,201500,296377320,6810,6810,6810,6810,0
|
|
20231214,201400,296377320,6810,6810,6810,6810,0
|
|
20231214,201300,296377320,6810,6810,6810,6810,0
|
|
20231214,201200,296377320,6810,6810,6810,6810,0
|
|
20231214,201100,296377320,6810,6810,6810,6810,0
|
|
20231214,201000,296377320,6810,6810,6810,6810,0
|
|
20231214,200900,296377320,6810,6810,6810,6810,0
|
|
20231214,200800,296377320,6810,6810,6810,6810,0
|
|
20231214,200700,296377320,6810,6810,6810,6810,0
|
|
20231214,200600,296377320,6810,6810,6810,6810,0
|
|
20231214,200500,296377320,6810,6810,6810,6810,0
|
|
20231214,200400,296377320,6810,6810,6810,6810,0
|
|
20231214,200300,296377320,6810,6810,6810,6810,0
|
|
20231214,200200,296377320,6810,6810,6810,6810,0
|
|
20231214,200100,296377320,6810,6810,6810,6810,0
|
|
20231214,200000,296377320,6810,6810,6810,6810,0
|
|
20231214,195900,296377320,6810,6810,6810,6810,0
|
|
20231214,195800,296377320,6810,6810,6810,6810,0
|
|
20231214,195700,296377320,6810,6810,6810,6810,0
|
|
20231214,195600,296377320,6810,6810,6810,6810,0
|
|
20231214,195500,296377320,6810,6810,6810,6810,0
|
|
20231214,195400,296377320,6810,6810,6810,6810,369
|
|
20231214,195300,296377320,6810,6810,6810,6810,0
|
|
20231214,195200,296377320,6810,6810,6810,6810,0
|
|
20231214,195100,296377320,6810,6810,6810,6810,0
|
|
20231214,195000,296377320,6810,6810,6810,6810,0
|
|
20231214,194900,296377320,6810,6810,6810,6810,0
|
|
20231214,194800,296377320,6810,6810,6810,6810,0
|
|
20231214,194700,296377320,6810,6810,6810,6810,0
|
|
20231214,194600,296377320,6810,6810,6810,6810,0
|
|
20231214,194500,296377320,6810,6810,6810,6810,0
|
|
20231214,194400,296377320,6810,6810,6810,6810,0
|
|
20231214,194300,296377320,6810,6810,6810,6810,0
|
|
20231214,194200,296377320,6810,6810,6810,6810,0
|
|
20231214,194100,296377320,6810,6810,6810,6810,0
|
|
20231214,194000,296377320,6810,6810,6810,6810,0
|
|
20231214,193900,296377320,6810,6810,6810,6810,0
|
|
20231214,193800,296377320,6810,6810,6810,6810,0
|
|
20231214,193700,296377320,6810,6810,6810,6810,0
|
|
20231214,193600,296377320,6810,6810,6810,6810,0
|
|
20231214,193500,296377320,6810,6810,6810,6810,0
|
|
20231214,193400,296377320,6810,6810,6810,6810,0
|
|
20231214,193300,296377320,6810,6810,6810,6810,0
|
|
20231214,193200,296377320,6810,6810,6810,6810,0
|
|
20231214,193100,296377320,6810,6810,6810,6810,0
|
|
20231214,193000,296377320,6810,6810,6810,6810,0
|
|
20231214,192900,296377320,6810,6810,6810,6810,0
|
|
20231214,192800,296377320,6810,6810,6810,6810,0
|
|
20231214,192700,296377320,6810,6810,6810,6810,0
|
|
20231214,192600,296377320,6810,6810,6810,6810,0
|
|
20231214,192500,296377320,6810,6810,6810,6810,0
|
|
20231214,192400,296377320,6810,6810,6810,6810,369
|
|
20231214,192300,296377320,6810,6810,6810,6810,0
|
|
20231214,192200,296377320,6810,6810,6810,6810,0
|
|
20231214,192100,296377320,6810,6810,6810,6810,0
|
|
20231214,192000,296377320,6810,6810,6810,6810,0
|
|
20231214,191900,296377320,6810,6810,6810,6810,0
|
|
20231214,191800,296377320,6810,6810,6810,6810,0
|
|
20231214,191700,296377320,6810,6810,6810,6810,0
|
|
20231214,191600,296377320,6810,6810,6810,6810,0
|
|
20231214,191500,296377320,6810,6810,6810,6810,0
|
|
20231214,191400,296377320,6810,6810,6810,6810,0
|
|
20231214,191300,296377320,6810,6810,6810,6810,0
|
|
20231214,191200,296377320,6810,6810,6810,6810,0
|
|
20231214,191100,296377320,6810,6810,6810,6810,0
|
|
20231214,191000,296377320,6810,6810,6810,6810,0
|
|
20231214,190900,296377320,6810,6810,6810,6810,0
|
|
20231214,190800,296377320,6810,6810,6810,6810,0
|
|
20231214,190700,296377320,6810,6810,6810,6810,0
|
|
20231214,190600,296377320,6810,6810,6810,6810,0
|
|
20231214,190500,296377320,6810,6810,6810,6810,0
|
|
20231214,190400,296377320,6810,6810,6810,6810,0
|
|
20231214,190300,296377320,6810,6810,6810,6810,0
|
|
20231214,190200,296377320,6810,6810,6810,6810,0
|
|
20231214,190100,296377320,6810,6810,6810,6810,0
|
|
20231214,190000,296377320,6810,6810,6810,6810,0
|
|
20231214,185900,296377320,6810,6810,6810,6810,0
|
|
20231214,185800,296377320,6810,6810,6810,6810,0
|
|
20231214,185700,296377320,6810,6810,6810,6810,0
|
|
20231214,185600,296377320,6810,6810,6810,6810,0
|
|
20231214,185500,296377320,6810,6810,6810,6810,0
|
|
20231214,185400,296377320,6810,6810,6810,6810,369
|
|
20231214,185300,296377320,6810,6810,6810,6810,0
|
|
20231214,185200,296377320,6810,6810,6810,6810,0
|
|
20231214,185100,296377320,6810,6810,6810,6810,0
|
|
20231214,185000,296377320,6810,6810,6810,6810,0
|
|
20231214,184900,296377320,6810,6810,6810,6810,0
|
|
20231214,184800,296377320,6810,6810,6810,6810,0
|
|
20231214,184700,296377320,6810,6810,6810,6810,0
|
|
20231214,184600,296377320,6810,6810,6810,6810,0
|
|
20231214,184500,296377320,6810,6810,6810,6810,0
|
|
20231214,184400,296377320,6810,6810,6810,6810,0
|
|
20231214,184300,296377320,6810,6810,6810,6810,0
|
|
20231214,184200,296377320,6810,6810,6810,6810,0
|
|
20231214,184100,296377320,6810,6810,6810,6810,0
|
|
20231214,184000,296377320,6810,6810,6810,6810,0
|
|
20231214,183900,296377320,6810,6810,6810,6810,0
|
|
20231214,183800,296377320,6810,6810,6810,6810,0
|
|
20231214,183700,296377320,6810,6810,6810,6810,0
|
|
20231214,183600,296377320,6810,6810,6810,6810,0
|
|
20231214,183500,296377320,6810,6810,6810,6810,0
|
|
20231214,183400,296377320,6810,6810,6810,6810,0
|
|
20231214,183300,296377320,6810,6810,6810,6810,0
|
|
20231214,183200,296377320,6810,6810,6810,6810,0
|
|
20231214,183100,296377320,6810,6810,6810,6810,0
|
|
20231214,183000,296377320,6810,6810,6810,6810,0
|
|
20231214,182900,296377320,6810,6810,6810,6810,0
|
|
20231214,182800,296377320,6810,6810,6810,6810,0
|
|
20231214,182700,296377320,6810,6810,6810,6810,0
|
|
20231214,182600,296377320,6810,6810,6810,6810,0
|
|
20231214,182500,296377320,6810,6810,6810,6810,0
|
|
20231214,182400,296377320,6810,6810,6810,6810,369
|
|
20231214,182300,296377320,6810,6810,6810,6810,0
|
|
20231214,182200,296377320,6810,6810,6810,6810,0
|
|
20231214,182100,296377320,6810,6810,6810,6810,0
|
|
20231214,182000,296377320,6810,6810,6810,6810,0
|
|
20231214,181900,296377320,6810,6810,6810,6810,0
|
|
20231214,181800,296377320,6810,6810,6810,6810,0
|
|
20231214,181700,296377320,6810,6810,6810,6810,0
|
|
20231214,181600,296377320,6810,6810,6810,6810,0
|
|
20231214,181500,296377320,6810,6810,6810,6810,0
|
|
20231214,181400,296377320,6810,6810,6810,6810,0
|
|
20231214,181300,296377320,6810,6810,6810,6810,0
|
|
20231214,181200,296377320,6810,6810,6810,6810,0
|
|
20231214,181100,296377320,6810,6810,6810,6810,0
|
|
20231214,181000,296377320,6810,6810,6810,6810,0
|
|
20231214,180900,296377320,6810,6810,6810,6810,0
|
|
20231214,180800,296377320,6810,6810,6810,6810,0
|
|
20231214,180700,296377320,6810,6810,6810,6810,0
|
|
20231214,180600,296377320,6810,6810,6810,6810,0
|
|
20231214,180500,296377320,6810,6810,6810,6810,0
|
|
20231214,180400,296377320,6810,6810,6810,6810,0
|
|
20231214,180300,296377320,6810,6810,6810,6810,0
|
|
20231214,180200,296377320,6810,6810,6810,6810,0
|
|
20231214,180100,296377320,6810,6810,6810,6810,0
|
|
20231214,180000,296377320,6810,6810,6810,6810,0
|
|
20231214,175900,296377320,6810,6810,6810,6810,0
|
|
20231214,175800,296377320,6810,6810,6810,6810,0
|
|
20231214,175700,296377320,6810,6810,6810,6810,0
|
|
20231214,175600,296377320,6810,6810,6810,6810,0
|
|
20231214,175500,296377320,6810,6810,6810,6810,0
|
|
20231214,175400,296377320,6810,6810,6810,6810,369
|
|
20231214,175300,296377320,6810,6810,6810,6810,0
|
|
20231214,175200,296377320,6810,6810,6810,6810,0
|
|
20231214,175100,296377320,6810,6810,6810,6810,0
|
|
20231214,175000,296377320,6810,6810,6810,6810,0
|
|
20231214,174900,296377320,6810,6810,6810,6810,0
|
|
20231214,174800,296377320,6810,6810,6810,6810,0
|
|
20231214,174700,296377320,6810,6810,6810,6810,0
|
|
20231214,174600,296377320,6810,6810,6810,6810,0
|
|
20231214,174500,296377320,6810,6810,6810,6810,0
|
|
20231214,174400,296377320,6810,6810,6810,6810,0
|
|
20231214,174300,296377320,6810,6810,6810,6810,0
|
|
20231214,174200,296377320,6810,6810,6810,6810,0
|
|
20231214,174100,296377320,6810,6810,6810,6810,0
|
|
20231214,174000,296377320,6810,6810,6810,6810,0
|
|
20231214,173900,296377320,6810,6810,6810,6810,0
|
|
20231214,173800,296377320,6810,6810,6810,6810,0
|
|
20231214,173700,296377320,6810,6810,6810,6810,0
|
|
20231214,173600,296377320,6810,6810,6810,6810,0
|
|
20231214,173500,296377320,6810,6810,6810,6810,0
|
|
20231214,173400,296377320,6810,6810,6810,6810,0
|
|
20231214,173300,296377320,6810,6810,6810,6810,0
|
|
20231214,173200,296377320,6810,6810,6810,6810,0
|
|
20231214,173100,296377320,6810,6810,6810,6810,0
|
|
20231214,173000,296377320,6810,6810,6810,6810,0
|
|
20231214,172900,296377320,6810,6810,6810,6810,0
|
|
20231214,172800,296377320,6810,6810,6810,6810,0
|
|
20231214,172700,296377320,6810,6810,6810,6810,0
|
|
20231214,172600,296377320,6810,6810,6810,6810,0
|
|
20231214,172500,296377320,6810,6810,6810,6810,0
|
|
20231214,172400,296377320,6810,6810,6810,6810,369
|
|
20231214,172300,296377320,6810,6810,6810,6810,0
|
|
20231214,172200,296377320,6810,6810,6810,6810,0
|
|
20231214,172100,296377320,6810,6810,6810,6810,0
|
|
20231214,172000,296377320,6810,6810,6810,6810,0
|
|
20231214,171900,296377320,6810,6810,6810,6810,0
|
|
20231214,171800,296377320,6810,6810,6810,6810,0
|
|
20231214,171700,296377320,6810,6810,6810,6810,0
|
|
20231214,171600,296377320,6810,6810,6810,6810,0
|
|
20231214,171500,296377320,6810,6810,6810,6810,0
|
|
20231214,171400,296377320,6810,6810,6810,6810,0
|
|
20231214,171300,296377320,6810,6810,6810,6810,0
|
|
20231214,171200,296377320,6810,6810,6810,6810,0
|
|
20231214,171100,296377320,6810,6810,6810,6810,0
|
|
20231214,171000,296377320,6810,6810,6810,6810,0
|
|
20231214,170900,296377320,6810,6810,6810,6810,0
|
|
20231214,170800,296377320,6810,6810,6810,6810,0
|
|
20231214,170700,296377320,6810,6810,6810,6810,0
|
|
20231214,170600,296377320,6810,6810,6810,6810,0
|
|
20231214,170500,296377320,6810,6810,6810,6810,0
|
|
20231214,170400,296377320,6810,6810,6810,6810,0
|
|
20231214,170300,296377320,6810,6810,6810,6810,0
|
|
20231214,170200,296377320,6810,6810,6810,6810,0
|
|
20231214,170100,296377320,6810,6810,6810,6810,0
|
|
20231214,170000,296377320,6810,6810,6810,6810,0
|
|
20231214,165900,296377320,6810,6810,6810,6810,0
|
|
20231214,165800,296377320,6810,6810,6810,6810,0
|
|
20231214,165700,296377320,6810,6810,6810,6810,0
|
|
20231214,165600,296377320,6810,6810,6810,6810,0
|
|
20231214,165500,296377320,6810,6810,6810,6810,0
|
|
20231214,165400,296377320,6810,6810,6810,6810,369
|
|
20231214,165300,296377320,6810,6810,6810,6810,0
|
|
20231214,165200,296377320,6810,6810,6810,6810,0
|
|
20231214,165100,296377320,6810,6810,6810,6810,0
|
|
20231214,165000,296377320,6810,6810,6810,6810,0
|
|
20231214,164900,296377320,6810,6810,6810,6810,0
|
|
20231214,164800,296377320,6810,6810,6810,6810,0
|
|
20231214,164700,296377320,6810,6810,6810,6810,0
|
|
20231214,164600,296377320,6810,6810,6810,6810,0
|
|
20231214,164500,296377320,6810,6810,6810,6810,0
|
|
20231214,164400,296377320,6810,6810,6810,6810,0
|
|
20231214,164300,296377320,6810,6810,6810,6810,0
|
|
20231214,164200,296377320,6810,6810,6810,6810,0
|
|
20231214,164100,296377320,6810,6810,6810,6810,0
|
|
20231214,164000,296377320,6810,6810,6810,6810,0
|
|
20231214,163900,296377320,6810,6810,6810,6810,0
|
|
20231214,163800,296377320,6810,6810,6810,6810,0
|
|
20231214,163700,296377320,6810,6810,6810,6810,0
|
|
20231214,163600,296377320,6810,6810,6810,6810,0
|
|
20231214,163500,296377320,6810,6810,6810,6810,0
|
|
20231214,163400,296377320,6810,6810,6810,6810,0
|
|
20231214,163300,296377320,6810,6810,6810,6810,0
|
|
20231214,163200,296377320,6810,6810,6810,6810,0
|
|
20231214,163100,296377320,6810,6810,6810,6810,0
|
|
20231214,163000,296377320,6810,6810,6810,6810,0
|
|
20231214,162900,296377320,6810,6810,6810,6810,0
|
|
20231214,162800,296377320,6810,6810,6810,6810,0
|
|
20231214,162700,296377320,6810,6810,6810,6810,0
|
|
20231214,162600,296377320,6810,6810,6810,6810,0
|
|
20231214,162500,296377320,6810,6810,6810,6810,0
|
|
20231214,162400,296377320,6810,6810,6810,6810,369
|
|
20231214,162300,296377320,6810,6810,6810,6810,0
|
|
20231214,162200,296377320,6810,6810,6810,6810,0
|
|
20231214,162100,296377320,6810,6810,6810,6810,0
|
|
20231214,162000,296377320,6810,6810,6810,6810,0
|
|
20231214,161900,296377320,6810,6810,6810,6810,0
|
|
20231214,161800,296377320,6810,6810,6810,6810,0
|
|
20231214,161700,296377320,6810,6810,6810,6810,0
|
|
20231214,161600,296377320,6810,6810,6810,6810,0
|
|
20231214,161500,296377320,6810,6810,6810,6810,0
|
|
20231214,161400,296377320,6810,6810,6810,6810,0
|
|
20231214,161300,296377320,6810,6810,6810,6810,0
|
|
20231214,161200,296377320,6810,6810,6810,6810,0
|
|
20231214,161100,296377320,6810,6810,6810,6810,0
|
|
20231214,161000,296377320,6810,6810,6810,6810,0
|
|
20231214,160900,296377320,6810,6810,6810,6810,0
|
|
20231214,160800,296377320,6810,6810,6810,6810,0
|
|
20231214,160700,296377320,6810,6810,6810,6810,0
|
|
20231214,160600,296377320,6810,6810,6810,6810,0
|
|
20231214,160500,296377320,6810,6810,6810,6810,0
|
|
20231214,160400,296377320,6810,6810,6810,6810,0
|
|
20231214,160300,296377320,6810,6810,6810,6810,0
|
|
20231214,160200,296377320,6810,6810,6810,6810,0
|
|
20231214,160100,296377320,6810,6810,6810,6810,0
|
|
20231214,160000,296377320,6810,6810,6810,6810,0
|
|
20231214,155900,296377320,6810,6810,6810,6810,0
|
|
20231214,155800,296377320,6810,6810,6810,6810,0
|
|
20231214,155700,296377320,6810,6810,6810,6810,0
|
|
20231214,155600,296377320,6810,6810,6810,6810,0
|
|
20231214,155500,296377320,6810,6810,6810,6810,0
|
|
20231214,155400,296377320,6810,6810,6810,6810,369
|
|
20231214,155300,296377320,6810,6810,6810,6810,0
|
|
20231214,155200,296377320,6810,6810,6810,6810,0
|
|
20231214,155100,296377320,6810,6810,6810,6810,0
|
|
20231214,155000,296377320,6810,6810,6810,6810,0
|
|
20231214,154900,296377320,6810,6810,6810,6810,0
|
|
20231214,154800,296377320,6810,6810,6810,6810,0
|
|
20231214,154700,296377320,6810,6810,6810,6810,0
|
|
20231214,154600,296377320,6810,6810,6810,6810,0
|
|
20231214,154500,296377320,6810,6810,6810,6810,0
|
|
20231214,154400,296377320,6810,6810,6810,6810,0
|
|
20231214,154300,296377320,6810,6810,6810,6810,0
|
|
20231214,154200,296377320,6810,6810,6810,6810,0
|
|
20231214,154100,296377320,6810,6810,6810,6810,0
|
|
20231214,154000,296377320,6810,6810,6810,6810,0
|
|
20231214,153900,296377320,6810,6810,6810,6810,0
|
|
20231214,153800,296377320,6810,6810,6810,6810,0
|
|
20231214,153700,296377320,6810,6810,6810,6810,0
|
|
20231214,153600,296377320,6810,6810,6810,6810,0
|
|
20231214,153500,296377320,6810,6810,6810,6810,0
|
|
20231214,153400,296377320,6810,6810,6810,6810,0
|
|
20231214,153300,296377320,6810,6810,6810,6810,0
|
|
20231214,153200,296377320,6810,6810,6810,6810,0
|
|
20231214,153100,296377320,6810,6810,6810,6810,0
|
|
20231214,153000,296377320,6810,6810,6810,6810,369
|
|
20231214,152900,293864430,6810,6810,6810,6810,0
|
|
20231214,152800,293864430,6810,6810,6810,6810,0
|
|
20231214,152700,293864430,6810,6810,6810,6810,0
|
|
20231214,152600,293864430,6810,6810,6810,6810,0
|
|
20231214,152500,293864430,6810,6810,6810,6810,0
|
|
20231214,152400,293864430,6810,6810,6810,6810,0
|
|
20231214,152300,293864430,6810,6810,6810,6810,0
|
|
20231214,152200,293864430,6810,6810,6810,6810,0
|
|
20231214,152100,293864430,6810,6810,6810,6810,0
|
|
20231214,152000,293864430,6810,6810,6810,6810,0
|
|
20231214,151900,293864430,6810,6810,6810,6810,4
|
|
20231214,151800,293837190,6810,6810,6810,6810,36
|
|
20231214,151700,293592030,6810,6810,6810,6810,20
|
|
20231214,151600,293455830,6810,6820,6820,6810,125
|
|
20231214,151500,292604240,6820,6820,6820,6820,10
|
|
20231214,151400,292536040,6820,6820,6820,6820,53
|
|
20231214,151300,292174580,6820,6820,6820,6820,1
|
|
20231214,151200,292167760,6810,6810,6810,6810,0
|
|
20231214,151100,292167760,6810,6810,6810,6810,0
|
|
20231214,151000,292167760,6810,6810,6810,6810,754
|
|
20231214,150900,287033020,6800,6800,6800,6800,47
|
|
20231214,150800,286713420,6800,6800,6800,6800,1
|
|
20231214,150700,286706620,6800,6800,6800,6800,0
|
|
20231214,150600,286706620,6800,6800,6800,6800,300
|
|
20231214,150500,284666620,6800,6800,6800,6800,0
|
|
20231214,150400,284666620,6800,6800,6800,6800,0
|
|
20231214,150300,284666620,6800,6800,6800,6800,310
|
|
20231214,150200,282558620,6810,6810,6810,6810,0
|
|
20231214,150100,282558620,6810,6810,6810,6810,0
|
|
20231214,150000,282558620,6810,6810,6810,6810,0
|
|
20231214,145900,282558620,6810,6810,6810,6810,50
|
|
20231214,145800,282218120,6800,6800,6800,6800,0
|
|
20231214,145700,282218120,6800,6800,6800,6800,280
|
|
20231214,145600,280314120,6810,6810,6810,6810,0
|
|
20231214,145500,280314120,6810,6810,6810,6810,0
|
|
20231214,145400,280314120,6810,6810,6810,6810,75
|
|
20231214,145300,279803370,6800,6800,6800,6800,33
|
|
20231214,145200,279578970,6810,6800,6810,6800,267
|
|
20231214,145100,277763340,6810,6810,6810,6810,0
|
|
20231214,145000,277763340,6810,6810,6810,6810,1
|
|
20231214,144900,277756530,6810,6810,6810,6810,0
|
|
20231214,144800,277756530,6810,6810,6810,6810,0
|
|
20231214,144700,277756530,6810,6810,6810,6810,0
|
|
20231214,144600,277756530,6810,6800,6810,6800,61
|
|
20231214,144500,277341130,6800,6800,6800,6800,0
|
|
20231214,144400,277341130,6800,6800,6800,6800,2
|
|
20231214,144300,277327530,6810,6810,6810,6810,2
|
|
20231214,144200,277313910,6820,6820,6820,6820,0
|
|
20231214,144100,277313910,6820,6820,6820,6820,58
|
|
20231214,144000,276918350,6820,6820,6820,6820,0
|
|
20231214,143900,276918350,6820,6820,6820,6820,0
|
|
20231214,143800,276918350,6820,6820,6820,6820,0
|
|
20231214,143700,276918350,6820,6820,6820,6820,50
|
|
20231214,143600,276577350,6810,6810,6810,6810,0
|
|
20231214,143500,276577350,6810,6810,6810,6810,0
|
|
20231214,143400,276577350,6810,6810,6810,6810,4
|
|
20231214,143300,276550110,6810,6810,6810,6810,0
|
|
20231214,143200,276550110,6810,6810,6810,6810,22
|
|
20231214,143100,276400290,6810,6800,6810,6790,4449
|
|
20231214,143000,246172910,6810,6810,6810,6810,348
|
|
20231214,142900,243803030,6820,6820,6820,6820,34
|
|
20231214,142800,243571150,6820,6830,6830,6820,81
|
|
20231214,142700,243018220,6820,6820,6820,6820,0
|
|
20231214,142600,243018220,6820,6820,6820,6820,274
|
|
20231214,142500,241149540,6820,6820,6820,6820,54
|
|
20231214,142400,240781260,6820,6820,6820,6820,13
|
|
20231214,142300,240692600,6820,6820,6820,6820,0
|
|
20231214,142200,240692600,6820,6820,6820,6820,48
|
|
20231214,142100,240365240,6820,6820,6820,6820,0
|
|
20231214,142000,240365240,6820,6820,6820,6820,49
|
|
20231214,141900,240031060,6820,6820,6820,6820,0
|
|
20231214,141800,240031060,6820,6820,6820,6820,49
|
|
20231214,141700,239696880,6810,6810,6810,6810,2
|
|
20231214,141600,239683260,6820,6820,6820,6820,0
|
|
20231214,141500,239683260,6820,6820,6820,6820,0
|
|
20231214,141400,239683260,6820,6820,6820,6820,0
|
|
20231214,141300,239683260,6820,6810,6820,6810,21
|
|
20231214,141200,239540240,6810,6810,6810,6810,70
|
|
20231214,141100,239063540,6820,6820,6820,6820,70
|
|
20231214,141000,238586140,6820,6810,6820,6810,726
|
|
20231214,140900,233635320,6810,6810,6810,6810,50
|
|
20231214,140800,233294820,6820,6820,6820,6820,0
|
|
20231214,140700,233294820,6820,6820,6820,6820,0
|
|
20231214,140600,233294820,6820,6820,6820,6820,0
|
|
20231214,140500,233294820,6820,6820,6820,6820,0
|
|
20231214,140400,233294820,6820,6820,6820,6820,169
|
|
20231214,140300,232142240,6820,6820,6820,6820,0
|
|
20231214,140200,232142240,6820,6820,6820,6820,52
|
|
20231214,140100,231787600,6820,6820,6820,6820,110
|
|
20231214,140000,231037400,6820,6820,6820,6820,18
|
|
20231214,135900,230914640,6820,6820,6820,6820,2
|
|
20231214,135800,230901000,6820,6820,6820,6820,365
|
|
20231214,135700,228411700,6810,6810,6810,6810,0
|
|
20231214,135600,228411700,6810,6810,6810,6810,0
|
|
20231214,135500,228411700,6810,6810,6810,6810,3
|
|
20231214,135400,228391270,6820,6820,6820,6820,61
|
|
20231214,135300,227975250,6820,6820,6820,6820,0
|
|
20231214,135200,227975250,6820,6820,6820,6820,50
|
|
20231214,135100,227634250,6820,6820,6820,6820,5
|
|
20231214,135000,227600150,6820,6820,6820,6820,0
|
|
20231214,134900,227600150,6820,6820,6820,6820,0
|
|
20231214,134800,227600150,6820,6820,6820,6820,1
|
|
20231214,134700,227593330,6810,6810,6810,6810,0
|
|
20231214,134600,227593330,6810,6790,6810,6790,1912
|
|
20231214,134500,214574620,6800,6800,6800,6800,0
|
|
20231214,134400,214574620,6800,6800,6800,6800,245
|
|
20231214,134300,212908620,6810,6810,6810,6810,55
|
|
20231214,134200,212534070,6810,6810,6810,6810,0
|
|
20231214,134100,212534070,6810,6810,6810,6810,0
|
|
20231214,134000,212534070,6810,6810,6810,6810,0
|
|
20231214,133900,212534070,6810,6810,6810,6810,55
|
|
20231214,133800,212159520,6810,6810,6810,6810,0
|
|
20231214,133700,212159520,6810,6810,6810,6810,0
|
|
20231214,133600,212159520,6810,6810,6810,6810,19
|
|
20231214,133500,212030130,6810,6810,6810,6810,501
|
|
20231214,133400,208618320,6800,6810,6810,6800,45
|
|
20231214,133300,208311920,6800,6800,6800,6800,4
|
|
20231214,133200,208284720,6800,6800,6800,6800,39
|
|
20231214,133100,208019520,6810,6810,6810,6810,0
|
|
20231214,133000,208019520,6810,6810,6810,6810,0
|
|
20231214,132900,208019520,6810,6810,6810,6810,400
|
|
20231214,132800,205295520,6810,6810,6810,6810,6
|
|
20231214,132700,205254660,6810,6810,6810,6810,0
|
|
20231214,132600,205254660,6810,6810,6810,6810,0
|
|
20231214,132500,205254660,6810,6810,6810,6810,0
|
|
20231214,132400,205254660,6810,6810,6810,6810,0
|
|
20231214,132300,205254660,6810,6810,6810,6810,0
|
|
20231214,132200,205254660,6810,6810,6810,6810,0
|
|
20231214,132100,205254660,6810,6810,6810,6810,0
|
|
20231214,132000,205254660,6810,6810,6810,6810,0
|
|
20231214,131900,205254660,6810,6810,6810,6810,50
|
|
20231214,131800,204914160,6800,6800,6800,6800,0
|
|
20231214,131700,204914160,6800,6800,6800,6800,0
|
|
20231214,131600,204914160,6800,6800,6800,6800,0
|
|
20231214,131500,204914160,6800,6800,6800,6800,0
|
|
20231214,131400,204914160,6800,6800,6800,6800,0
|
|
20231214,131300,204914160,6800,6800,6800,6800,0
|
|
20231214,131200,204914160,6800,6800,6800,6800,100
|
|
20231214,131100,204234160,6790,6790,6790,6790,100
|
|
20231214,131000,203555160,6790,6790,6790,6790,0
|
|
20231214,130900,203555160,6790,6810,6810,6790,998
|
|
20231214,130800,196766060,6820,6820,6820,6820,1
|
|
20231214,130700,196759240,6820,6820,6820,6820,47
|
|
20231214,130600,196438700,6820,6820,6820,6820,50
|
|
20231214,130500,196097700,6830,6830,6830,6830,0
|
|
20231214,130400,196097700,6830,6830,6830,6830,0
|
|
20231214,130300,196097700,6830,6830,6830,6830,0
|
|
20231214,130200,196097700,6830,6820,6830,6820,104
|
|
20231214,130100,195387910,6830,6830,6830,6830,0
|
|
20231214,130000,195387910,6830,6830,6830,6830,0
|
|
20231214,125900,195387910,6830,6830,6830,6830,1
|
|
20231214,125800,195381080,6830,6830,6830,6830,0
|
|
20231214,125700,195381080,6830,6830,6830,6830,50
|
|
20231214,125600,195039580,6830,6830,6830,6830,10
|
|
20231214,125500,194971280,6830,6830,6830,6830,0
|
|
20231214,125400,194971280,6830,6830,6830,6830,0
|
|
20231214,125300,194971280,6830,6830,6830,6830,0
|
|
20231214,125200,194971280,6830,6830,6830,6830,0
|
|
20231214,125100,194971280,6830,6830,6830,6830,56
|
|
20231214,125000,194588800,6810,6810,6810,6810,0
|
|
20231214,124900,194588800,6810,6810,6810,6810,0
|
|
20231214,124800,194588800,6810,6810,6810,6810,11
|
|
20231214,124700,194513890,6830,6830,6830,6830,0
|
|
20231214,124600,194513890,6830,6830,6830,6830,54
|
|
20231214,124500,194145070,6810,6810,6810,6810,412
|
|
20231214,124400,191339350,6810,6810,6810,6810,124
|
|
20231214,124300,190494910,6820,6820,6820,6820,252
|
|
20231214,124200,188776270,6820,6820,6820,6820,0
|
|
20231214,124100,188776270,6820,6820,6820,6820,0
|
|
20231214,124000,188776270,6820,6820,6820,6820,10
|
|
20231214,123900,188708070,6830,6830,6830,6830,0
|
|
20231214,123800,188708070,6830,6830,6830,6830,0
|
|
20231214,123700,188708070,6830,6830,6830,6830,13
|
|
20231214,123600,188619280,6830,6830,6830,6830,0
|
|
20231214,123500,188619280,6830,6830,6830,6830,53
|
|
20231214,123400,188257290,6830,6830,6830,6830,0
|
|
20231214,123300,188257290,6830,6830,6830,6830,0
|
|
20231214,123200,188257290,6830,6820,6830,6820,58
|
|
20231214,123100,187861180,6830,6830,6830,6830,0
|
|
20231214,123000,187861180,6830,6830,6830,6830,0
|
|
20231214,122900,187861180,6830,6820,6830,6820,69
|
|
20231214,122800,187390040,6820,6820,6820,6820,0
|
|
20231214,122700,187390040,6820,6820,6820,6820,41
|
|
20231214,122600,187110420,6820,6810,6820,6810,70
|
|
20231214,122500,186633220,6820,6820,6820,6820,0
|
|
20231214,122400,186633220,6820,6820,6820,6820,0
|
|
20231214,122300,186633220,6820,6820,6820,6820,10
|
|
20231214,122200,186565020,6800,6800,6800,6800,0
|
|
20231214,122100,186565020,6800,6800,6800,6800,0
|
|
20231214,122000,186565020,6800,6800,6800,6800,0
|
|
20231214,121900,186565020,6800,6810,6810,6800,312
|
|
20231214,121800,184443210,6810,6810,6810,6810,0
|
|
20231214,121700,184443210,6810,6810,6810,6810,0
|
|
20231214,121600,184443210,6810,6820,6820,6810,74
|
|
20231214,121500,183939230,6810,6810,6810,6810,288
|
|
20231214,121400,181977950,6810,6810,6810,6810,210
|
|
20231214,121300,180547850,6810,6810,6810,6810,160
|
|
20231214,121200,179458250,6800,6800,6800,6800,23
|
|
20231214,121100,179301850,6800,6800,6800,6800,10
|
|
20231214,121000,179233850,6790,6790,6790,6790,0
|
|
20231214,120900,179233850,6790,6790,6790,6790,0
|
|
20231214,120800,179233850,6790,6790,6790,6790,1000
|
|
20231214,120700,172443850,6790,6790,6790,6790,0
|
|
20231214,120600,172443850,6790,6790,6790,6790,20
|
|
20231214,120500,172308050,6780,6780,6780,6780,0
|
|
20231214,120400,172308050,6780,6780,6780,6780,0
|
|
20231214,120300,172308050,6780,6790,6790,6780,4
|
|
20231214,120200,172280920,6780,6780,6780,6780,0
|
|
20231214,120100,172280920,6780,6780,6780,6780,0
|
|
20231214,120000,172280920,6780,6780,6780,6780,450
|
|
20231214,115900,169229920,6780,6780,6780,6780,388
|
|
20231214,115800,166599280,6790,6790,6790,6790,0
|
|
20231214,115700,166599280,6790,6780,6790,6780,33
|
|
20231214,115600,166375530,6790,6790,6790,6790,0
|
|
20231214,115500,166375530,6790,6780,6790,6780,516
|
|
20231214,115400,162871900,6790,6790,6790,6790,6
|
|
20231214,115300,162831160,6790,6790,6790,6790,0
|
|
20231214,115200,162831160,6790,6790,6790,6790,0
|
|
20231214,115100,162831160,6790,6790,6790,6790,11
|
|
20231214,115000,162756470,6780,6780,6780,6780,0
|
|
20231214,114900,162756470,6780,6780,6780,6780,10
|
|
20231214,114800,162688670,6780,6780,6780,6780,0
|
|
20231214,114700,162688670,6780,6780,6780,6780,0
|
|
20231214,114600,162688670,6780,6780,6780,6780,290
|
|
20231214,114500,160722470,6780,6780,6780,6780,400
|
|
20231214,114400,158010470,6790,6790,6790,6790,42
|
|
20231214,114300,157725290,6790,6790,6790,6790,200
|
|
20231214,114200,156367290,6790,6790,6790,6790,20
|
|
20231214,114100,156231490,6790,6790,6790,6790,50
|
|
20231214,114000,155891990,6780,6780,6780,6780,545
|
|
20231214,113900,152196890,6780,6780,6780,6780,0
|
|
20231214,113800,152196890,6780,6790,6790,6780,695
|
|
20231214,113700,147479470,6790,6790,6790,6790,100
|
|
20231214,113600,146800470,6790,6790,6790,6790,0
|
|
20231214,113500,146800470,6790,6790,6790,6790,222
|
|
20231214,113400,145293090,6790,6800,6800,6790,1516
|
|
20231214,113300,134993980,6810,6810,6810,6810,0
|
|
20231214,113200,134993980,6810,6810,6810,6810,0
|
|
20231214,113100,134993980,6810,6810,6810,6810,2
|
|
20231214,113000,134980360,6810,6810,6810,6810,28
|
|
20231214,112900,134789680,6810,6810,6810,6810,0
|
|
20231214,112800,134789680,6810,6810,6810,6810,3
|
|
20231214,112700,134769250,6810,6810,6810,6810,1
|
|
20231214,112600,134762440,6810,6810,6810,6810,4
|
|
20231214,112500,134735200,6800,6800,6800,6800,0
|
|
20231214,112400,134735200,6800,6800,6800,6800,2
|
|
20231214,112300,134721600,6810,6810,6810,6810,1
|
|
20231214,112200,134714790,6810,6810,6810,6810,0
|
|
20231214,112100,134714790,6810,6810,6810,6810,0
|
|
20231214,112000,134714790,6810,6810,6810,6810,3
|
|
20231214,111900,134694360,6810,6810,6810,6810,28
|
|
20231214,111800,134503680,6810,6810,6810,6810,50
|
|
20231214,111700,134163180,6810,6810,6810,6810,0
|
|
20231214,111600,134163180,6810,6810,6810,6800,31
|
|
20231214,111500,133952160,6800,6800,6800,6800,0
|
|
20231214,111400,133952160,6800,6800,6800,6800,250
|
|
20231214,111300,132252160,6800,6800,6800,6800,0
|
|
20231214,111200,132252160,6800,6800,6800,6800,5
|
|
20231214,111100,132218160,6800,6800,6800,6800,0
|
|
20231214,111000,132218160,6800,6800,6800,6800,3
|
|
20231214,110900,132197760,6800,6800,6800,6800,0
|
|
20231214,110800,132197760,6800,6800,6800,6800,106
|
|
20231214,110700,131476960,6800,6800,6800,6800,0
|
|
20231214,110600,131476960,6800,6800,6800,6800,0
|
|
20231214,110500,131476960,6800,6800,6800,6800,2
|
|
20231214,110400,131463360,6810,6810,6810,6810,4
|
|
20231214,110300,131436120,6810,6810,6810,6810,0
|
|
20231214,110200,131436120,6810,6810,6810,6810,0
|
|
20231214,110100,131436120,6810,6810,6810,6810,400
|
|
20231214,110000,128712120,6810,6810,6810,6810,0
|
|
20231214,105900,128712120,6810,6810,6810,6810,1
|
|
20231214,105800,128705310,6810,6810,6810,6810,100
|
|
20231214,105700,128024310,6800,6800,6800,6800,10
|
|
20231214,105600,127956310,6800,6800,6800,6800,0
|
|
20231214,105500,127956310,6800,6800,6800,6800,12
|
|
20231214,105400,127874710,6800,6790,6800,6790,125
|
|
20231214,105300,127025750,6790,6790,6790,6790,1
|
|
20231214,105200,127018960,6790,6790,6790,6790,1
|
|
20231214,105100,127012170,6800,6800,6800,6800,0
|
|
20231214,105000,127012170,6800,6800,6800,6800,222
|
|
20231214,104900,125502570,6810,6810,6810,6810,106
|
|
20231214,104800,124780710,6810,6810,6810,6810,5
|
|
20231214,104700,124746660,6810,6810,6810,6810,0
|
|
20231214,104600,124746660,6810,6810,6810,6810,0
|
|
20231214,104500,124746660,6810,6810,6810,6810,4
|
|
20231214,104400,124719420,6800,6800,6800,6800,0
|
|
20231214,104300,124719420,6800,6800,6800,6800,10
|
|
20231214,104200,124651420,6800,6800,6800,6800,83
|
|
20231214,104100,124087020,6800,6800,6800,6800,0
|
|
20231214,104000,124087020,6800,6800,6800,6800,112
|
|
20231214,103900,123325420,6800,6800,6800,6800,39
|
|
20231214,103800,123060220,6810,6810,6810,6810,0
|
|
20231214,103700,123060220,6810,6810,6810,6810,0
|
|
20231214,103600,123060220,6810,6810,6810,6810,56
|
|
20231214,103500,122678860,6810,6810,6810,6810,0
|
|
20231214,103400,122678860,6810,6810,6810,6810,46
|
|
20231214,103300,122365600,6810,6810,6810,6810,0
|
|
20231214,103200,122365600,6810,6810,6810,6810,0
|
|
20231214,103100,122365600,6810,6810,6810,6810,15
|
|
20231214,103000,122263450,6810,6810,6810,6810,0
|
|
20231214,102900,122263450,6810,6810,6810,6810,14
|
|
20231214,102800,122168110,6810,6810,6810,6800,608
|
|
20231214,102700,118033630,6800,6800,6800,6800,0
|
|
20231214,102600,118033630,6800,6800,6800,6800,1
|
|
20231214,102500,118026830,6800,6800,6800,6800,0
|
|
20231214,102400,118026830,6800,6800,6800,6800,114
|
|
20231214,102300,117251630,6810,6810,6810,6810,175
|
|
20231214,102200,116059880,6810,6810,6810,6810,5
|
|
20231214,102100,116025830,6810,6810,6810,6810,14
|
|
20231214,102000,115930490,6800,6800,6800,6800,5
|
|
20231214,101900,115896490,6800,6800,6800,6800,632
|
|
20231214,101800,111598890,6800,6800,6800,6800,0
|
|
20231214,101700,111598890,6800,6800,6800,6800,0
|
|
20231214,101600,111598890,6800,6800,6800,6800,8
|
|
20231214,101500,111544490,6800,6800,6800,6800,0
|
|
20231214,101400,111544490,6800,6800,6800,6800,1
|
|
20231214,101300,111537690,6800,6800,6800,6800,0
|
|
20231214,101200,111537690,6800,6800,6800,6800,0
|
|
20231214,101100,111537690,6800,6800,6800,6800,0
|
|
20231214,101000,111537690,6800,6800,6800,6800,397
|
|
20231214,100900,108838090,6800,6800,6800,6800,353
|
|
20231214,100800,106437690,6830,6830,6830,6830,5
|
|
20231214,100700,106403540,6830,6830,6830,6830,1
|
|
20231214,100600,106396710,6830,6810,6830,6800,1416
|
|
20231214,100500,96766720,6830,6830,6830,6830,0
|
|
20231214,100400,96766720,6830,6830,6830,6830,0
|
|
20231214,100300,96766720,6830,6830,6830,6830,2
|
|
20231214,100200,96753060,6800,6800,6800,6800,1060
|
|
20231214,100100,89545060,6800,6800,6800,6800,0
|
|
20231214,100000,89545060,6800,6800,6800,6800,0
|
|
20231214,095900,89545060,6800,6800,6800,6800,10
|
|
20231214,095800,89477060,6800,6800,6800,6790,2852
|
|
20231214,095700,70083660,6810,6820,6820,6810,316
|
|
20231214,095600,67930810,6830,6830,6830,6830,0
|
|
20231214,095500,67930810,6830,6830,6830,6830,567
|
|
20231214,095400,64058200,6830,6830,6830,6830,1
|
|
20231214,095300,64051370,6830,6830,6830,6830,300
|
|
20231214,095200,62002370,6850,6850,6850,6850,4
|
|
20231214,095100,61974970,6850,6840,6850,6840,38
|
|
20231214,095000,61715000,6850,6850,6850,6850,17
|
|
20231214,094900,61598550,6850,6850,6850,6840,1284
|
|
20231214,094800,52815470,6850,6850,6850,6850,1611
|
|
20231214,094700,41780120,6860,6860,6860,6860,23
|
|
20231214,094600,41622340,6860,6860,6870,6860,801
|
|
20231214,094500,36120300,6860,6860,6860,6860,100
|
|
20231214,094400,35434300,6850,6850,6850,6850,0
|
|
20231214,094300,35434300,6850,6850,6850,6850,1
|
|
20231214,094200,35427450,6860,6860,6860,6860,1
|
|
20231214,094100,35420590,6860,6860,6860,6860,0
|
|
20231214,094000,35420590,6860,6860,6860,6860,0
|
|
20231214,093900,35420590,6860,6860,6860,6860,40
|
|
20231214,093800,35146190,6860,6860,6860,6860,3
|
|
20231214,093700,35125610,6870,6870,6870,6870,1
|
|
20231214,093600,35118740,6860,6860,6860,6860,80
|
|
20231214,093500,34569940,6860,6860,6860,6860,3
|
|
20231214,093400,34549360,6860,6860,6860,6860,0
|
|
20231214,093300,34549360,6860,6860,6860,6860,42
|
|
20231214,093200,34261240,6870,6870,6870,6870,500
|
|
20231214,093100,30826240,6860,6870,6870,6860,41
|
|
20231214,093000,30544920,6860,6860,6860,6860,2
|
|
20231214,092900,30531200,6860,6860,6860,6860,30
|
|
20231214,092800,30325400,6860,6860,6860,6860,22
|
|
20231214,092700,30174480,6860,6860,6860,6860,0
|
|
20231214,092600,30174480,6860,6860,6860,6860,0
|
|
20231214,092500,30174480,6860,6860,6860,6860,240
|
|
20231214,092400,28528080,6870,6870,6870,6870,1
|
|
20231214,092300,28521210,6860,6860,6860,6860,315
|
|
20231214,092200,26360310,6860,6860,6860,6860,51
|
|
20231214,092100,26010450,6860,6860,6860,6860,134
|
|
20231214,092000,25091210,6860,6860,6860,6860,30
|
|
20231214,091900,24885410,6860,6860,6860,6860,1
|
|
20231214,091800,24878550,6860,6860,6860,6860,0
|
|
20231214,091700,24878550,6860,6860,6860,6860,1
|
|
20231214,091600,24871690,6870,6870,6870,6870,304
|
|
20231214,091500,22783210,6870,6860,6870,6860,1138
|
|
20231214,091400,14965820,6860,6860,6860,6860,0
|
|
20231214,091300,14965820,6860,6860,6860,6860,230
|
|
20231214,091200,13388020,6860,6860,6860,6860,186
|
|
20231214,091100,12112060,6860,6870,6870,6860,211
|
|
20231214,091000,10664100,6850,6850,6850,6850,0
|
|
20231214,090900,10664100,6850,6850,6850,6850,447
|
|
20231214,090800,7602150,6850,6860,6860,6850,200
|
|
20231214,090700,6231560,6860,6870,6870,6860,100
|
|
20231214,090600,5545360,6870,6860,6870,6860,16
|
|
20231214,090500,5435590,6850,6850,6860,6850,10
|
|
20231214,090400,5367080,6870,6870,6870,6870,74
|
|
20231214,090300,4858700,6870,6870,6880,6870,384
|
|
20231214,090200,2217120,6870,6870,6870,6870,62
|
|
20231214,090100,1791180,6850,6850,6850,6850,0
|
|
20231214,090000,1791180,6850,6880,6880,6850,261
|