680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201700,227052980,6840,6840,6840,6840,3182
|
|
20231201,201600,227052980,6840,6840,6840,6840,0
|
|
20231201,201500,227052980,6840,6840,6840,6840,0
|
|
20231201,201400,227052980,6840,6840,6840,6840,0
|
|
20231201,201300,227052980,6840,6840,6840,6840,0
|
|
20231201,201200,227052980,6840,6840,6840,6840,0
|
|
20231201,201100,227052980,6840,6840,6840,6840,0
|
|
20231201,201000,227052980,6840,6840,6840,6840,0
|
|
20231201,200900,227052980,6840,6840,6840,6840,0
|
|
20231201,200800,227052980,6840,6840,6840,6840,0
|
|
20231201,200700,227052980,6840,6840,6840,6840,0
|
|
20231201,200600,227052980,6840,6840,6840,6840,0
|
|
20231201,200500,227052980,6840,6840,6840,6840,0
|
|
20231201,200400,227052980,6840,6840,6840,6840,0
|
|
20231201,200300,227052980,6840,6840,6840,6840,0
|
|
20231201,200200,227052980,6840,6840,6840,6840,0
|
|
20231201,200100,227052980,6840,6840,6840,6840,0
|
|
20231201,200000,227052980,6840,6840,6840,6840,0
|
|
20231201,195900,227052980,6840,6840,6840,6840,0
|
|
20231201,195800,227052980,6840,6840,6840,6840,0
|
|
20231201,195700,227052980,6840,6840,6840,6840,0
|
|
20231201,195600,227052980,6840,6840,6840,6840,0
|
|
20231201,195500,227052980,6840,6840,6840,6840,0
|
|
20231201,195400,227052980,6840,6840,6840,6840,0
|
|
20231201,195300,227052980,6840,6840,6840,6840,0
|
|
20231201,195200,227052980,6840,6840,6840,6840,0
|
|
20231201,195100,227052980,6840,6840,6840,6840,0
|
|
20231201,195000,227052980,6840,6840,6840,6840,0
|
|
20231201,194900,227052980,6840,6840,6840,6840,0
|
|
20231201,194800,227052980,6840,6840,6840,6840,0
|
|
20231201,194700,227052980,6840,6840,6840,6840,3182
|
|
20231201,194600,227052980,6840,6840,6840,6840,0
|
|
20231201,194500,227052980,6840,6840,6840,6840,0
|
|
20231201,194400,227052980,6840,6840,6840,6840,0
|
|
20231201,194300,227052980,6840,6840,6840,6840,0
|
|
20231201,194200,227052980,6840,6840,6840,6840,0
|
|
20231201,194100,227052980,6840,6840,6840,6840,0
|
|
20231201,194000,227052980,6840,6840,6840,6840,0
|
|
20231201,193900,227052980,6840,6840,6840,6840,0
|
|
20231201,193800,227052980,6840,6840,6840,6840,0
|
|
20231201,193700,227052980,6840,6840,6840,6840,0
|
|
20231201,193600,227052980,6840,6840,6840,6840,0
|
|
20231201,193500,227052980,6840,6840,6840,6840,0
|
|
20231201,193400,227052980,6840,6840,6840,6840,0
|
|
20231201,193300,227052980,6840,6840,6840,6840,0
|
|
20231201,193200,227052980,6840,6840,6840,6840,0
|
|
20231201,193100,227052980,6840,6840,6840,6840,0
|
|
20231201,193000,227052980,6840,6840,6840,6840,0
|
|
20231201,192900,227052980,6840,6840,6840,6840,0
|
|
20231201,192800,227052980,6840,6840,6840,6840,0
|
|
20231201,192700,227052980,6840,6840,6840,6840,0
|
|
20231201,192600,227052980,6840,6840,6840,6840,0
|
|
20231201,192500,227052980,6840,6840,6840,6840,0
|
|
20231201,192400,227052980,6840,6840,6840,6840,0
|
|
20231201,192300,227052980,6840,6840,6840,6840,0
|
|
20231201,192200,227052980,6840,6840,6840,6840,0
|
|
20231201,192100,227052980,6840,6840,6840,6840,0
|
|
20231201,192000,227052980,6840,6840,6840,6840,0
|
|
20231201,191900,227052980,6840,6840,6840,6840,0
|
|
20231201,191800,227052980,6840,6840,6840,6840,0
|
|
20231201,191700,227052980,6840,6840,6840,6840,3182
|
|
20231201,191600,227052980,6840,6840,6840,6840,0
|
|
20231201,191500,227052980,6840,6840,6840,6840,0
|
|
20231201,191400,227052980,6840,6840,6840,6840,0
|
|
20231201,191300,227052980,6840,6840,6840,6840,0
|
|
20231201,191200,227052980,6840,6840,6840,6840,0
|
|
20231201,191100,227052980,6840,6840,6840,6840,0
|
|
20231201,191000,227052980,6840,6840,6840,6840,0
|
|
20231201,190900,227052980,6840,6840,6840,6840,0
|
|
20231201,190800,227052980,6840,6840,6840,6840,0
|
|
20231201,190700,227052980,6840,6840,6840,6840,0
|
|
20231201,190600,227052980,6840,6840,6840,6840,0
|
|
20231201,190500,227052980,6840,6840,6840,6840,0
|
|
20231201,190400,227052980,6840,6840,6840,6840,0
|
|
20231201,190300,227052980,6840,6840,6840,6840,0
|
|
20231201,190200,227052980,6840,6840,6840,6840,0
|
|
20231201,190100,227052980,6840,6840,6840,6840,0
|
|
20231201,190000,227052980,6840,6840,6840,6840,0
|
|
20231201,185900,227052980,6840,6840,6840,6840,0
|
|
20231201,185800,227052980,6840,6840,6840,6840,0
|
|
20231201,185700,227052980,6840,6840,6840,6840,0
|
|
20231201,185600,227052980,6840,6840,6840,6840,0
|
|
20231201,185500,227052980,6840,6840,6840,6840,0
|
|
20231201,185400,227052980,6840,6840,6840,6840,0
|
|
20231201,185300,227052980,6840,6840,6840,6840,0
|
|
20231201,185200,227052980,6840,6840,6840,6840,0
|
|
20231201,185100,227052980,6840,6840,6840,6840,0
|
|
20231201,185000,227052980,6840,6840,6840,6840,0
|
|
20231201,184900,227052980,6840,6840,6840,6840,0
|
|
20231201,184800,227052980,6840,6840,6840,6840,0
|
|
20231201,184700,227052980,6840,6840,6840,6840,3182
|
|
20231201,184600,227052980,6840,6840,6840,6840,0
|
|
20231201,184500,227052980,6840,6840,6840,6840,0
|
|
20231201,184400,227052980,6840,6840,6840,6840,0
|
|
20231201,184300,227052980,6840,6840,6840,6840,0
|
|
20231201,184200,227052980,6840,6840,6840,6840,0
|
|
20231201,184100,227052980,6840,6840,6840,6840,0
|
|
20231201,184000,227052980,6840,6840,6840,6840,0
|
|
20231201,183900,227052980,6840,6840,6840,6840,0
|
|
20231201,183800,227052980,6840,6840,6840,6840,0
|
|
20231201,183700,227052980,6840,6840,6840,6840,0
|
|
20231201,183600,227052980,6840,6840,6840,6840,0
|
|
20231201,183500,227052980,6840,6840,6840,6840,0
|
|
20231201,183400,227052980,6840,6840,6840,6840,0
|
|
20231201,183300,227052980,6840,6840,6840,6840,0
|
|
20231201,183200,227052980,6840,6840,6840,6840,0
|
|
20231201,183100,227052980,6840,6840,6840,6840,0
|
|
20231201,183000,227052980,6840,6840,6840,6840,0
|
|
20231201,182900,227052980,6840,6840,6840,6840,0
|
|
20231201,182800,227052980,6840,6840,6840,6840,0
|
|
20231201,182700,227052980,6840,6840,6840,6840,0
|
|
20231201,182600,227052980,6840,6840,6840,6840,0
|
|
20231201,182500,227052980,6840,6840,6840,6840,0
|
|
20231201,182400,227052980,6840,6840,6840,6840,0
|
|
20231201,182300,227052980,6840,6840,6840,6840,0
|
|
20231201,182200,227052980,6840,6840,6840,6840,0
|
|
20231201,182100,227052980,6840,6840,6840,6840,0
|
|
20231201,182000,227052980,6840,6840,6840,6840,0
|
|
20231201,181900,227052980,6840,6840,6840,6840,0
|
|
20231201,181800,227052980,6840,6840,6840,6840,0
|
|
20231201,181700,227052980,6840,6840,6840,6840,3182
|
|
20231201,181600,227052980,6840,6840,6840,6840,0
|
|
20231201,181500,227052980,6840,6840,6840,6840,0
|
|
20231201,181400,227052980,6840,6840,6840,6840,0
|
|
20231201,181300,227052980,6840,6840,6840,6840,0
|
|
20231201,181200,227052980,6840,6840,6840,6840,0
|
|
20231201,181100,227052980,6840,6840,6840,6840,0
|
|
20231201,181000,227052980,6840,6840,6840,6840,0
|
|
20231201,180900,227052980,6840,6840,6840,6840,0
|
|
20231201,180800,227052980,6840,6840,6840,6840,0
|
|
20231201,180700,227052980,6840,6840,6840,6840,0
|
|
20231201,180600,227052980,6840,6840,6840,6840,0
|
|
20231201,180500,227052980,6840,6840,6840,6840,0
|
|
20231201,180400,227052980,6840,6840,6840,6840,0
|
|
20231201,180300,227052980,6840,6840,6840,6840,0
|
|
20231201,180200,227052980,6840,6840,6840,6840,0
|
|
20231201,180100,227052980,6840,6840,6840,6840,0
|
|
20231201,180000,227052980,6840,6840,6840,6840,0
|
|
20231201,175900,227052980,6840,6840,6840,6840,0
|
|
20231201,175800,227052980,6840,6840,6840,6840,0
|
|
20231201,175700,227052980,6840,6840,6840,6840,0
|
|
20231201,175600,227052980,6840,6840,6840,6840,0
|
|
20231201,175500,227052980,6840,6840,6840,6840,0
|
|
20231201,175400,227052980,6840,6840,6840,6840,0
|
|
20231201,175300,227052980,6840,6840,6840,6840,0
|
|
20231201,175200,227052980,6840,6840,6840,6840,0
|
|
20231201,175100,227052980,6840,6840,6840,6840,0
|
|
20231201,175000,227052980,6840,6840,6840,6840,0
|
|
20231201,174900,227052980,6840,6840,6840,6840,0
|
|
20231201,174800,227052980,6840,6840,6840,6840,0
|
|
20231201,174700,227052980,6840,6840,6840,6840,3182
|
|
20231201,174600,227052980,6840,6840,6840,6840,0
|
|
20231201,174500,227052980,6840,6840,6840,6840,0
|
|
20231201,174400,227052980,6840,6840,6840,6840,0
|
|
20231201,174300,227052980,6840,6840,6840,6840,0
|
|
20231201,174200,227052980,6840,6840,6840,6840,0
|
|
20231201,174100,227052980,6840,6840,6840,6840,0
|
|
20231201,174000,227052980,6840,6840,6840,6840,0
|
|
20231201,173900,227052980,6840,6840,6840,6840,0
|
|
20231201,173800,227052980,6840,6840,6840,6840,0
|
|
20231201,173700,227052980,6840,6840,6840,6840,0
|
|
20231201,173600,227052980,6840,6840,6840,6840,0
|
|
20231201,173500,227052980,6840,6840,6840,6840,0
|
|
20231201,173400,227052980,6840,6840,6840,6840,0
|
|
20231201,173300,227052980,6840,6840,6840,6840,0
|
|
20231201,173200,227052980,6840,6840,6840,6840,0
|
|
20231201,173100,227052980,6840,6840,6840,6840,0
|
|
20231201,173000,227052980,6840,6840,6840,6840,0
|
|
20231201,172900,227052980,6840,6840,6840,6840,0
|
|
20231201,172800,227052980,6840,6840,6840,6840,0
|
|
20231201,172700,227052980,6840,6840,6840,6840,0
|
|
20231201,172600,227052980,6840,6840,6840,6840,0
|
|
20231201,172500,227052980,6840,6840,6840,6840,0
|
|
20231201,172400,227052980,6840,6840,6840,6840,0
|
|
20231201,172300,227052980,6840,6840,6840,6840,0
|
|
20231201,172200,227052980,6840,6840,6840,6840,0
|
|
20231201,172100,227052980,6840,6840,6840,6840,0
|
|
20231201,172000,227052980,6840,6840,6840,6840,0
|
|
20231201,171900,227052980,6840,6840,6840,6840,0
|
|
20231201,171800,227052980,6840,6840,6840,6840,0
|
|
20231201,171700,227052980,6840,6840,6840,6840,3182
|
|
20231201,171600,227052980,6840,6840,6840,6840,0
|
|
20231201,171500,227052980,6840,6840,6840,6840,0
|
|
20231201,171400,227052980,6840,6840,6840,6840,0
|
|
20231201,171300,227052980,6840,6840,6840,6840,0
|
|
20231201,171200,227052980,6840,6840,6840,6840,0
|
|
20231201,171100,227052980,6840,6840,6840,6840,0
|
|
20231201,171000,227052980,6840,6840,6840,6840,0
|
|
20231201,170900,227052980,6840,6840,6840,6840,0
|
|
20231201,170800,227052980,6840,6840,6840,6840,0
|
|
20231201,170700,227052980,6840,6840,6840,6840,0
|
|
20231201,170600,227052980,6840,6840,6840,6840,0
|
|
20231201,170500,227052980,6840,6840,6840,6840,0
|
|
20231201,170400,227052980,6840,6840,6840,6840,0
|
|
20231201,170300,227052980,6840,6840,6840,6840,0
|
|
20231201,170200,227052980,6840,6840,6840,6840,0
|
|
20231201,170100,227052980,6840,6840,6840,6840,0
|
|
20231201,170000,227052980,6840,6840,6840,6840,0
|
|
20231201,165900,227052980,6840,6840,6840,6840,0
|
|
20231201,165800,227052980,6840,6840,6840,6840,0
|
|
20231201,165700,227052980,6840,6840,6840,6840,0
|
|
20231201,165600,227052980,6840,6840,6840,6840,0
|
|
20231201,165500,227052980,6840,6840,6840,6840,0
|
|
20231201,165400,227052980,6840,6840,6840,6840,0
|
|
20231201,165300,227052980,6840,6840,6840,6840,0
|
|
20231201,165200,227052980,6840,6840,6840,6840,0
|
|
20231201,165100,227052980,6840,6840,6840,6840,0
|
|
20231201,165000,227052980,6840,6840,6840,6840,0
|
|
20231201,164900,227052980,6840,6840,6840,6840,0
|
|
20231201,164800,227052980,6840,6840,6840,6840,0
|
|
20231201,164700,227052980,6840,6840,6840,6840,3182
|
|
20231201,164600,227052980,6840,6840,6840,6840,0
|
|
20231201,164500,227052980,6840,6840,6840,6840,0
|
|
20231201,164400,227052980,6840,6840,6840,6840,0
|
|
20231201,164300,227052980,6840,6840,6840,6840,0
|
|
20231201,164200,227052980,6840,6840,6840,6840,0
|
|
20231201,164100,227052980,6840,6840,6840,6840,0
|
|
20231201,164000,227052980,6840,6840,6840,6840,0
|
|
20231201,163900,227052980,6840,6840,6840,6840,0
|
|
20231201,163800,227052980,6840,6840,6840,6840,0
|
|
20231201,163700,227052980,6840,6840,6840,6840,0
|
|
20231201,163600,227052980,6840,6840,6840,6840,0
|
|
20231201,163500,227052980,6840,6840,6840,6840,0
|
|
20231201,163400,227052980,6840,6840,6840,6840,0
|
|
20231201,163300,227052980,6840,6840,6840,6840,0
|
|
20231201,163200,227052980,6840,6840,6840,6840,0
|
|
20231201,163100,227052980,6840,6840,6840,6840,0
|
|
20231201,163000,227052980,6840,6840,6840,6840,0
|
|
20231201,162900,227052980,6840,6840,6840,6840,0
|
|
20231201,162800,227052980,6840,6840,6840,6840,0
|
|
20231201,162700,227052980,6840,6840,6840,6840,0
|
|
20231201,162600,227052980,6840,6840,6840,6840,0
|
|
20231201,162500,227052980,6840,6840,6840,6840,0
|
|
20231201,162400,227052980,6840,6840,6840,6840,0
|
|
20231201,162300,227052980,6840,6840,6840,6840,0
|
|
20231201,162200,227052980,6840,6840,6840,6840,0
|
|
20231201,162100,227052980,6840,6840,6840,6840,0
|
|
20231201,162000,227052980,6840,6840,6840,6840,0
|
|
20231201,161900,227052980,6840,6840,6840,6840,0
|
|
20231201,161800,227052980,6840,6840,6840,6840,0
|
|
20231201,161700,227052980,6840,6840,6840,6840,3182
|
|
20231201,161600,227052980,6840,6840,6840,6840,0
|
|
20231201,161500,227052980,6840,6840,6840,6840,0
|
|
20231201,161400,227052980,6840,6840,6840,6840,0
|
|
20231201,161300,227052980,6840,6840,6840,6840,0
|
|
20231201,161200,227052980,6840,6840,6840,6840,0
|
|
20231201,161100,227052980,6840,6840,6840,6840,0
|
|
20231201,161000,227052980,6840,6840,6840,6840,0
|
|
20231201,160900,227052980,6840,6840,6840,6840,0
|
|
20231201,160800,227052980,6840,6840,6840,6840,0
|
|
20231201,160700,227052980,6840,6840,6840,6840,0
|
|
20231201,160600,227052980,6840,6840,6840,6840,0
|
|
20231201,160500,227052980,6840,6840,6840,6840,0
|
|
20231201,160400,227052980,6840,6840,6840,6840,0
|
|
20231201,160300,227052980,6840,6840,6840,6840,0
|
|
20231201,160200,227052980,6840,6840,6840,6840,0
|
|
20231201,160100,227052980,6840,6840,6840,6840,0
|
|
20231201,160000,227052980,6840,6840,6840,6840,0
|
|
20231201,155900,227052980,6840,6840,6840,6840,0
|
|
20231201,155800,227052980,6840,6840,6840,6840,0
|
|
20231201,155700,227052980,6840,6840,6840,6840,0
|
|
20231201,155600,227052980,6840,6840,6840,6840,0
|
|
20231201,155500,227052980,6840,6840,6840,6840,0
|
|
20231201,155400,227052980,6840,6840,6840,6840,0
|
|
20231201,155300,227052980,6840,6840,6840,6840,0
|
|
20231201,155200,227052980,6840,6840,6840,6840,0
|
|
20231201,155100,227052980,6840,6840,6840,6840,0
|
|
20231201,155000,227052980,6840,6840,6840,6840,0
|
|
20231201,154900,227052980,6840,6840,6840,6840,0
|
|
20231201,154800,227052980,6840,6840,6840,6840,0
|
|
20231201,154700,227052980,6840,6840,6840,6840,3182
|
|
20231201,154600,227052980,6840,6840,6840,6840,0
|
|
20231201,154500,227052980,6840,6840,6840,6840,0
|
|
20231201,154400,227052980,6840,6840,6840,6840,0
|
|
20231201,154300,227052980,6840,6840,6840,6840,0
|
|
20231201,154200,227052980,6840,6840,6840,6840,0
|
|
20231201,154100,227052980,6840,6840,6840,6840,0
|
|
20231201,154000,227052980,6840,6840,6840,6840,0
|
|
20231201,153900,227052980,6840,6840,6840,6840,0
|
|
20231201,153800,227052980,6840,6840,6840,6840,0
|
|
20231201,153700,227052980,6840,6840,6840,6840,0
|
|
20231201,153600,227052980,6840,6840,6840,6840,0
|
|
20231201,153500,227052980,6840,6840,6840,6840,0
|
|
20231201,153400,227052980,6840,6840,6840,6840,0
|
|
20231201,153300,227052980,6840,6840,6840,6840,0
|
|
20231201,153200,227052980,6840,6840,6840,6840,0
|
|
20231201,153100,227052980,6840,6840,6840,6840,0
|
|
20231201,153000,227052980,6840,6840,6840,6840,3182
|
|
20231201,152900,205288100,6850,6850,6850,6850,0
|
|
20231201,152800,205288100,6850,6850,6850,6850,0
|
|
20231201,152700,205288100,6850,6850,6850,6850,0
|
|
20231201,152600,205288100,6850,6850,6850,6850,0
|
|
20231201,152500,205288100,6850,6850,6850,6850,0
|
|
20231201,152400,205288100,6850,6850,6850,6850,0
|
|
20231201,152300,205288100,6850,6850,6850,6850,0
|
|
20231201,152200,205288100,6850,6850,6850,6850,0
|
|
20231201,152100,205288100,6850,6850,6850,6850,0
|
|
20231201,152000,205288100,6850,6850,6850,6850,0
|
|
20231201,151900,205288100,6850,6850,6870,6850,43
|
|
20231201,151800,204993250,6880,6880,6880,6880,0
|
|
20231201,151700,204993250,6880,6880,6880,6880,63
|
|
20231201,151600,204559810,6870,6870,6870,6870,0
|
|
20231201,151500,204559810,6870,6870,6870,6870,48
|
|
20231201,151400,204230050,6860,6860,6860,6860,1
|
|
20231201,151300,204223190,6860,6850,6860,6850,57
|
|
20231201,151200,203832180,6850,6840,6850,6840,946
|
|
20231201,151100,197361520,6840,6850,6850,6840,970
|
|
20231201,151000,190726700,6850,6850,6850,6850,0
|
|
20231201,150900,190726700,6850,6850,6850,6850,58
|
|
20231201,150800,190329400,6850,6850,6850,6850,9
|
|
20231201,150700,190267750,6850,6860,6860,6850,60
|
|
20231201,150600,189856270,6850,6850,6860,6850,159
|
|
20231201,150500,188766120,6850,6860,6860,6850,142
|
|
20231201,150400,187792420,6850,6860,6860,6850,449
|
|
20231201,150300,184716280,6860,6860,6860,6860,1
|
|
20231201,150200,184709420,6860,6860,6860,6860,69
|
|
20231201,150100,184236080,6860,6860,6860,6860,61
|
|
20231201,150000,183817620,6860,6860,6860,6860,48
|
|
20231201,145900,183488340,6860,6860,6860,6860,48
|
|
20231201,145800,183159060,6850,6850,6850,6850,0
|
|
20231201,145700,183159060,6850,6850,6850,6850,95
|
|
20231201,145600,182508310,6850,6850,6850,6850,49
|
|
20231201,145500,182172660,6850,6850,6850,6850,30
|
|
20231201,145400,181967160,6850,6840,6860,6840,70
|
|
20231201,145300,181487380,6850,6850,6850,6850,975
|
|
20231201,145200,174808630,6870,6870,6870,6870,48
|
|
20231201,145100,174478870,6870,6870,6870,6870,1
|
|
20231201,145000,174472000,6860,6860,6860,6860,48
|
|
20231201,144900,174142720,6850,6870,6870,6850,1005
|
|
20231201,144800,167254150,6870,6870,6870,6870,48
|
|
20231201,144700,166924390,6870,6870,6870,6870,0
|
|
20231201,144600,166924390,6870,6880,6880,6870,64
|
|
20231201,144500,166484220,6880,6880,6880,6880,0
|
|
20231201,144400,166484220,6880,6880,6880,6880,0
|
|
20231201,144300,166484220,6880,6880,6880,6880,48
|
|
20231201,144200,166153980,6880,6880,6880,6880,0
|
|
20231201,144100,166153980,6880,6880,6880,6880,51
|
|
20231201,144000,165803100,6880,6880,6880,6880,0
|
|
20231201,143900,165803100,6880,6880,6880,6880,48
|
|
20231201,143800,165472860,6880,6880,6880,6880,0
|
|
20231201,143700,165472860,6880,6880,6880,6880,69
|
|
20231201,143600,164998140,6880,6870,6880,6870,51
|
|
20231201,143500,164647760,6880,6880,6880,6880,48
|
|
20231201,143400,164317520,6890,6890,6890,6890,0
|
|
20231201,143300,164317520,6890,6890,6890,6890,48
|
|
20231201,143200,163986800,6890,6890,6890,6890,1
|
|
20231201,143100,163979910,6880,6890,6890,6880,53
|
|
20231201,143000,163614760,6890,6890,6890,6890,1
|
|
20231201,142900,163607870,6890,6890,6890,6890,48
|
|
20231201,142800,163277150,6890,6890,6890,6890,0
|
|
20231201,142700,163277150,6890,6870,6890,6870,59
|
|
20231201,142600,162870840,6880,6880,6880,6880,40
|
|
20231201,142500,162595640,6890,6890,6890,6890,70
|
|
20231201,142400,162113340,6890,6890,6890,6890,15
|
|
20231201,142300,162009990,6890,6890,6890,6890,48
|
|
20231201,142200,161679270,6890,6890,6890,6890,4
|
|
20231201,142100,161651710,6890,6890,6890,6890,48
|
|
20231201,142000,161320990,6890,6890,6890,6890,0
|
|
20231201,141900,161320990,6890,6890,6890,6890,0
|
|
20231201,141800,161320990,6890,6890,6890,6890,48
|
|
20231201,141700,160990270,6890,6890,6890,6890,0
|
|
20231201,141600,160990270,6890,6890,6890,6890,783
|
|
20231201,141500,155595400,6890,6890,6890,6890,36
|
|
20231201,141400,155347360,6890,6890,6890,6890,49
|
|
20231201,141300,155009750,6890,6890,6890,6890,0
|
|
20231201,141200,155009750,6890,6880,6890,6880,168
|
|
20231201,141100,153852710,6880,6880,6880,6880,20
|
|
20231201,141000,153715110,6880,6880,6880,6880,48
|
|
20231201,140900,153384870,6880,6880,6880,6880,1
|
|
20231201,140800,153377990,6880,6870,6880,6870,349
|
|
20231201,140700,150977100,6880,6880,6880,6880,0
|
|
20231201,140600,150977100,6880,6880,6880,6880,48
|
|
20231201,140500,150646860,6880,6880,6880,6880,0
|
|
20231201,140400,150646860,6880,6880,6880,6880,62
|
|
20231201,140300,150220300,6880,6880,6880,6880,0
|
|
20231201,140200,150220300,6880,6880,6880,6880,62
|
|
20231201,140100,149793740,6880,6880,6880,6880,0
|
|
20231201,140000,149793740,6880,6880,6880,6880,48
|
|
20231201,135900,149463500,6880,6880,6880,6880,0
|
|
20231201,135800,149463500,6880,6880,6880,6880,48
|
|
20231201,135700,149133260,6880,6880,6880,6880,5
|
|
20231201,135600,149098860,6880,6880,6880,6880,48
|
|
20231201,135500,148768620,6880,6880,6880,6880,1500
|
|
20231201,135400,138448620,6880,6880,6880,6880,0
|
|
20231201,135300,138448620,6880,6880,6880,6880,48
|
|
20231201,135200,138118380,6880,6880,6880,6880,0
|
|
20231201,135100,138118380,6880,6880,6880,6880,48
|
|
20231201,135000,137788140,6880,6880,6880,6880,0
|
|
20231201,134900,137788140,6880,6880,6880,6880,48
|
|
20231201,134800,137457900,6880,6880,6880,6880,1
|
|
20231201,134700,137451020,6870,6870,6870,6870,48
|
|
20231201,134600,137121260,6870,6870,6870,6870,0
|
|
20231201,134500,137121260,6870,6870,6870,6870,48
|
|
20231201,134400,136791500,6870,6870,6870,6870,0
|
|
20231201,134300,136791500,6870,6870,6870,6870,48
|
|
20231201,134200,136461740,6870,6870,6870,6870,0
|
|
20231201,134100,136461740,6870,6860,6870,6860,49
|
|
20231201,134000,136125550,6860,6880,6880,6860,11
|
|
20231201,133900,136050070,6880,6880,6880,6880,48
|
|
20231201,133800,135719830,6860,6860,6860,6860,0
|
|
20231201,133700,135719830,6860,6880,6880,6860,49
|
|
20231201,133600,135382730,6870,6870,6870,6870,2
|
|
20231201,133500,135368990,6870,6870,6870,6870,48
|
|
20231201,133400,135039230,6870,6870,6870,6870,0
|
|
20231201,133300,135039230,6870,6870,6870,6870,0
|
|
20231201,133200,135039230,6870,6870,6870,6870,2
|
|
20231201,133100,135025490,6870,6870,6870,6870,0
|
|
20231201,133000,135025490,6870,6870,6870,6870,0
|
|
20231201,132900,135025490,6870,6870,6870,6870,0
|
|
20231201,132800,135025490,6870,6870,6870,6870,12
|
|
20231201,132700,134943050,6870,6870,6870,6870,11
|
|
20231201,132600,134867480,6870,6870,6870,6870,297
|
|
20231201,132500,132827090,6870,6870,6870,6870,12
|
|
20231201,132400,132744650,6870,6870,6870,6870,0
|
|
20231201,132300,132744650,6870,6870,6870,6870,11
|
|
20231201,132200,132669080,6870,6870,6870,6870,22
|
|
20231201,132100,132517940,6870,6870,6870,6870,0
|
|
20231201,132000,132517940,6870,6870,6870,6870,12
|
|
20231201,131900,132435500,6870,6870,6870,6870,11
|
|
20231201,131800,132359930,6870,6870,6870,6870,0
|
|
20231201,131700,132359930,6870,6870,6870,6870,13
|
|
20231201,131600,132270620,6870,6870,6870,6870,12
|
|
20231201,131500,132188180,6870,6870,6870,6870,10
|
|
20231201,131400,132119480,6870,6870,6870,6870,11
|
|
20231201,131300,132043910,6870,6870,6870,6870,12
|
|
20231201,131200,131961470,6870,6870,6870,6870,0
|
|
20231201,131100,131961470,6870,6870,6870,6870,1
|
|
20231201,131000,131954600,6860,6860,6860,6860,12
|
|
20231201,130900,131872280,6860,6860,6860,6860,64
|
|
20231201,130800,131433240,6870,6870,6870,6870,31
|
|
20231201,130700,131220270,6870,6870,6870,6870,12
|
|
20231201,130600,131137830,6870,6880,6880,6870,2
|
|
20231201,130500,131124080,6870,6870,6870,6870,12
|
|
20231201,130400,131041640,6870,6870,6870,6870,12
|
|
20231201,130300,130959200,6870,6870,6870,6870,1
|
|
20231201,130200,130952330,6870,6870,6870,6870,12
|
|
20231201,130100,130869890,6870,6870,6870,6870,302
|
|
20231201,130000,128795150,6860,6860,6860,6860,9
|
|
20231201,125900,128733410,6870,6870,6870,6870,12
|
|
20231201,125800,128650970,6870,6870,6870,6870,11
|
|
20231201,125700,128575400,6860,6860,6860,6860,2
|
|
20231201,125600,128561680,6870,6870,6870,6870,12
|
|
20231201,125500,128479240,6870,6870,6870,6870,15
|
|
20231201,125400,128376190,6870,6870,6870,6870,0
|
|
20231201,125300,128376190,6870,6870,6870,6870,12
|
|
20231201,125200,128293750,6870,6870,6870,6870,12
|
|
20231201,125100,128211310,6870,6870,6870,6870,0
|
|
20231201,125000,128211310,6870,6870,6870,6870,12
|
|
20231201,124900,128128870,6870,6870,6870,6870,31
|
|
20231201,124800,127915900,6870,6870,6870,6870,20
|
|
20231201,124700,127778500,6870,6870,6870,6870,13
|
|
20231201,124600,127689190,6870,6870,6870,6870,12
|
|
20231201,124500,127606750,6870,6870,6870,6870,0
|
|
20231201,124400,127606750,6870,6860,6870,6860,37
|
|
20231201,124300,127352810,6860,6860,6860,6860,33
|
|
20231201,124200,127126430,6870,6870,6870,6870,11
|
|
20231201,124100,127050860,6860,6870,6870,6860,94
|
|
20231201,124000,126405600,6870,6870,6870,6870,0
|
|
20231201,123900,126405600,6870,6870,6870,6870,13
|
|
20231201,123800,126316290,6870,6870,6870,6870,14
|
|
20231201,123700,126220110,6870,6870,6870,6870,0
|
|
20231201,123600,126220110,6870,6870,6870,6870,12
|
|
20231201,123500,126137670,6870,6870,6870,6870,62
|
|
20231201,123400,125711730,6870,6870,6870,6870,20
|
|
20231201,123300,125574330,6870,6870,6870,6870,12
|
|
20231201,123200,125491890,6870,6860,6870,6860,26
|
|
20231201,123100,125313360,6860,6860,6860,6860,2
|
|
20231201,123000,125299640,6870,6870,6870,6870,12
|
|
20231201,122900,125217200,6860,6870,6870,6860,21
|
|
20231201,122800,125073020,6870,6870,6870,6870,20
|
|
20231201,122700,124935620,6870,6870,6870,6870,11
|
|
20231201,122600,124860050,6860,6870,6870,6860,864
|
|
20231201,122500,118932890,6870,6870,6870,6870,0
|
|
20231201,122400,118932890,6870,6870,6870,6870,12
|
|
20231201,122300,118850450,6870,6870,6870,6870,11
|
|
20231201,122200,118774880,6870,6870,6870,6870,0
|
|
20231201,122100,118774880,6870,6870,6870,6870,160
|
|
20231201,122000,117675680,6880,6880,6880,6880,12
|
|
20231201,121900,117593120,6870,6870,6870,6870,2
|
|
20231201,121800,117579380,6880,6880,6880,6880,14
|
|
20231201,121700,117483060,6870,6880,6880,6870,20
|
|
20231201,121600,117345550,6880,6880,6880,6880,0
|
|
20231201,121500,117345550,6880,6880,6880,6880,12
|
|
20231201,121400,117262990,6880,6880,6880,6880,12
|
|
20231201,121300,117180430,6880,6870,6880,6870,843
|
|
20231201,121200,111389010,6860,6870,6870,6860,13
|
|
20231201,121100,111299720,6870,6870,6870,6870,12
|
|
20231201,121000,111217280,6860,6860,6860,6860,0
|
|
20231201,120900,111217280,6860,6860,6870,6860,22
|
|
20231201,120800,111066240,6870,6870,6870,6870,12
|
|
20231201,120700,110983800,6860,6860,6860,6860,0
|
|
20231201,120600,110983800,6860,6870,6870,6860,15
|
|
20231201,120500,110880770,6870,6870,6870,6870,22
|
|
20231201,120400,110729630,6860,6860,6860,6860,2
|
|
20231201,120300,110715910,6870,6870,6870,6870,12
|
|
20231201,120200,110633470,6860,6860,6870,6860,32
|
|
20231201,120100,110413740,6870,6870,6870,6870,0
|
|
20231201,120000,110413740,6870,6870,6870,6870,13
|
|
20231201,115900,110324430,6860,6860,6860,6860,211
|
|
20231201,115800,108876970,6860,6860,6860,6860,0
|
|
20231201,115700,108876970,6860,6860,6860,6860,11
|
|
20231201,115600,108801510,6860,6860,6860,6860,12
|
|
20231201,115500,108719190,6850,6850,6850,6850,1
|
|
20231201,115400,108712340,6860,6860,6860,6860,12
|
|
20231201,115300,108630020,6860,6860,6860,6860,24
|
|
20231201,115200,108465380,6850,6850,6850,6850,0
|
|
20231201,115100,108465380,6850,6850,6850,6850,0
|
|
20231201,115000,108465380,6850,6850,6850,6850,89
|
|
20231201,114900,107855730,6840,6860,6860,6840,99
|
|
20231201,114800,107178550,6830,6870,6870,6830,1012
|
|
20231201,114700,100250920,6860,6860,6860,6860,11
|
|
20231201,114600,100175460,6870,6870,6870,6870,11
|
|
20231201,114500,100099890,6870,6860,6870,6860,14
|
|
20231201,114400,100003730,6870,6870,6870,6870,24
|
|
20231201,114300,99838850,6870,6870,6870,6870,12
|
|
20231201,114200,99756410,6860,6870,6870,6860,13
|
|
20231201,114100,99667120,6870,6870,6870,6870,0
|
|
20231201,114000,99667120,6870,6860,6870,6860,23
|
|
20231201,113900,99509220,6870,6870,6870,6870,12
|
|
20231201,113800,99426780,6860,6860,6860,6860,2
|
|
20231201,113700,99413060,6870,6870,6870,6870,12
|
|
20231201,113600,99330620,6870,6870,6870,6870,11
|
|
20231201,113500,99255050,6860,6860,6860,6860,2
|
|
20231201,113400,99241330,6870,6870,6870,6870,12
|
|
20231201,113300,99158890,6860,6860,6860,6860,0
|
|
20231201,113200,99158890,6860,6860,6860,6860,0
|
|
20231201,113100,99158890,6860,6850,6860,6850,13
|
|
20231201,113000,99069730,6860,6860,6860,6860,12
|
|
20231201,112900,98987410,6850,6850,6850,6850,0
|
|
20231201,112800,98987410,6850,6870,6870,6850,22
|
|
20231201,112700,98836570,6850,6860,6860,6850,14
|
|
20231201,112600,98740550,6860,6860,6860,6860,17
|
|
20231201,112500,98623930,6860,6860,6860,6860,12
|
|
20231201,112400,98541610,6860,6850,6860,6850,14
|
|
20231201,112300,98445590,6860,6860,6860,6860,0
|
|
20231201,112200,98445590,6860,6860,6860,6860,12
|
|
20231201,112100,98363270,6850,6860,6860,6850,58
|
|
20231201,112000,97965620,6860,6850,6860,6850,17
|
|
20231201,111900,97849020,6860,6860,6860,6860,12
|
|
20231201,111800,97766700,6850,6850,6850,6850,9
|
|
20231201,111700,97705050,6840,6850,6850,6840,135
|
|
20231201,111600,96780500,6850,6860,6860,6850,13
|
|
20231201,111500,96691340,6860,6860,6860,6860,12
|
|
20231201,111400,96609020,6860,6860,6860,6860,0
|
|
20231201,111300,96609020,6860,6860,6860,6850,15
|
|
20231201,111200,96506140,6860,6860,6860,6860,12
|
|
20231201,111100,96423820,6860,6860,6860,6860,0
|
|
20231201,111000,96423820,6860,6850,6860,6850,14
|
|
20231201,110900,96327800,6850,6850,6850,6850,121
|
|
20231201,110800,95498950,6840,6840,6840,6840,0
|
|
20231201,110700,95498950,6840,6840,6850,6840,9
|
|
20231201,110600,95437360,6850,6850,6850,6850,18
|
|
20231201,110500,95314060,6850,6850,6850,6850,0
|
|
20231201,110400,95314060,6850,6860,6860,6850,13
|
|
20231201,110300,95225000,6850,6860,6860,6850,13
|
|
20231201,110200,95135830,6860,6860,6860,6860,0
|
|
20231201,110100,95135830,6860,6860,6860,6860,11
|
|
20231201,110000,95060370,6860,6860,6860,6860,12
|
|
20231201,105900,94978050,6860,6860,6860,6860,0
|
|
20231201,105800,94978050,6860,6860,6860,6860,12
|
|
20231201,105700,94895730,6860,6860,6860,6860,4
|
|
20231201,105600,94868290,6860,6860,6860,6860,0
|
|
20231201,105500,94868290,6860,6850,6860,6850,2
|
|
20231201,105400,94854580,6860,6860,6860,6860,1
|
|
20231201,105300,94847720,6860,6860,6860,6860,1
|
|
20231201,105200,94840860,6830,6830,6830,6830,0
|
|
20231201,105100,94840860,6830,6830,6830,6830,0
|
|
20231201,105000,94840860,6830,6830,6830,6830,301
|
|
20231201,104900,92785030,6830,6830,6830,6830,0
|
|
20231201,104800,92785030,6830,6830,6830,6830,150
|
|
20231201,104700,91760530,6830,6840,6840,6830,200
|
|
20231201,104600,90394520,6830,6830,6830,6830,0
|
|
20231201,104500,90394520,6830,6830,6830,6830,0
|
|
20231201,104400,90394520,6830,6830,6830,6830,0
|
|
20231201,104300,90394520,6830,6830,6830,6830,0
|
|
20231201,104200,90394520,6830,6830,6830,6830,0
|
|
20231201,104100,90394520,6830,6830,6830,6830,0
|
|
20231201,104000,90394520,6830,6830,6830,6830,43
|
|
20231201,103900,90100830,6820,6860,6860,6820,1320
|
|
20231201,103800,81081790,6860,6860,6860,6860,0
|
|
20231201,103700,81081790,6860,6870,6870,6860,2
|
|
20231201,103600,81068060,6860,6860,6860,6860,47
|
|
20231201,103500,80745640,6860,6860,6860,6860,43
|
|
20231201,103400,80450660,6860,6860,6860,6860,200
|
|
20231201,103300,79078660,6860,6860,6860,6860,0
|
|
20231201,103200,79078660,6860,6860,6860,6860,360
|
|
20231201,103100,76609060,6860,6860,6860,6860,28
|
|
20231201,103000,76416980,6860,6860,6860,6860,111
|
|
20231201,102900,75655520,6860,6860,6860,6860,45
|
|
20231201,102800,75346820,6850,6850,6850,6850,26
|
|
20231201,102700,75168720,6850,6850,6850,6850,36
|
|
20231201,102600,74922120,6850,6850,6850,6850,132
|
|
20231201,102500,74017920,6850,6850,6850,6850,0
|
|
20231201,102400,74017920,6850,6850,6850,6850,10
|
|
20231201,102300,73949420,6840,6840,6840,6840,0
|
|
20231201,102200,73949420,6840,6840,6840,6840,0
|
|
20231201,102100,73949420,6840,6840,6840,6840,0
|
|
20231201,102000,73949420,6840,6840,6840,6840,55
|
|
20231201,101900,73573220,6830,6830,6830,6830,0
|
|
20231201,101800,73573220,6830,6830,6830,6830,0
|
|
20231201,101700,73573220,6830,6830,6830,6830,0
|
|
20231201,101600,73573220,6830,6850,6850,6830,201
|
|
20231201,101500,72200170,6850,6850,6850,6850,0
|
|
20231201,101400,72200170,6850,6850,6850,6850,2
|
|
20231201,101300,72186470,6850,6850,6850,6850,0
|
|
20231201,101200,72186470,6850,6850,6850,6850,0
|
|
20231201,101100,72186470,6850,6850,6850,6850,0
|
|
20231201,101000,72186470,6850,6850,6850,6850,1
|
|
20231201,100900,72179620,6820,6820,6820,6820,0
|
|
20231201,100800,72179620,6820,6820,6820,6820,0
|
|
20231201,100700,72179620,6820,6820,6820,6820,0
|
|
20231201,100600,72179620,6820,6820,6820,6820,0
|
|
20231201,100500,72179620,6820,6820,6820,6820,0
|
|
20231201,100400,72179620,6820,6860,6860,6820,2000
|
|
20231201,100300,58522460,6860,6860,6860,6860,0
|
|
20231201,100200,58522460,6860,6860,6860,6860,0
|
|
20231201,100100,58522460,6860,6860,6860,6860,0
|
|
20231201,100000,58522460,6860,6860,6860,6860,0
|
|
20231201,095900,58522460,6860,6860,6860,6860,0
|
|
20231201,095800,58522460,6860,6860,6860,6860,0
|
|
20231201,095700,58522460,6860,6860,6860,6860,15
|
|
20231201,095600,58419560,6860,6860,6860,6860,100
|
|
20231201,095500,57733560,6860,6860,6860,6860,82
|
|
20231201,095400,57171040,6860,6860,6860,6860,51
|
|
20231201,095300,56821180,6860,6850,6860,6850,192
|
|
20231201,095200,55504070,6850,6860,6860,6850,21
|
|
20231201,095100,55360070,6870,6870,6870,6870,0
|
|
20231201,095000,55360070,6870,6870,6870,6870,0
|
|
20231201,094900,55360070,6870,6870,6870,6870,1
|
|
20231201,094800,55353200,6870,6860,6870,6860,2
|
|
20231201,094700,55339470,6860,6860,6860,6860,0
|
|
20231201,094600,55339470,6860,6860,6860,6860,1
|
|
20231201,094500,55332610,6850,6850,6850,6850,0
|
|
20231201,094400,55332610,6850,6860,6860,6850,17
|
|
20231201,094300,55216060,6860,6860,6860,6860,1
|
|
20231201,094200,55209200,6860,6860,6860,6860,0
|
|
20231201,094100,55209200,6860,6860,6860,6860,102
|
|
20231201,094000,54509480,6860,6850,6860,6850,408
|
|
20231201,093900,51714180,6850,6850,6850,6850,278
|
|
20231201,093800,49809880,6850,6840,6850,6840,180
|
|
20231201,093700,48577380,6840,6840,6840,6840,90
|
|
20231201,093600,47961780,6840,6830,6840,6830,162
|
|
20231201,093500,46855120,6830,6830,6830,6830,430
|
|
20231201,093400,43918220,6830,6830,6830,6830,10
|
|
20231201,093300,43849920,6830,6830,6830,6830,10
|
|
20231201,093200,43781620,6830,6830,6830,6830,0
|
|
20231201,093100,43781620,6830,6830,6830,6830,1
|
|
20231201,093000,43774790,6820,6820,6830,6820,82
|
|
20231201,092900,43215420,6820,6820,6820,6820,0
|
|
20231201,092800,43215420,6820,6820,6820,6820,98
|
|
20231201,092700,42547060,6820,6820,6820,6820,20
|
|
20231201,092600,42410660,6820,6820,6820,6820,162
|
|
20231201,092500,41305820,6820,6820,6820,6810,816
|
|
20231201,092400,35745390,6810,6820,6820,6810,430
|
|
20231201,092300,32815380,6830,6840,6840,6830,78
|
|
20231201,092200,32282230,6830,6830,6830,6830,8
|
|
20231201,092100,32227590,6830,6830,6830,6830,0
|
|
20231201,092000,32227590,6830,6840,6840,6830,65
|
|
20231201,091900,31783490,6840,6840,6840,6840,13
|
|
20231201,091800,31694570,6840,6830,6840,6830,162
|
|
20231201,091700,30587510,6830,6830,6840,6820,331
|
|
20231201,091600,28328700,6840,6850,6850,6840,26
|
|
20231201,091500,28150830,6850,6850,6850,6810,3101
|
|
20231201,091400,7012940,6850,6850,6850,6850,0
|
|
20231201,091300,7012940,6850,6860,6860,6850,445
|
|
20231201,091200,3964440,6860,6860,6880,6850,66
|
|
20231201,091100,3510920,6860,6860,6860,6860,2
|
|
20231201,091000,3497200,6860,6870,6870,6860,143
|
|
20231201,090900,2516120,6870,6870,6870,6870,20
|
|
20231201,090800,2378720,6890,6890,6890,6890,0
|
|
20231201,090700,2378720,6890,6890,6890,6890,20
|
|
20231201,090600,2240920,6870,6870,6870,6870,20
|
|
20231201,090500,2103520,6870,6870,6870,6870,0
|
|
20231201,090400,2103520,6870,6870,6870,6870,21
|
|
20231201,090300,1959250,6870,6870,6870,6870,5
|
|
20231201,090200,1924900,6870,6870,6870,6870,1
|
|
20231201,090100,1918030,6870,6870,6870,6870,1
|
|
20231201,090000,1911160,6880,6890,6890,6870,278
|