680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201700,123714880,6960,6960,6960,6960,939
|
|
20231206,201600,123714880,6960,6960,6960,6960,0
|
|
20231206,201500,123714880,6960,6960,6960,6960,0
|
|
20231206,201400,123714880,6960,6960,6960,6960,0
|
|
20231206,201300,123714880,6960,6960,6960,6960,0
|
|
20231206,201200,123714880,6960,6960,6960,6960,0
|
|
20231206,201100,123714880,6960,6960,6960,6960,0
|
|
20231206,201000,123714880,6960,6960,6960,6960,0
|
|
20231206,200900,123714880,6960,6960,6960,6960,0
|
|
20231206,200800,123714880,6960,6960,6960,6960,0
|
|
20231206,200700,123714880,6960,6960,6960,6960,0
|
|
20231206,200600,123714880,6960,6960,6960,6960,0
|
|
20231206,200500,123714880,6960,6960,6960,6960,0
|
|
20231206,200400,123714880,6960,6960,6960,6960,0
|
|
20231206,200300,123714880,6960,6960,6960,6960,0
|
|
20231206,200200,123714880,6960,6960,6960,6960,0
|
|
20231206,200100,123714880,6960,6960,6960,6960,0
|
|
20231206,200000,123714880,6960,6960,6960,6960,0
|
|
20231206,195900,123714880,6960,6960,6960,6960,0
|
|
20231206,195800,123714880,6960,6960,6960,6960,0
|
|
20231206,195700,123714880,6960,6960,6960,6960,0
|
|
20231206,195600,123714880,6960,6960,6960,6960,0
|
|
20231206,195500,123714880,6960,6960,6960,6960,0
|
|
20231206,195400,123714880,6960,6960,6960,6960,0
|
|
20231206,195300,123714880,6960,6960,6960,6960,0
|
|
20231206,195200,123714880,6960,6960,6960,6960,0
|
|
20231206,195100,123714880,6960,6960,6960,6960,0
|
|
20231206,195000,123714880,6960,6960,6960,6960,0
|
|
20231206,194900,123714880,6960,6960,6960,6960,0
|
|
20231206,194800,123714880,6960,6960,6960,6960,0
|
|
20231206,194700,123714880,6960,6960,6960,6960,939
|
|
20231206,194600,123714880,6960,6960,6960,6960,0
|
|
20231206,194500,123714880,6960,6960,6960,6960,0
|
|
20231206,194400,123714880,6960,6960,6960,6960,0
|
|
20231206,194300,123714880,6960,6960,6960,6960,0
|
|
20231206,194200,123714880,6960,6960,6960,6960,0
|
|
20231206,194100,123714880,6960,6960,6960,6960,0
|
|
20231206,194000,123714880,6960,6960,6960,6960,0
|
|
20231206,193900,123714880,6960,6960,6960,6960,0
|
|
20231206,193800,123714880,6960,6960,6960,6960,0
|
|
20231206,193700,123714880,6960,6960,6960,6960,0
|
|
20231206,193600,123714880,6960,6960,6960,6960,0
|
|
20231206,193500,123714880,6960,6960,6960,6960,0
|
|
20231206,193400,123714880,6960,6960,6960,6960,0
|
|
20231206,193300,123714880,6960,6960,6960,6960,0
|
|
20231206,193200,123714880,6960,6960,6960,6960,0
|
|
20231206,193100,123714880,6960,6960,6960,6960,0
|
|
20231206,193000,123714880,6960,6960,6960,6960,0
|
|
20231206,192900,123714880,6960,6960,6960,6960,0
|
|
20231206,192800,123714880,6960,6960,6960,6960,0
|
|
20231206,192700,123714880,6960,6960,6960,6960,0
|
|
20231206,192600,123714880,6960,6960,6960,6960,0
|
|
20231206,192500,123714880,6960,6960,6960,6960,0
|
|
20231206,192400,123714880,6960,6960,6960,6960,0
|
|
20231206,192300,123714880,6960,6960,6960,6960,0
|
|
20231206,192200,123714880,6960,6960,6960,6960,0
|
|
20231206,192100,123714880,6960,6960,6960,6960,0
|
|
20231206,192000,123714880,6960,6960,6960,6960,0
|
|
20231206,191900,123714880,6960,6960,6960,6960,0
|
|
20231206,191800,123714880,6960,6960,6960,6960,0
|
|
20231206,191700,123714880,6960,6960,6960,6960,939
|
|
20231206,191600,123714880,6960,6960,6960,6960,0
|
|
20231206,191500,123714880,6960,6960,6960,6960,0
|
|
20231206,191400,123714880,6960,6960,6960,6960,0
|
|
20231206,191300,123714880,6960,6960,6960,6960,0
|
|
20231206,191200,123714880,6960,6960,6960,6960,0
|
|
20231206,191100,123714880,6960,6960,6960,6960,0
|
|
20231206,191000,123714880,6960,6960,6960,6960,0
|
|
20231206,190900,123714880,6960,6960,6960,6960,0
|
|
20231206,190800,123714880,6960,6960,6960,6960,0
|
|
20231206,190700,123714880,6960,6960,6960,6960,0
|
|
20231206,190600,123714880,6960,6960,6960,6960,0
|
|
20231206,190500,123714880,6960,6960,6960,6960,0
|
|
20231206,190400,123714880,6960,6960,6960,6960,0
|
|
20231206,190300,123714880,6960,6960,6960,6960,0
|
|
20231206,190200,123714880,6960,6960,6960,6960,0
|
|
20231206,190100,123714880,6960,6960,6960,6960,0
|
|
20231206,190000,123714880,6960,6960,6960,6960,0
|
|
20231206,185900,123714880,6960,6960,6960,6960,0
|
|
20231206,185800,123714880,6960,6960,6960,6960,0
|
|
20231206,185700,123714880,6960,6960,6960,6960,0
|
|
20231206,185600,123714880,6960,6960,6960,6960,0
|
|
20231206,185500,123714880,6960,6960,6960,6960,0
|
|
20231206,185400,123714880,6960,6960,6960,6960,0
|
|
20231206,185300,123714880,6960,6960,6960,6960,0
|
|
20231206,185200,123714880,6960,6960,6960,6960,0
|
|
20231206,185100,123714880,6960,6960,6960,6960,0
|
|
20231206,185000,123714880,6960,6960,6960,6960,0
|
|
20231206,184900,123714880,6960,6960,6960,6960,0
|
|
20231206,184800,123714880,6960,6960,6960,6960,0
|
|
20231206,184700,123714880,6960,6960,6960,6960,939
|
|
20231206,184600,123714880,6960,6960,6960,6960,0
|
|
20231206,184500,123714880,6960,6960,6960,6960,0
|
|
20231206,184400,123714880,6960,6960,6960,6960,0
|
|
20231206,184300,123714880,6960,6960,6960,6960,0
|
|
20231206,184200,123714880,6960,6960,6960,6960,0
|
|
20231206,184100,123714880,6960,6960,6960,6960,0
|
|
20231206,184000,123714880,6960,6960,6960,6960,0
|
|
20231206,183900,123714880,6960,6960,6960,6960,0
|
|
20231206,183800,123714880,6960,6960,6960,6960,0
|
|
20231206,183700,123714880,6960,6960,6960,6960,0
|
|
20231206,183600,123714880,6960,6960,6960,6960,0
|
|
20231206,183500,123714880,6960,6960,6960,6960,0
|
|
20231206,183400,123714880,6960,6960,6960,6960,0
|
|
20231206,183300,123714880,6960,6960,6960,6960,0
|
|
20231206,183200,123714880,6960,6960,6960,6960,0
|
|
20231206,183100,123714880,6960,6960,6960,6960,0
|
|
20231206,183000,123714880,6960,6960,6960,6960,0
|
|
20231206,182900,123714880,6960,6960,6960,6960,0
|
|
20231206,182800,123714880,6960,6960,6960,6960,0
|
|
20231206,182700,123714880,6960,6960,6960,6960,0
|
|
20231206,182600,123714880,6960,6960,6960,6960,0
|
|
20231206,182500,123714880,6960,6960,6960,6960,0
|
|
20231206,182400,123714880,6960,6960,6960,6960,0
|
|
20231206,182300,123714880,6960,6960,6960,6960,0
|
|
20231206,182200,123714880,6960,6960,6960,6960,0
|
|
20231206,182100,123714880,6960,6960,6960,6960,0
|
|
20231206,182000,123714880,6960,6960,6960,6960,0
|
|
20231206,181900,123714880,6960,6960,6960,6960,0
|
|
20231206,181800,123714880,6960,6960,6960,6960,0
|
|
20231206,181700,123714880,6960,6960,6960,6960,939
|
|
20231206,181600,123714880,6960,6960,6960,6960,0
|
|
20231206,181500,123714880,6960,6960,6960,6960,0
|
|
20231206,181400,123714880,6960,6960,6960,6960,0
|
|
20231206,181300,123714880,6960,6960,6960,6960,0
|
|
20231206,181200,123714880,6960,6960,6960,6960,0
|
|
20231206,181100,123714880,6960,6960,6960,6960,0
|
|
20231206,181000,123714880,6960,6960,6960,6960,0
|
|
20231206,180900,123714880,6960,6960,6960,6960,0
|
|
20231206,180800,123714880,6960,6960,6960,6960,0
|
|
20231206,180700,123714880,6960,6960,6960,6960,0
|
|
20231206,180600,123714880,6960,6960,6960,6960,0
|
|
20231206,180500,123714880,6960,6960,6960,6960,0
|
|
20231206,180400,123714880,6960,6960,6960,6960,0
|
|
20231206,180300,123714880,6960,6960,6960,6960,0
|
|
20231206,180200,123714880,6960,6960,6960,6960,0
|
|
20231206,180100,123714880,6960,6960,6960,6960,0
|
|
20231206,180000,123714880,6960,6960,6960,6960,0
|
|
20231206,175900,123714880,6960,6960,6960,6960,0
|
|
20231206,175800,123714880,6960,6960,6960,6960,0
|
|
20231206,175700,123714880,6960,6960,6960,6960,0
|
|
20231206,175600,123714880,6960,6960,6960,6960,0
|
|
20231206,175500,123714880,6960,6960,6960,6960,0
|
|
20231206,175400,123714880,6960,6960,6960,6960,0
|
|
20231206,175300,123714880,6960,6960,6960,6960,0
|
|
20231206,175200,123714880,6960,6960,6960,6960,0
|
|
20231206,175100,123714880,6960,6960,6960,6960,0
|
|
20231206,175000,123714880,6960,6960,6960,6960,0
|
|
20231206,174900,123714880,6960,6960,6960,6960,0
|
|
20231206,174800,123714880,6960,6960,6960,6960,0
|
|
20231206,174700,123714880,6960,6960,6960,6960,939
|
|
20231206,174600,123714880,6960,6960,6960,6960,0
|
|
20231206,174500,123714880,6960,6960,6960,6960,0
|
|
20231206,174400,123714880,6960,6960,6960,6960,0
|
|
20231206,174300,123714880,6960,6960,6960,6960,0
|
|
20231206,174200,123714880,6960,6960,6960,6960,0
|
|
20231206,174100,123714880,6960,6960,6960,6960,0
|
|
20231206,174000,123714880,6960,6960,6960,6960,0
|
|
20231206,173900,123714880,6960,6960,6960,6960,0
|
|
20231206,173800,123714880,6960,6960,6960,6960,0
|
|
20231206,173700,123714880,6960,6960,6960,6960,0
|
|
20231206,173600,123714880,6960,6960,6960,6960,0
|
|
20231206,173500,123714880,6960,6960,6960,6960,0
|
|
20231206,173400,123714880,6960,6960,6960,6960,0
|
|
20231206,173300,123714880,6960,6960,6960,6960,0
|
|
20231206,173200,123714880,6960,6960,6960,6960,0
|
|
20231206,173100,123714880,6960,6960,6960,6960,0
|
|
20231206,173000,123714880,6960,6960,6960,6960,0
|
|
20231206,172900,123714880,6960,6960,6960,6960,0
|
|
20231206,172800,123714880,6960,6960,6960,6960,0
|
|
20231206,172700,123714880,6960,6960,6960,6960,0
|
|
20231206,172600,123714880,6960,6960,6960,6960,0
|
|
20231206,172500,123714880,6960,6960,6960,6960,0
|
|
20231206,172400,123714880,6960,6960,6960,6960,0
|
|
20231206,172300,123714880,6960,6960,6960,6960,0
|
|
20231206,172200,123714880,6960,6960,6960,6960,0
|
|
20231206,172100,123714880,6960,6960,6960,6960,0
|
|
20231206,172000,123714880,6960,6960,6960,6960,0
|
|
20231206,171900,123714880,6960,6960,6960,6960,0
|
|
20231206,171800,123714880,6960,6960,6960,6960,0
|
|
20231206,171700,123714880,6960,6960,6960,6960,939
|
|
20231206,171600,123714880,6960,6960,6960,6960,0
|
|
20231206,171500,123714880,6960,6960,6960,6960,0
|
|
20231206,171400,123714880,6960,6960,6960,6960,0
|
|
20231206,171300,123714880,6960,6960,6960,6960,0
|
|
20231206,171200,123714880,6960,6960,6960,6960,0
|
|
20231206,171100,123714880,6960,6960,6960,6960,0
|
|
20231206,171000,123714880,6960,6960,6960,6960,0
|
|
20231206,170900,123714880,6960,6960,6960,6960,0
|
|
20231206,170800,123714880,6960,6960,6960,6960,0
|
|
20231206,170700,123714880,6960,6960,6960,6960,0
|
|
20231206,170600,123714880,6960,6960,6960,6960,0
|
|
20231206,170500,123714880,6960,6960,6960,6960,0
|
|
20231206,170400,123714880,6960,6960,6960,6960,0
|
|
20231206,170300,123714880,6960,6960,6960,6960,0
|
|
20231206,170200,123714880,6960,6960,6960,6960,0
|
|
20231206,170100,123714880,6960,6960,6960,6960,0
|
|
20231206,170000,123714880,6960,6960,6960,6960,0
|
|
20231206,165900,123714880,6960,6960,6960,6960,0
|
|
20231206,165800,123714880,6960,6960,6960,6960,0
|
|
20231206,165700,123714880,6960,6960,6960,6960,0
|
|
20231206,165600,123714880,6960,6960,6960,6960,0
|
|
20231206,165500,123714880,6960,6960,6960,6960,0
|
|
20231206,165400,123714880,6960,6960,6960,6960,0
|
|
20231206,165300,123714880,6960,6960,6960,6960,0
|
|
20231206,165200,123714880,6960,6960,6960,6960,0
|
|
20231206,165100,123714880,6960,6960,6960,6960,0
|
|
20231206,165000,123714880,6960,6960,6960,6960,0
|
|
20231206,164900,123714880,6960,6960,6960,6960,0
|
|
20231206,164800,123714880,6960,6960,6960,6960,0
|
|
20231206,164700,123714880,6960,6960,6960,6960,939
|
|
20231206,164600,123714880,6960,6960,6960,6960,0
|
|
20231206,164500,123714880,6960,6960,6960,6960,0
|
|
20231206,164400,123714880,6960,6960,6960,6960,0
|
|
20231206,164300,123714880,6960,6960,6960,6960,0
|
|
20231206,164200,123714880,6960,6960,6960,6960,0
|
|
20231206,164100,123714880,6960,6960,6960,6960,0
|
|
20231206,164000,123714880,6960,6960,6960,6960,0
|
|
20231206,163900,123714880,6960,6960,6960,6960,0
|
|
20231206,163800,123714880,6960,6960,6960,6960,0
|
|
20231206,163700,123714880,6960,6960,6960,6960,0
|
|
20231206,163600,123714880,6960,6960,6960,6960,0
|
|
20231206,163500,123714880,6960,6960,6960,6960,0
|
|
20231206,163400,123714880,6960,6960,6960,6960,0
|
|
20231206,163300,123714880,6960,6960,6960,6960,0
|
|
20231206,163200,123714880,6960,6960,6960,6960,0
|
|
20231206,163100,123714880,6960,6960,6960,6960,0
|
|
20231206,163000,123714880,6960,6960,6960,6960,0
|
|
20231206,162900,123714880,6960,6960,6960,6960,0
|
|
20231206,162800,123714880,6960,6960,6960,6960,0
|
|
20231206,162700,123714880,6960,6960,6960,6960,0
|
|
20231206,162600,123714880,6960,6960,6960,6960,0
|
|
20231206,162500,123714880,6960,6960,6960,6960,0
|
|
20231206,162400,123714880,6960,6960,6960,6960,0
|
|
20231206,162300,123714880,6960,6960,6960,6960,0
|
|
20231206,162200,123714880,6960,6960,6960,6960,0
|
|
20231206,162100,123714880,6960,6960,6960,6960,0
|
|
20231206,162000,123714880,6960,6960,6960,6960,0
|
|
20231206,161900,123714880,6960,6960,6960,6960,0
|
|
20231206,161800,123714880,6960,6960,6960,6960,0
|
|
20231206,161700,123714880,6960,6960,6960,6960,939
|
|
20231206,161600,123714880,6960,6960,6960,6960,0
|
|
20231206,161500,123714880,6960,6960,6960,6960,0
|
|
20231206,161400,123714880,6960,6960,6960,6960,0
|
|
20231206,161300,123714880,6960,6960,6960,6960,0
|
|
20231206,161200,123714880,6960,6960,6960,6960,0
|
|
20231206,161100,123714880,6960,6960,6960,6960,0
|
|
20231206,161000,123714880,6960,6960,6960,6960,0
|
|
20231206,160900,123714880,6960,6960,6960,6960,0
|
|
20231206,160800,123714880,6960,6960,6960,6960,0
|
|
20231206,160700,123714880,6960,6960,6960,6960,0
|
|
20231206,160600,123714880,6960,6960,6960,6960,0
|
|
20231206,160500,123714880,6960,6960,6960,6960,0
|
|
20231206,160400,123714880,6960,6960,6960,6960,0
|
|
20231206,160300,123714880,6960,6960,6960,6960,0
|
|
20231206,160200,123714880,6960,6960,6960,6960,0
|
|
20231206,160100,123714880,6960,6960,6960,6960,0
|
|
20231206,160000,123714880,6960,6960,6960,6960,0
|
|
20231206,155900,123714880,6960,6960,6960,6960,0
|
|
20231206,155800,123714880,6960,6960,6960,6960,0
|
|
20231206,155700,123714880,6960,6960,6960,6960,0
|
|
20231206,155600,123714880,6960,6960,6960,6960,0
|
|
20231206,155500,123714880,6960,6960,6960,6960,0
|
|
20231206,155400,123714880,6960,6960,6960,6960,0
|
|
20231206,155300,123714880,6960,6960,6960,6960,0
|
|
20231206,155200,123714880,6960,6960,6960,6960,0
|
|
20231206,155100,123714880,6960,6960,6960,6960,0
|
|
20231206,155000,123714880,6960,6960,6960,6960,0
|
|
20231206,154900,123714880,6960,6960,6960,6960,0
|
|
20231206,154800,123714880,6960,6960,6960,6960,0
|
|
20231206,154700,123714880,6960,6960,6960,6960,939
|
|
20231206,154600,123714880,6960,6960,6960,6960,0
|
|
20231206,154500,123714880,6960,6960,6960,6960,0
|
|
20231206,154400,123714880,6960,6960,6960,6960,0
|
|
20231206,154300,123714880,6960,6960,6960,6960,0
|
|
20231206,154200,123714880,6960,6960,6960,6960,0
|
|
20231206,154100,123714880,6960,6960,6960,6960,0
|
|
20231206,154000,123714880,6960,6960,6960,6960,0
|
|
20231206,153900,123714880,6960,6960,6960,6960,0
|
|
20231206,153800,123714880,6960,6960,6960,6960,0
|
|
20231206,153700,123714880,6960,6960,6960,6960,0
|
|
20231206,153600,123714880,6960,6960,6960,6960,0
|
|
20231206,153500,123714880,6960,6960,6960,6960,0
|
|
20231206,153400,123714880,6960,6960,6960,6960,0
|
|
20231206,153300,123714880,6960,6960,6960,6960,0
|
|
20231206,153200,123714880,6960,6960,6960,6960,0
|
|
20231206,153100,123714880,6960,6960,6960,6960,0
|
|
20231206,153000,123714880,6960,6960,6960,6960,939
|
|
20231206,152900,117179440,6940,6940,6940,6940,0
|
|
20231206,152800,117179440,6940,6940,6940,6940,0
|
|
20231206,152700,117179440,6940,6940,6940,6940,0
|
|
20231206,152600,117179440,6940,6940,6940,6940,0
|
|
20231206,152500,117179440,6940,6940,6940,6940,0
|
|
20231206,152400,117179440,6940,6940,6940,6940,0
|
|
20231206,152300,117179440,6940,6940,6940,6940,0
|
|
20231206,152200,117179440,6940,6940,6940,6940,0
|
|
20231206,152100,117179440,6940,6940,6940,6940,0
|
|
20231206,152000,117179440,6940,6940,6940,6940,0
|
|
20231206,151900,117179440,6940,6960,6960,6940,247
|
|
20231206,151800,115462960,6940,6940,6940,6940,0
|
|
20231206,151700,115462960,6940,6940,6940,6940,0
|
|
20231206,151600,115462960,6940,6940,6940,6940,0
|
|
20231206,151500,115462960,6940,6940,6940,6940,200
|
|
20231206,151400,114074960,6960,6940,6960,6940,105
|
|
20231206,151300,113344260,6950,6950,6950,6950,0
|
|
20231206,151200,113344260,6950,6950,6950,6950,4
|
|
20231206,151100,113316460,6950,6950,6950,6950,0
|
|
20231206,151000,113316460,6950,6950,6950,6950,497
|
|
20231206,150900,109862310,6940,6940,6940,6940,0
|
|
20231206,150800,109862310,6940,6940,6940,6940,1
|
|
20231206,150700,109855370,6940,6940,6940,6940,0
|
|
20231206,150600,109855370,6940,6940,6940,6940,0
|
|
20231206,150500,109855370,6940,6940,6940,6940,20
|
|
20231206,150400,109716570,6940,6940,6940,6940,800
|
|
20231206,150300,104164570,6950,6960,6960,6950,595
|
|
20231206,150200,100028280,6950,6950,6950,6950,0
|
|
20231206,150100,100028280,6950,6950,6950,6950,0
|
|
20231206,150000,100028280,6950,6950,6950,6950,0
|
|
20231206,145900,100028280,6950,6950,6950,6950,11
|
|
20231206,145800,99951830,6950,6950,6950,6950,1
|
|
20231206,145700,99944880,6950,6950,6950,6950,37
|
|
20231206,145600,99687730,6950,6950,6950,6950,107
|
|
20231206,145500,98944080,6950,6950,6950,6950,0
|
|
20231206,145400,98944080,6950,6950,6950,6950,0
|
|
20231206,145300,98944080,6950,6950,6950,6950,10
|
|
20231206,145200,98874580,6950,6950,6950,6950,0
|
|
20231206,145100,98874580,6950,6950,6950,6950,0
|
|
20231206,145000,98874580,6950,6950,6950,6950,0
|
|
20231206,144900,98874580,6950,6950,6950,6950,12
|
|
20231206,144800,98791180,6950,6950,6950,6950,1
|
|
20231206,144700,98784230,6950,6950,6950,6950,0
|
|
20231206,144600,98784230,6950,6950,6950,6950,14
|
|
20231206,144500,98686930,6950,6950,6950,6950,0
|
|
20231206,144400,98686930,6950,6950,6950,6950,0
|
|
20231206,144300,98686930,6950,6950,6950,6950,191
|
|
20231206,144200,97359480,6950,6950,6950,6950,0
|
|
20231206,144100,97359480,6950,6950,6950,6950,0
|
|
20231206,144000,97359480,6950,6950,6950,6950,67
|
|
20231206,143900,96893830,6950,6950,6950,6950,10
|
|
20231206,143800,96824330,6950,6950,6950,6950,0
|
|
20231206,143700,96824330,6950,6950,6950,6950,0
|
|
20231206,143600,96824330,6950,6950,6950,6950,12
|
|
20231206,143500,96740930,6950,6950,6950,6950,0
|
|
20231206,143400,96740930,6950,6950,6950,6950,300
|
|
20231206,143300,94655930,6950,6950,6950,6950,9
|
|
20231206,143200,94593380,6950,6950,6950,6950,0
|
|
20231206,143100,94593380,6950,6950,6950,6950,40
|
|
20231206,143000,94315380,6960,6960,6960,6960,192
|
|
20231206,142900,92979060,6960,6960,6960,6960,11
|
|
20231206,142800,92902500,6960,6960,6960,6960,0
|
|
20231206,142700,92902500,6960,6960,6960,6960,0
|
|
20231206,142600,92902500,6960,6960,6960,6960,10
|
|
20231206,142500,92832900,6960,6960,6960,6960,112
|
|
20231206,142400,92053380,6960,6960,6960,6960,317
|
|
20231206,142300,89847060,6950,6950,6950,6950,12
|
|
20231206,142200,89763660,6950,6950,6950,6950,0
|
|
20231206,142100,89763660,6950,6950,6950,6950,0
|
|
20231206,142000,89763660,6950,6950,6950,6950,0
|
|
20231206,141900,89763660,6950,6950,6950,6950,9
|
|
20231206,141800,89701110,6960,6960,6960,6960,0
|
|
20231206,141700,89701110,6960,6960,6960,6960,7
|
|
20231206,141600,89652390,6960,6960,6960,6960,573
|
|
20231206,141500,85664310,6970,6970,6970,6970,0
|
|
20231206,141400,85664310,6970,6970,6970,6970,0
|
|
20231206,141300,85664310,6970,6970,6970,6970,8
|
|
20231206,141200,85608550,6970,6970,6970,6970,374
|
|
20231206,141100,83001770,6970,6970,6970,6970,0
|
|
20231206,141000,83001770,6970,6970,6970,6970,1
|
|
20231206,140900,82994800,6960,6970,6970,6960,14
|
|
20231206,140800,82897350,6960,6960,6960,6960,0
|
|
20231206,140700,82897350,6960,6960,6960,6960,20
|
|
20231206,140600,82758150,6960,6960,6960,6960,9
|
|
20231206,140500,82695510,6960,6960,6960,6960,0
|
|
20231206,140400,82695510,6960,6960,6960,6960,0
|
|
20231206,140300,82695510,6960,6960,6960,6960,111
|
|
20231206,140200,81922950,6970,6970,6970,6970,0
|
|
20231206,140100,81922950,6970,6970,6970,6970,0
|
|
20231206,140000,81922950,6970,6970,6970,6970,0
|
|
20231206,135900,81922950,6970,6980,6980,6970,2
|
|
20231206,135800,81909000,6970,6970,6970,6970,0
|
|
20231206,135700,81909000,6970,6970,6970,6970,85
|
|
20231206,135600,81316550,6970,6970,6970,6970,11
|
|
20231206,135500,81239880,6980,6980,6980,6980,0
|
|
20231206,135400,81239880,6980,6980,6980,6980,2
|
|
20231206,135300,81225920,6970,6970,6970,6970,10
|
|
20231206,135200,81156220,6980,6980,6980,6980,0
|
|
20231206,135100,81156220,6980,6970,6980,6970,173
|
|
20231206,135000,79948690,6970,6960,6970,6960,149
|
|
20231206,134900,78910270,6970,6970,6970,6970,0
|
|
20231206,134800,78910270,6970,6970,6970,6970,0
|
|
20231206,134700,78910270,6970,6970,6970,6970,74
|
|
20231206,134600,78394490,6970,6960,6970,6960,12
|
|
20231206,134500,78310960,6960,6960,6960,6960,3
|
|
20231206,134400,78290080,6970,6970,6970,6970,0
|
|
20231206,134300,78290080,6970,6970,6970,6960,13
|
|
20231206,134200,78199580,6970,6970,6970,6970,1
|
|
20231206,134100,78192610,6970,6970,6970,6970,1
|
|
20231206,134000,78185640,6960,6960,6960,6960,10
|
|
20231206,133900,78116040,6970,6970,6970,6970,0
|
|
20231206,133800,78116040,6970,6970,6970,6970,0
|
|
20231206,133700,78116040,6970,6970,6970,6970,10
|
|
20231206,133600,78046340,6960,6970,6970,6960,25
|
|
20231206,133500,77872200,6970,6970,6970,6970,85
|
|
20231206,133400,77279750,6970,6970,6970,6970,0
|
|
20231206,133300,77279750,6970,6960,6970,6960,11
|
|
20231206,133200,77203180,6970,6970,6970,6970,1
|
|
20231206,133100,77196210,6960,6960,6960,6960,0
|
|
20231206,133000,77196210,6960,6960,6960,6960,11
|
|
20231206,132900,77119650,6960,6960,6960,6960,85
|
|
20231206,132800,76528050,6970,6970,6970,6970,0
|
|
20231206,132700,76528050,6970,6970,6970,6970,1
|
|
20231206,132600,76521080,6960,6970,6970,6960,11
|
|
20231206,132500,76444510,6970,6970,6970,6970,0
|
|
20231206,132400,76444510,6970,6970,6970,6970,1
|
|
20231206,132300,76437540,6960,6960,6960,6960,11
|
|
20231206,132200,76360980,6960,6960,6960,6960,0
|
|
20231206,132100,76360980,6960,6960,6960,6960,129
|
|
20231206,132000,75463140,6960,6960,6960,6960,10
|
|
20231206,131900,75393540,6970,6970,6970,6970,0
|
|
20231206,131800,75393540,6970,6970,6970,6970,0
|
|
20231206,131700,75393540,6970,6970,6970,6970,1
|
|
20231206,131600,75386570,6960,6970,6970,6960,11
|
|
20231206,131500,75310000,6960,6960,6960,6960,0
|
|
20231206,131400,75310000,6960,6960,6960,6960,74
|
|
20231206,131300,74794960,6960,6960,6960,6960,11
|
|
20231206,131200,74718400,6970,6970,6970,6970,1
|
|
20231206,131100,74711430,6970,6970,6970,6970,0
|
|
20231206,131000,74711430,6970,6960,6970,6960,18
|
|
20231206,130900,74586100,6970,6970,6970,6970,151
|
|
20231206,130800,73533630,6970,6970,6970,6970,2
|
|
20231206,130700,73519690,6960,6960,6960,6960,0
|
|
20231206,130600,73519690,6960,6960,6960,6960,8
|
|
20231206,130500,73464010,6960,6960,6960,6960,0
|
|
20231206,130400,73464010,6960,6960,6960,6960,113
|
|
20231206,130300,72677530,6960,6960,6960,6960,866
|
|
20231206,130200,66650170,6970,6970,6970,6970,0
|
|
20231206,130100,66650170,6970,6970,6970,6970,1
|
|
20231206,130000,66643200,6960,6960,6960,6960,9
|
|
20231206,125900,66580560,6960,6960,6960,6960,0
|
|
20231206,125800,66580560,6960,6960,6960,6960,0
|
|
20231206,125700,66580560,6960,6960,6960,6960,0
|
|
20231206,125600,66580560,6960,6960,6960,6960,11
|
|
20231206,125500,66504000,6970,6970,6970,6970,1
|
|
20231206,125400,66497030,6960,6960,6960,6960,0
|
|
20231206,125300,66497030,6960,6960,6960,6960,10
|
|
20231206,125200,66427430,6970,6970,6970,6970,0
|
|
20231206,125100,66427430,6970,6970,6970,6970,1
|
|
20231206,125000,66420460,6960,6960,6960,6960,13
|
|
20231206,124900,66329980,6970,6970,6970,6970,1
|
|
20231206,124800,66323010,6970,6970,6970,6970,0
|
|
20231206,124700,66323010,6970,6970,6970,6970,0
|
|
20231206,124600,66323010,6970,6970,6970,6970,0
|
|
20231206,124500,66323010,6970,6970,6970,6970,11
|
|
20231206,124400,66246340,6970,6970,6970,6970,0
|
|
20231206,124300,66246340,6970,6970,6970,6970,0
|
|
20231206,124200,66246340,6970,6970,6970,6970,12
|
|
20231206,124100,66162700,6970,6970,6970,6970,1
|
|
20231206,124000,66155730,6960,6960,6960,6960,10
|
|
20231206,123900,66086130,6970,6970,6970,6970,0
|
|
20231206,123800,66086130,6970,6970,6970,6970,0
|
|
20231206,123700,66086130,6970,6970,6970,6970,0
|
|
20231206,123600,66086130,6970,6970,6970,6970,0
|
|
20231206,123500,66086130,6970,6970,6970,6970,104
|
|
20231206,123400,65361250,6970,6970,6970,6970,74
|
|
20231206,123300,64845470,6960,6960,6960,6960,8
|
|
20231206,123200,64789790,6960,6960,6960,6960,0
|
|
20231206,123100,64789790,6960,6960,6960,6960,0
|
|
20231206,123000,64789790,6960,6960,6960,6960,13
|
|
20231206,122900,64699310,6970,6970,6970,6970,1
|
|
20231206,122800,64692340,6970,6970,6970,6970,0
|
|
20231206,122700,64692340,6970,6960,6970,6960,2
|
|
20231206,122600,64678410,6980,6980,6980,6980,92
|
|
20231206,122500,64036250,6980,6980,6980,6980,1
|
|
20231206,122400,64029270,6960,6960,6960,6960,11
|
|
20231206,122300,63952710,6970,6970,6970,6970,0
|
|
20231206,122200,63952710,6970,6960,6970,6960,1580
|
|
20231206,122100,52940240,6960,6960,6960,6960,940
|
|
20231206,122000,46397840,6950,6950,6950,6950,161
|
|
20231206,121900,45278890,6950,6950,6950,6950,7
|
|
20231206,121800,45230240,6950,6950,6950,6950,0
|
|
20231206,121700,45230240,6950,6940,6950,6940,14
|
|
20231206,121600,45133060,6950,6950,6950,6950,0
|
|
20231206,121500,45133060,6950,6950,6950,6950,3
|
|
20231206,121400,45112210,6940,6940,6940,6940,0
|
|
20231206,121300,45112210,6940,6950,6950,6940,13
|
|
20231206,121200,45021960,6950,6950,6950,6950,2
|
|
20231206,121100,45008060,6940,6940,6940,6940,0
|
|
20231206,121000,45008060,6940,6940,6940,6940,12
|
|
20231206,120900,44924780,6950,6950,6950,6940,126
|
|
20231206,120800,44050180,6950,6950,6950,6950,11
|
|
20231206,120700,43973730,6940,6950,6950,6940,10
|
|
20231206,120600,43904320,6940,6940,6940,6940,0
|
|
20231206,120500,43904320,6940,6940,6940,6940,0
|
|
20231206,120400,43904320,6940,6940,6940,6940,0
|
|
20231206,120300,43904320,6940,6940,6940,6940,10
|
|
20231206,120200,43834920,6940,6940,6940,6940,0
|
|
20231206,120100,43834920,6940,6940,6940,6940,0
|
|
20231206,120000,43834920,6940,6950,6950,6940,21
|
|
20231206,115900,43689080,6940,6940,6940,6940,0
|
|
20231206,115800,43689080,6940,6940,6940,6940,0
|
|
20231206,115700,43689080,6940,6940,6940,6940,12
|
|
20231206,115600,43605800,6950,6950,6950,6950,2
|
|
20231206,115500,43591900,6940,6940,6940,6940,1
|
|
20231206,115400,43584960,6940,6940,6940,6940,0
|
|
20231206,115300,43584960,6940,6940,6940,6940,9
|
|
20231206,115200,43522500,6940,6940,6940,6940,0
|
|
20231206,115100,43522500,6940,6940,6940,6940,0
|
|
20231206,115000,43522500,6940,6940,6940,6940,10
|
|
20231206,114900,43453100,6950,6950,6950,6950,0
|
|
20231206,114800,43453100,6950,6950,6950,6950,45
|
|
20231206,114700,43140350,6950,6940,6950,6940,12
|
|
20231206,114600,43057060,6950,6950,6950,6950,1
|
|
20231206,114500,43050110,6950,6950,6950,6950,1
|
|
20231206,114400,43043160,6940,6940,6940,6940,0
|
|
20231206,114300,43043160,6940,6940,6940,6940,12
|
|
20231206,114200,42959880,6950,6950,6950,6950,1
|
|
20231206,114100,42952930,6940,6940,6940,6940,0
|
|
20231206,114000,42952930,6940,6940,6940,6940,9
|
|
20231206,113900,42890470,6950,6950,6950,6950,0
|
|
20231206,113800,42890470,6950,6950,6950,6950,0
|
|
20231206,113700,42890470,6950,6940,6950,6940,13
|
|
20231206,113600,42800240,6950,6950,6950,6950,0
|
|
20231206,113500,42800240,6950,6950,6950,6950,0
|
|
20231206,113400,42800240,6950,6950,6950,6950,1
|
|
20231206,113300,42793290,6940,6950,6950,6940,10
|
|
20231206,113200,42723880,6950,6950,6950,6950,0
|
|
20231206,113100,42723880,6950,6950,6950,6950,1
|
|
20231206,113000,42716930,6940,6940,6940,6940,111
|
|
20231206,112900,41946590,6950,6950,6950,6950,0
|
|
20231206,112800,41946590,6950,6950,6950,6950,1
|
|
20231206,112700,41939640,6940,6940,6940,6940,10
|
|
20231206,112600,41870240,6950,6950,6950,6950,6
|
|
20231206,112500,41828540,6960,6960,6960,6960,0
|
|
20231206,112400,41828540,6960,6950,6960,6950,11
|
|
20231206,112300,41752080,6950,6950,6950,6950,0
|
|
20231206,112200,41752080,6950,6950,6950,6950,0
|
|
20231206,112100,41752080,6950,6950,6950,6950,186
|
|
20231206,112000,40459380,6940,6940,6940,6940,11
|
|
20231206,111900,40383040,6950,6950,6950,6950,0
|
|
20231206,111800,40383040,6950,6950,6950,6950,1
|
|
20231206,111700,40376090,6940,6940,6940,6940,13
|
|
20231206,111600,40285870,6950,6950,6950,6950,0
|
|
20231206,111500,40285870,6950,6950,6950,6950,74
|
|
20231206,111400,39771570,6940,6940,6940,6940,8
|
|
20231206,111300,39716050,6950,6950,6950,6950,439
|
|
20231206,111200,36665000,6960,6960,6960,6960,0
|
|
20231206,111100,36665000,6960,6950,6960,6950,64
|
|
20231206,111000,36220190,6940,6940,6940,6940,13
|
|
20231206,110900,36129970,6950,6950,6950,6950,5
|
|
20231206,110800,36095220,6940,6940,6940,6940,0
|
|
20231206,110700,36095220,6940,6940,6940,6940,8
|
|
20231206,110600,36039700,6940,6940,6940,6940,0
|
|
20231206,110500,36039700,6940,6940,6940,6940,0
|
|
20231206,110400,36039700,6940,6940,6940,6940,11
|
|
20231206,110300,35963360,6950,6950,6950,6950,0
|
|
20231206,110200,35963360,6950,6950,6950,6950,2
|
|
20231206,110100,35949460,6940,6940,6940,6940,0
|
|
20231206,110000,35949460,6940,6940,6940,6940,10
|
|
20231206,105900,35880060,6950,6950,6950,6950,0
|
|
20231206,105800,35880060,6950,6950,6950,6950,1
|
|
20231206,105700,35873110,6940,6940,6940,6940,13
|
|
20231206,105600,35782890,6950,6950,6950,6950,0
|
|
20231206,105500,35782890,6950,6940,6950,6940,2
|
|
20231206,105400,35769000,6940,6940,6940,6940,8
|
|
20231206,105300,35713480,6950,6950,6950,6950,500
|
|
20231206,105200,32238480,6950,6950,6950,6950,1
|
|
20231206,105100,32231530,6940,6950,6950,6940,11
|
|
20231206,105000,32155180,6950,6950,6950,6950,0
|
|
20231206,104900,32155180,6950,6950,6950,6950,0
|
|
20231206,104800,32155180,6950,6950,6950,6950,0
|
|
20231206,104700,32155180,6950,6950,6950,6940,22
|
|
20231206,104600,32002380,6950,6950,6950,6950,0
|
|
20231206,104500,32002380,6950,6950,6950,6950,0
|
|
20231206,104400,32002380,6950,6950,6950,6950,1
|
|
20231206,104300,31995430,6950,6950,6950,6950,0
|
|
20231206,104200,31995430,6950,6950,6950,6950,9
|
|
20231206,104100,31932880,6950,6950,6950,6950,0
|
|
20231206,104000,31932880,6950,6950,6950,6950,0
|
|
20231206,103900,31932880,6950,6950,6950,6950,0
|
|
20231206,103800,31932880,6950,6950,6950,6950,2
|
|
20231206,103700,31918980,6940,6940,6940,6940,11
|
|
20231206,103600,31842640,6950,6950,6950,6950,0
|
|
20231206,103500,31842640,6950,6950,6950,6950,0
|
|
20231206,103400,31842640,6950,6940,6950,6940,11
|
|
20231206,103300,31766290,6940,6940,6940,6940,0
|
|
20231206,103200,31766290,6940,6940,6940,6940,6
|
|
20231206,103100,31724650,6940,6940,6940,6940,0
|
|
20231206,103000,31724650,6940,6940,6940,6940,30
|
|
20231206,102900,31516450,6950,6950,6950,6950,0
|
|
20231206,102800,31516450,6950,6950,6950,6950,0
|
|
20231206,102700,31516450,6950,6950,6950,6950,488
|
|
20231206,102600,28124850,6960,6960,6960,6960,0
|
|
20231206,102500,28124850,6960,6950,6960,6950,43
|
|
20231206,102400,27825990,6940,6940,6940,6940,56
|
|
20231206,102300,27437350,6950,6950,6950,6950,0
|
|
20231206,102200,27437350,6950,6950,6950,6950,1
|
|
20231206,102100,27430400,6940,6940,6940,6940,18
|
|
20231206,102000,27305480,6940,6950,6950,6940,11
|
|
20231206,101900,27229130,6950,6950,6950,6950,0
|
|
20231206,101800,27229130,6950,6940,6950,6940,95
|
|
20231206,101700,26569060,6940,6940,6940,6940,10
|
|
20231206,101600,26499660,6950,6950,6950,6950,1
|
|
20231206,101500,26492710,6950,6950,6950,6950,1
|
|
20231206,101400,26485760,6940,6940,6950,6940,30
|
|
20231206,101300,26277550,6950,6950,6950,6950,1
|
|
20231206,101200,26270600,6940,6940,6940,6940,0
|
|
20231206,101100,26270600,6940,6940,6940,6940,30
|
|
20231206,101000,26062400,6950,6950,6950,6950,0
|
|
20231206,100900,26062400,6950,6950,6950,6950,1
|
|
20231206,100800,26055450,6940,6940,6940,6940,4
|
|
20231206,100700,26027690,6940,6950,6950,6940,20
|
|
20231206,100600,25888790,6940,6940,6940,6940,0
|
|
20231206,100500,25888790,6940,6940,6940,6940,0
|
|
20231206,100400,25888790,6940,6950,6950,6940,15
|
|
20231206,100300,25784650,6950,6950,6950,6950,0
|
|
20231206,100200,25784650,6950,6950,6950,6950,3
|
|
20231206,100100,25763800,6960,6960,6960,6960,0
|
|
20231206,100000,25763800,6960,6960,6960,6960,0
|
|
20231206,095900,25763800,6960,6940,6960,6940,7
|
|
20231206,095800,25715200,6940,6940,6940,6940,0
|
|
20231206,095700,25715200,6940,6950,6950,6940,13
|
|
20231206,095600,25624970,6950,6950,6950,6950,2
|
|
20231206,095500,25611070,6940,6940,6940,6940,0
|
|
20231206,095400,25611070,6940,6940,6940,6940,0
|
|
20231206,095300,25611070,6940,6940,6940,6940,0
|
|
20231206,095200,25611070,6940,6940,6940,6940,20
|
|
20231206,095100,25472270,6960,6940,6960,6940,12
|
|
20231206,095000,25388970,6960,6960,6960,6960,0
|
|
20231206,094900,25388970,6960,6960,6960,6960,0
|
|
20231206,094800,25388970,6960,6960,6960,6960,180
|
|
20231206,094700,24136170,6940,6940,6940,6940,10
|
|
20231206,094600,24066770,6960,6960,6960,6960,0
|
|
20231206,094500,24066770,6960,6950,6960,6950,2
|
|
20231206,094400,24052860,6940,6940,6940,6940,253
|
|
20231206,094300,22297040,6960,6960,6960,6960,0
|
|
20231206,094200,22297040,6960,6960,6960,6960,1
|
|
20231206,094100,22290080,6950,6940,6950,6940,111
|
|
20231206,094000,21518740,6940,6940,6940,6940,13
|
|
20231206,093900,21428520,6940,6940,6940,6940,0
|
|
20231206,093800,21428520,6940,6940,6940,6940,0
|
|
20231206,093700,21428520,6940,6940,6940,6940,11
|
|
20231206,093600,21352180,6960,6960,6960,6960,70
|
|
20231206,093500,20864980,6940,6940,6940,6940,0
|
|
20231206,093400,20864980,6940,6940,6940,6940,10
|
|
20231206,093300,20795580,6960,6960,6960,6960,0
|
|
20231206,093200,20795580,6960,6960,6960,6960,50
|
|
20231206,093100,20447580,6960,6940,6960,6940,119
|
|
20231206,093000,19621700,6940,6940,6940,6940,0
|
|
20231206,092900,19621700,6940,6940,6940,6940,0
|
|
20231206,092800,19621700,6940,6940,6940,6940,0
|
|
20231206,092700,19621700,6940,6940,6940,6940,100
|
|
20231206,092600,18927700,6950,6950,6950,6950,171
|
|
20231206,092500,17739250,6960,6960,6960,6960,0
|
|
20231206,092400,17739250,6960,6960,6960,6960,11
|
|
20231206,092300,17662690,6960,6960,6960,6960,16
|
|
20231206,092200,17551330,6960,6960,6960,6950,4
|
|
20231206,092100,17523500,6960,6960,6960,6960,1
|
|
20231206,092000,17516540,6960,6960,6960,6960,2
|
|
20231206,091900,17502620,6950,6950,6950,6950,0
|
|
20231206,091800,17502620,6950,6950,6950,6950,0
|
|
20231206,091700,17502620,6950,6950,6950,6950,1
|
|
20231206,091600,17495670,6950,6950,6950,6950,0
|
|
20231206,091500,17495670,6950,6950,6950,6950,9
|
|
20231206,091400,17433120,6950,6950,6950,6950,0
|
|
20231206,091300,17433120,6950,6950,6950,6950,1
|
|
20231206,091200,17426170,6980,6980,6980,6980,0
|
|
20231206,091100,17426170,6980,6980,6980,6980,0
|
|
20231206,091000,17426170,6980,6980,6980,6980,0
|
|
20231206,090900,17426170,6980,6980,6980,6980,0
|
|
20231206,090800,17426170,6980,6980,6980,6970,21
|
|
20231206,090700,17279760,6930,6950,6970,6930,2466
|
|
20231206,090600,97300,6950,6950,6950,6950,1
|
|
20231206,090500,90350,6950,6950,6950,6950,0
|
|
20231206,090400,90350,6950,6950,6950,6950,0
|
|
20231206,090300,90350,6950,6950,6950,6950,0
|
|
20231206,090200,90350,6950,6950,6950,6950,1
|
|
20231206,090100,83400,6950,6950,6950,6950,0
|
|
20231206,090000,83400,6950,6950,6950,6950,12
|