629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192600,529611460,6870,6870,6870,6870,972
|
|
20231207,192500,529611460,6870,6870,6870,6870,0
|
|
20231207,192400,529611460,6870,6870,6870,6870,0
|
|
20231207,192300,529611460,6870,6870,6870,6870,0
|
|
20231207,192200,529611460,6870,6870,6870,6870,0
|
|
20231207,192100,529611460,6870,6870,6870,6870,0
|
|
20231207,192000,529611460,6870,6870,6870,6870,0
|
|
20231207,191900,529611460,6870,6870,6870,6870,0
|
|
20231207,191800,529611460,6870,6870,6870,6870,0
|
|
20231207,191700,529611460,6870,6870,6870,6870,0
|
|
20231207,191600,529611460,6870,6870,6870,6870,0
|
|
20231207,191500,529611460,6870,6870,6870,6870,0
|
|
20231207,191400,529611460,6870,6870,6870,6870,0
|
|
20231207,191300,529611460,6870,6870,6870,6870,0
|
|
20231207,191200,529611460,6870,6870,6870,6870,0
|
|
20231207,191100,529611460,6870,6870,6870,6870,0
|
|
20231207,191000,529611460,6870,6870,6870,6870,0
|
|
20231207,190900,529611460,6870,6870,6870,6870,0
|
|
20231207,190800,529611460,6870,6870,6870,6870,0
|
|
20231207,190700,529611460,6870,6870,6870,6870,0
|
|
20231207,190600,529611460,6870,6870,6870,6870,0
|
|
20231207,190500,529611460,6870,6870,6870,6870,0
|
|
20231207,190400,529611460,6870,6870,6870,6870,0
|
|
20231207,190300,529611460,6870,6870,6870,6870,0
|
|
20231207,190200,529611460,6870,6870,6870,6870,0
|
|
20231207,190100,529611460,6870,6870,6870,6870,0
|
|
20231207,190000,529611460,6870,6870,6870,6870,0
|
|
20231207,185900,529611460,6870,6870,6870,6870,0
|
|
20231207,185800,529611460,6870,6870,6870,6870,0
|
|
20231207,185700,529611460,6870,6870,6870,6870,0
|
|
20231207,185600,529611460,6870,6870,6870,6870,972
|
|
20231207,185500,529611460,6870,6870,6870,6870,0
|
|
20231207,185400,529611460,6870,6870,6870,6870,0
|
|
20231207,185300,529611460,6870,6870,6870,6870,0
|
|
20231207,185200,529611460,6870,6870,6870,6870,0
|
|
20231207,185100,529611460,6870,6870,6870,6870,0
|
|
20231207,185000,529611460,6870,6870,6870,6870,0
|
|
20231207,184900,529611460,6870,6870,6870,6870,0
|
|
20231207,184800,529611460,6870,6870,6870,6870,0
|
|
20231207,184700,529611460,6870,6870,6870,6870,0
|
|
20231207,184600,529611460,6870,6870,6870,6870,0
|
|
20231207,184500,529611460,6870,6870,6870,6870,0
|
|
20231207,184400,529611460,6870,6870,6870,6870,0
|
|
20231207,184300,529611460,6870,6870,6870,6870,0
|
|
20231207,184200,529611460,6870,6870,6870,6870,0
|
|
20231207,184100,529611460,6870,6870,6870,6870,0
|
|
20231207,184000,529611460,6870,6870,6870,6870,0
|
|
20231207,183900,529611460,6870,6870,6870,6870,0
|
|
20231207,183800,529611460,6870,6870,6870,6870,0
|
|
20231207,183700,529611460,6870,6870,6870,6870,0
|
|
20231207,183600,529611460,6870,6870,6870,6870,0
|
|
20231207,183500,529611460,6870,6870,6870,6870,0
|
|
20231207,183400,529611460,6870,6870,6870,6870,0
|
|
20231207,183300,529611460,6870,6870,6870,6870,0
|
|
20231207,183200,529611460,6870,6870,6870,6870,0
|
|
20231207,183100,529611460,6870,6870,6870,6870,0
|
|
20231207,183000,529611460,6870,6870,6870,6870,0
|
|
20231207,182900,529611460,6870,6870,6870,6870,0
|
|
20231207,182800,529611460,6870,6870,6870,6870,0
|
|
20231207,182700,529611460,6870,6870,6870,6870,0
|
|
20231207,182600,529611460,6870,6870,6870,6870,972
|
|
20231207,182500,529611460,6870,6870,6870,6870,0
|
|
20231207,182400,529611460,6870,6870,6870,6870,0
|
|
20231207,182300,529611460,6870,6870,6870,6870,0
|
|
20231207,182200,529611460,6870,6870,6870,6870,0
|
|
20231207,182100,529611460,6870,6870,6870,6870,0
|
|
20231207,182000,529611460,6870,6870,6870,6870,0
|
|
20231207,181900,529611460,6870,6870,6870,6870,0
|
|
20231207,181800,529611460,6870,6870,6870,6870,0
|
|
20231207,181700,529611460,6870,6870,6870,6870,0
|
|
20231207,181600,529611460,6870,6870,6870,6870,0
|
|
20231207,181500,529611460,6870,6870,6870,6870,0
|
|
20231207,181400,529611460,6870,6870,6870,6870,0
|
|
20231207,181300,529611460,6870,6870,6870,6870,0
|
|
20231207,181200,529611460,6870,6870,6870,6870,0
|
|
20231207,181100,529611460,6870,6870,6870,6870,0
|
|
20231207,181000,529611460,6870,6870,6870,6870,0
|
|
20231207,180900,529611460,6870,6870,6870,6870,0
|
|
20231207,180800,529611460,6870,6870,6870,6870,0
|
|
20231207,180700,529611460,6870,6870,6870,6870,0
|
|
20231207,180600,529611460,6870,6870,6870,6870,0
|
|
20231207,180500,529611460,6870,6870,6870,6870,0
|
|
20231207,180400,529611460,6870,6870,6870,6870,0
|
|
20231207,180300,529611460,6870,6870,6870,6870,0
|
|
20231207,180200,529611460,6870,6870,6870,6870,0
|
|
20231207,180100,529611460,6870,6870,6870,6870,0
|
|
20231207,180000,529611460,6870,6870,6870,6870,0
|
|
20231207,175900,529611460,6870,6870,6870,6870,0
|
|
20231207,175800,529611460,6870,6870,6870,6870,0
|
|
20231207,175700,529611460,6870,6870,6870,6870,0
|
|
20231207,175600,529611460,6870,6870,6870,6870,972
|
|
20231207,175500,529611460,6870,6870,6870,6870,0
|
|
20231207,175400,529611460,6870,6870,6870,6870,0
|
|
20231207,175300,529611460,6870,6870,6870,6870,0
|
|
20231207,175200,529611460,6870,6870,6870,6870,0
|
|
20231207,175100,529611460,6870,6870,6870,6870,0
|
|
20231207,175000,529611460,6870,6870,6870,6870,0
|
|
20231207,174900,529611460,6870,6870,6870,6870,0
|
|
20231207,174800,529611460,6870,6870,6870,6870,0
|
|
20231207,174700,529611460,6870,6870,6870,6870,0
|
|
20231207,174600,529611460,6870,6870,6870,6870,0
|
|
20231207,174500,529611460,6870,6870,6870,6870,0
|
|
20231207,174400,529611460,6870,6870,6870,6870,0
|
|
20231207,174300,529611460,6870,6870,6870,6870,0
|
|
20231207,174200,529611460,6870,6870,6870,6870,0
|
|
20231207,174100,529611460,6870,6870,6870,6870,0
|
|
20231207,174000,529611460,6870,6870,6870,6870,0
|
|
20231207,173900,529611460,6870,6870,6870,6870,0
|
|
20231207,173800,529611460,6870,6870,6870,6870,0
|
|
20231207,173700,529611460,6870,6870,6870,6870,0
|
|
20231207,173600,529611460,6870,6870,6870,6870,0
|
|
20231207,173500,529611460,6870,6870,6870,6870,0
|
|
20231207,173400,529611460,6870,6870,6870,6870,0
|
|
20231207,173300,529611460,6870,6870,6870,6870,0
|
|
20231207,173200,529611460,6870,6870,6870,6870,0
|
|
20231207,173100,529611460,6870,6870,6870,6870,0
|
|
20231207,173000,529611460,6870,6870,6870,6870,0
|
|
20231207,172900,529611460,6870,6870,6870,6870,0
|
|
20231207,172800,529611460,6870,6870,6870,6870,0
|
|
20231207,172700,529611460,6870,6870,6870,6870,0
|
|
20231207,172600,529611460,6870,6870,6870,6870,972
|
|
20231207,172500,529611460,6870,6870,6870,6870,0
|
|
20231207,172400,529611460,6870,6870,6870,6870,0
|
|
20231207,172300,529611460,6870,6870,6870,6870,0
|
|
20231207,172200,529611460,6870,6870,6870,6870,0
|
|
20231207,172100,529611460,6870,6870,6870,6870,0
|
|
20231207,172000,529611460,6870,6870,6870,6870,0
|
|
20231207,171900,529611460,6870,6870,6870,6870,0
|
|
20231207,171800,529611460,6870,6870,6870,6870,0
|
|
20231207,171700,529611460,6870,6870,6870,6870,0
|
|
20231207,171600,529611460,6870,6870,6870,6870,0
|
|
20231207,171500,529611460,6870,6870,6870,6870,0
|
|
20231207,171400,529611460,6870,6870,6870,6870,0
|
|
20231207,171300,529611460,6870,6870,6870,6870,0
|
|
20231207,171200,529611460,6870,6870,6870,6870,0
|
|
20231207,171100,529611460,6870,6870,6870,6870,0
|
|
20231207,171000,529611460,6870,6870,6870,6870,0
|
|
20231207,170900,529611460,6870,6870,6870,6870,0
|
|
20231207,170800,529611460,6870,6870,6870,6870,0
|
|
20231207,170700,529611460,6870,6870,6870,6870,0
|
|
20231207,170600,529611460,6870,6870,6870,6870,0
|
|
20231207,170500,529611460,6870,6870,6870,6870,0
|
|
20231207,170400,529611460,6870,6870,6870,6870,0
|
|
20231207,170300,529611460,6870,6870,6870,6870,0
|
|
20231207,170200,529611460,6870,6870,6870,6870,0
|
|
20231207,170100,529611460,6870,6870,6870,6870,0
|
|
20231207,170000,529611460,6870,6870,6870,6870,0
|
|
20231207,165900,529611460,6870,6870,6870,6870,0
|
|
20231207,165800,529611460,6870,6870,6870,6870,0
|
|
20231207,165700,529611460,6870,6870,6870,6870,0
|
|
20231207,165600,529611460,6870,6870,6870,6870,972
|
|
20231207,165500,529611460,6870,6870,6870,6870,0
|
|
20231207,165400,529611460,6870,6870,6870,6870,0
|
|
20231207,165300,529611460,6870,6870,6870,6870,0
|
|
20231207,165200,529611460,6870,6870,6870,6870,0
|
|
20231207,165100,529611460,6870,6870,6870,6870,0
|
|
20231207,165000,529611460,6870,6870,6870,6870,0
|
|
20231207,164900,529611460,6870,6870,6870,6870,0
|
|
20231207,164800,529611460,6870,6870,6870,6870,0
|
|
20231207,164700,529611460,6870,6870,6870,6870,0
|
|
20231207,164600,529611460,6870,6870,6870,6870,0
|
|
20231207,164500,529611460,6870,6870,6870,6870,0
|
|
20231207,164400,529611460,6870,6870,6870,6870,0
|
|
20231207,164300,529611460,6870,6870,6870,6870,0
|
|
20231207,164200,529611460,6870,6870,6870,6870,0
|
|
20231207,164100,529611460,6870,6870,6870,6870,0
|
|
20231207,164000,529611460,6870,6870,6870,6870,0
|
|
20231207,163900,529611460,6870,6870,6870,6870,0
|
|
20231207,163800,529611460,6870,6870,6870,6870,0
|
|
20231207,163700,529611460,6870,6870,6870,6870,0
|
|
20231207,163600,529611460,6870,6870,6870,6870,0
|
|
20231207,163500,529611460,6870,6870,6870,6870,0
|
|
20231207,163400,529611460,6870,6870,6870,6870,0
|
|
20231207,163300,529611460,6870,6870,6870,6870,0
|
|
20231207,163200,529611460,6870,6870,6870,6870,0
|
|
20231207,163100,529611460,6870,6870,6870,6870,0
|
|
20231207,163000,529611460,6870,6870,6870,6870,0
|
|
20231207,162900,529611460,6870,6870,6870,6870,0
|
|
20231207,162800,529611460,6870,6870,6870,6870,0
|
|
20231207,162700,529611460,6870,6870,6870,6870,0
|
|
20231207,162600,529611460,6870,6870,6870,6870,972
|
|
20231207,162500,529611460,6870,6870,6870,6870,0
|
|
20231207,162400,529611460,6870,6870,6870,6870,0
|
|
20231207,162300,529611460,6870,6870,6870,6870,0
|
|
20231207,162200,529611460,6870,6870,6870,6870,0
|
|
20231207,162100,529611460,6870,6870,6870,6870,0
|
|
20231207,162000,529611460,6870,6870,6870,6870,0
|
|
20231207,161900,529611460,6870,6870,6870,6870,0
|
|
20231207,161800,529611460,6870,6870,6870,6870,0
|
|
20231207,161700,529611460,6870,6870,6870,6870,0
|
|
20231207,161600,529611460,6870,6870,6870,6870,0
|
|
20231207,161500,529611460,6870,6870,6870,6870,0
|
|
20231207,161400,529611460,6870,6870,6870,6870,0
|
|
20231207,161300,529611460,6870,6870,6870,6870,0
|
|
20231207,161200,529611460,6870,6870,6870,6870,0
|
|
20231207,161100,529611460,6870,6870,6870,6870,0
|
|
20231207,161000,529611460,6870,6870,6870,6870,0
|
|
20231207,160900,529611460,6870,6870,6870,6870,0
|
|
20231207,160800,529611460,6870,6870,6870,6870,0
|
|
20231207,160700,529611460,6870,6870,6870,6870,0
|
|
20231207,160600,529611460,6870,6870,6870,6870,0
|
|
20231207,160500,529611460,6870,6870,6870,6870,0
|
|
20231207,160400,529611460,6870,6870,6870,6870,0
|
|
20231207,160300,529611460,6870,6870,6870,6870,0
|
|
20231207,160200,529611460,6870,6870,6870,6870,0
|
|
20231207,160100,529611460,6870,6870,6870,6870,0
|
|
20231207,160000,529611460,6870,6870,6870,6870,0
|
|
20231207,155900,529611460,6870,6870,6870,6870,0
|
|
20231207,155800,529611460,6870,6870,6870,6870,0
|
|
20231207,155700,529611460,6870,6870,6870,6870,0
|
|
20231207,155600,529611460,6870,6870,6870,6870,972
|
|
20231207,155500,529611460,6870,6870,6870,6870,0
|
|
20231207,155400,529611460,6870,6870,6870,6870,0
|
|
20231207,155300,529611460,6870,6870,6870,6870,0
|
|
20231207,155200,529611460,6870,6870,6870,6870,0
|
|
20231207,155100,529611460,6870,6870,6870,6870,0
|
|
20231207,155000,529611460,6870,6870,6870,6870,0
|
|
20231207,154900,529611460,6870,6870,6870,6870,0
|
|
20231207,154800,529611460,6870,6870,6870,6870,0
|
|
20231207,154700,529611460,6870,6870,6870,6870,0
|
|
20231207,154600,529611460,6870,6870,6870,6870,0
|
|
20231207,154500,529611460,6870,6870,6870,6870,0
|
|
20231207,154400,529611460,6870,6870,6870,6870,0
|
|
20231207,154300,529611460,6870,6870,6870,6870,0
|
|
20231207,154200,529611460,6870,6870,6870,6870,0
|
|
20231207,154100,529611460,6870,6870,6870,6870,0
|
|
20231207,154000,529611460,6870,6870,6870,6870,0
|
|
20231207,153900,529611460,6870,6870,6870,6870,0
|
|
20231207,153800,529611460,6870,6870,6870,6870,0
|
|
20231207,153700,529611460,6870,6870,6870,6870,0
|
|
20231207,153600,529611460,6870,6870,6870,6870,0
|
|
20231207,153500,529611460,6870,6870,6870,6870,0
|
|
20231207,153400,529611460,6870,6870,6870,6870,0
|
|
20231207,153300,529611460,6870,6870,6870,6870,0
|
|
20231207,153200,529611460,6870,6870,6870,6870,0
|
|
20231207,153100,529611460,6870,6870,6870,6870,0
|
|
20231207,153000,529611460,6870,6870,6870,6870,972
|
|
20231207,152900,522933820,6850,6850,6850,6850,0
|
|
20231207,152800,522933820,6850,6850,6850,6850,0
|
|
20231207,152700,522933820,6850,6850,6850,6850,0
|
|
20231207,152600,522933820,6850,6850,6850,6850,0
|
|
20231207,152500,522933820,6850,6850,6850,6850,0
|
|
20231207,152400,522933820,6850,6850,6850,6850,0
|
|
20231207,152300,522933820,6850,6850,6850,6850,0
|
|
20231207,152200,522933820,6850,6850,6850,6850,0
|
|
20231207,152100,522933820,6850,6850,6850,6850,0
|
|
20231207,152000,522933820,6850,6850,6850,6850,0
|
|
20231207,151900,522933820,6850,6860,6860,6850,776
|
|
20231207,151800,517618120,6850,6870,6870,6850,3903
|
|
20231207,151700,490875640,6860,6880,6880,6860,5231
|
|
20231207,151600,454960620,6900,6890,6900,6880,2265
|
|
20231207,151500,439373840,6890,6890,6890,6890,25
|
|
20231207,151400,439201590,6900,6900,6900,6900,0
|
|
20231207,151300,439201590,6900,6900,6900,6900,51
|
|
20231207,151200,438849690,6880,6880,6880,6880,0
|
|
20231207,151100,438849690,6880,6880,6880,6880,10
|
|
20231207,151000,438780890,6900,6900,6900,6900,5
|
|
20231207,150900,438746390,6900,6890,6900,6890,847
|
|
20231207,150800,432902190,6900,6890,6900,6890,141
|
|
20231207,150700,431930510,6890,6890,6890,6890,3
|
|
20231207,150600,431909840,6880,6890,6890,6880,93
|
|
20231207,150500,431269980,6890,6890,6890,6890,226
|
|
20231207,150400,429712840,6880,6880,6880,6880,0
|
|
20231207,150300,429712840,6880,6880,6880,6880,0
|
|
20231207,150200,429712840,6880,6880,6880,6880,78
|
|
20231207,150100,429176200,6880,6880,6880,6880,0
|
|
20231207,150000,429176200,6880,6880,6880,6880,180
|
|
20231207,145900,427937800,6880,6880,6880,6880,0
|
|
20231207,145800,427937800,6880,6880,6880,6880,200
|
|
20231207,145700,426561800,6880,6880,6880,6880,3
|
|
20231207,145600,426541160,6890,6890,6890,6890,1
|
|
20231207,145500,426534270,6880,6880,6880,6880,0
|
|
20231207,145400,426534270,6880,6880,6880,6880,0
|
|
20231207,145300,426534270,6880,6880,6880,6870,1512
|
|
20231207,145200,416146180,6880,6890,6890,6880,49
|
|
20231207,145100,415808870,6880,6880,6880,6880,0
|
|
20231207,145000,415808870,6880,6890,6890,6880,24
|
|
20231207,144900,415643730,6890,6890,6890,6890,0
|
|
20231207,144800,415643730,6890,6890,6890,6890,56
|
|
20231207,144700,415257890,6890,6890,6890,6890,405
|
|
20231207,144600,412467440,6880,6890,6890,6880,201
|
|
20231207,144500,411084550,6880,6890,6890,6880,203
|
|
20231207,144400,409687880,6890,6890,6890,6890,5
|
|
20231207,144300,409653430,6880,6880,6880,6880,80
|
|
20231207,144200,409103030,6880,6880,6880,6880,100
|
|
20231207,144100,408415030,6880,6880,6880,6880,0
|
|
20231207,144000,408415030,6880,6890,6890,6880,375
|
|
20231207,143900,405833280,6890,6890,6890,6890,0
|
|
20231207,143800,405833280,6890,6890,6890,6890,10
|
|
20231207,143700,405764380,6890,6890,6890,6890,349
|
|
20231207,143600,403359770,6870,6870,6870,6870,400
|
|
20231207,143500,400611770,6880,6880,6880,6880,20
|
|
20231207,143400,400474170,6880,6880,6880,6880,614
|
|
20231207,143300,396249850,6880,6890,6890,6880,2537
|
|
20231207,143200,378783060,6890,6890,6890,6890,0
|
|
20231207,143100,378783060,6890,6890,6890,6890,0
|
|
20231207,143000,378783060,6890,6890,6890,6890,0
|
|
20231207,142900,378783060,6890,6890,6890,6890,1
|
|
20231207,142800,378776170,6890,6900,6900,6890,11
|
|
20231207,142700,378700280,6910,6910,6910,6910,10
|
|
20231207,142600,378631180,6910,6890,6910,6890,241
|
|
20231207,142500,376969870,6910,6910,6910,6910,0
|
|
20231207,142400,376969870,6910,6910,6910,6910,17
|
|
20231207,142300,376852400,6910,6900,6910,6900,21
|
|
20231207,142200,376707490,6890,6910,6910,6890,1954
|
|
20231207,142100,363224930,6910,6910,6910,6910,0
|
|
20231207,142000,363224930,6910,6900,6910,6900,549
|
|
20231207,141900,359433430,6900,6900,6900,6900,382
|
|
20231207,141800,356797630,6900,6900,6900,6900,8
|
|
20231207,141700,356742430,6900,6900,6900,6900,0
|
|
20231207,141600,356742430,6900,6900,6900,6900,0
|
|
20231207,141500,356742430,6900,6900,6900,6900,0
|
|
20231207,141400,356742430,6900,6900,6900,6900,157
|
|
20231207,141300,355659130,6900,6900,6910,6900,390
|
|
20231207,141200,352968120,6900,6910,6910,6900,693
|
|
20231207,141100,348186400,6900,6900,6900,6900,134
|
|
20231207,141000,347261800,6910,6910,6910,6910,400
|
|
20231207,140900,344497800,6910,6910,6910,6910,0
|
|
20231207,140800,344497800,6910,6910,6910,6910,653
|
|
20231207,140700,339985570,6920,6920,6920,6920,0
|
|
20231207,140600,339985570,6920,6920,6920,6920,0
|
|
20231207,140500,339985570,6920,6920,6920,6920,108
|
|
20231207,140400,339238210,6920,6920,6920,6920,91
|
|
20231207,140300,338608490,6930,6930,6930,6930,0
|
|
20231207,140200,338608490,6930,6930,6930,6930,242
|
|
20231207,140100,336931430,6920,6920,6920,6920,0
|
|
20231207,140000,336931430,6920,6930,6930,6920,270
|
|
20231207,135900,335062830,6920,6930,6930,6920,51
|
|
20231207,135800,334709810,6920,6920,6920,6920,0
|
|
20231207,135700,334709810,6920,6920,6920,6920,0
|
|
20231207,135600,334709810,6920,6920,6920,6920,180
|
|
20231207,135500,333464210,6930,6930,6930,6930,100
|
|
20231207,135400,332771210,6920,6920,6920,6920,66
|
|
20231207,135300,332314490,6930,6930,6930,6930,43
|
|
20231207,135200,332016500,6930,6930,6930,6930,1435
|
|
20231207,135100,322071950,6940,6940,6940,6940,700
|
|
20231207,135000,317213950,6940,6940,6940,6940,22
|
|
20231207,134900,317061270,6930,6930,6930,6930,0
|
|
20231207,134800,317061270,6930,6930,6930,6930,0
|
|
20231207,134700,317061270,6930,6930,6930,6930,0
|
|
20231207,134600,317061270,6930,6930,6930,6930,0
|
|
20231207,134500,317061270,6930,6930,6930,6930,0
|
|
20231207,134400,317061270,6930,6930,6930,6930,7
|
|
20231207,134300,317012760,6930,6930,6930,6930,0
|
|
20231207,134200,317012760,6930,6930,6930,6930,0
|
|
20231207,134100,317012760,6930,6940,6940,6930,31
|
|
20231207,134000,316797630,6940,6940,6940,6940,10
|
|
20231207,133900,316728230,6940,6940,6940,6940,8
|
|
20231207,133800,316672710,6940,6940,6940,6940,0
|
|
20231207,133700,316672710,6940,6940,6940,6940,99
|
|
20231207,133600,315985650,6940,6940,6940,6940,994
|
|
20231207,133500,309087290,6930,6930,6930,6930,13
|
|
20231207,133400,308997200,6930,6930,6930,6930,0
|
|
20231207,133300,308997200,6930,6930,6930,6930,0
|
|
20231207,133200,308997200,6930,6930,6930,6930,0
|
|
20231207,133100,308997200,6930,6930,6930,6930,0
|
|
20231207,133000,308997200,6930,6930,6930,6930,0
|
|
20231207,132900,308997200,6930,6930,6930,6930,4
|
|
20231207,132800,308969480,6920,6920,6920,6920,0
|
|
20231207,132700,308969480,6920,6920,6920,6920,0
|
|
20231207,132600,308969480,6920,6950,6950,6920,1686
|
|
20231207,132500,297285010,6950,6950,6950,6950,0
|
|
20231207,132400,297285010,6950,6940,6950,6940,14
|
|
20231207,132300,297187760,6940,6940,6940,6940,4
|
|
20231207,132200,297160000,6940,6940,6940,6940,3
|
|
20231207,132100,297139180,6930,6930,6930,6930,0
|
|
20231207,132000,297139180,6930,6940,6940,6930,350
|
|
20231207,131900,294713640,6950,6950,6950,6950,0
|
|
20231207,131800,294713640,6950,6950,6950,6950,0
|
|
20231207,131700,294713640,6950,6930,6950,6930,17
|
|
20231207,131600,294595790,6930,6940,6940,6930,80
|
|
20231207,131500,294041380,6930,6930,6930,6930,0
|
|
20231207,131400,294041380,6930,6930,6930,6930,0
|
|
20231207,131300,294041380,6930,6930,6930,6930,0
|
|
20231207,131200,294041380,6930,6930,6930,6930,0
|
|
20231207,131100,294041380,6930,6930,6930,6930,0
|
|
20231207,131000,294041380,6930,6930,6930,6930,0
|
|
20231207,130900,294041380,6930,6930,6930,6930,47
|
|
20231207,130800,293715670,6930,6930,6930,6930,0
|
|
20231207,130700,293715670,6930,6930,6930,6930,0
|
|
20231207,130600,293715670,6930,6940,6940,6930,120
|
|
20231207,130500,292884060,6930,6930,6930,6930,4
|
|
20231207,130400,292856340,6930,6930,6930,6930,0
|
|
20231207,130300,292856340,6930,6930,6930,6930,0
|
|
20231207,130200,292856340,6930,6930,6930,6930,10
|
|
20231207,130100,292787040,6930,6930,6930,6930,225
|
|
20231207,130000,291227790,6930,6940,6940,6930,27
|
|
20231207,125900,291040630,6940,6940,6940,6940,0
|
|
20231207,125800,291040630,6940,6940,6940,6940,30
|
|
20231207,125700,290832430,6950,6950,6950,6950,0
|
|
20231207,125600,290832430,6950,6930,6950,6930,71
|
|
20231207,125500,290340070,6930,6930,6930,6930,0
|
|
20231207,125400,290340070,6930,6930,6930,6930,409
|
|
20231207,125300,287505700,6920,6920,6920,6920,2
|
|
20231207,125200,287491860,6920,6940,6940,6920,1027
|
|
20231207,125100,280367060,6940,6940,6940,6940,1
|
|
20231207,125000,280360120,6940,6940,6940,6940,2
|
|
20231207,124900,280346240,6940,6940,6940,6940,0
|
|
20231207,124800,280346240,6940,6940,6940,6940,2
|
|
20231207,124700,280332360,6940,6930,6940,6930,206
|
|
20231207,124600,278904720,6930,6940,6940,6930,11
|
|
20231207,124500,278828390,6940,6950,6950,6940,25
|
|
20231207,124400,278654840,6940,6940,6940,6940,0
|
|
20231207,124300,278654840,6940,6940,6940,6940,0
|
|
20231207,124200,278654840,6940,6940,6940,6940,0
|
|
20231207,124100,278654840,6940,6940,6940,6940,86
|
|
20231207,124000,278058000,6940,6940,6940,6940,19
|
|
20231207,123900,277926140,6940,6940,6940,6940,114
|
|
20231207,123800,277134980,6930,6930,6930,6930,705
|
|
20231207,123700,272249330,6930,6930,6930,6930,1
|
|
20231207,123600,272242400,6930,6930,6930,6930,30
|
|
20231207,123500,272034500,6930,6930,6930,6930,0
|
|
20231207,123400,272034500,6930,6930,6930,6930,123
|
|
20231207,123300,271182110,6930,6920,6930,6920,50
|
|
20231207,123200,270836000,6930,6930,6930,6930,21
|
|
20231207,123100,270690470,6930,6930,6930,6930,2
|
|
20231207,123000,270676610,6930,6930,6930,6930,0
|
|
20231207,122900,270676610,6930,6930,6930,6930,22
|
|
20231207,122800,270524150,6930,6930,6930,6930,0
|
|
20231207,122700,270524150,6930,6930,6930,6930,2
|
|
20231207,122600,270510290,6930,6930,6930,6930,1
|
|
20231207,122500,270503360,6920,6930,6930,6920,102
|
|
20231207,122400,269797500,6920,6930,6930,6920,944
|
|
20231207,122300,263263580,6920,6920,6920,6920,20
|
|
20231207,122200,263125180,6920,6920,6920,6920,0
|
|
20231207,122100,263125180,6920,6920,6920,6920,0
|
|
20231207,122000,263125180,6920,6920,6920,6920,0
|
|
20231207,121900,263125180,6920,6920,6920,6920,0
|
|
20231207,121800,263125180,6920,6930,6930,6920,171
|
|
20231207,121700,261940850,6930,6920,6930,6920,22
|
|
20231207,121600,261788590,6920,6920,6920,6920,0
|
|
20231207,121500,261788590,6920,6920,6920,6920,0
|
|
20231207,121400,261788590,6920,6920,6920,6920,4
|
|
20231207,121300,261760910,6930,6930,6930,6930,50
|
|
20231207,121200,261414410,6930,6930,6930,6930,15
|
|
20231207,121100,261310460,6930,6930,6930,6930,0
|
|
20231207,121000,261310460,6930,6930,6930,6930,5
|
|
20231207,120900,261275810,6930,6930,6930,6930,0
|
|
20231207,120800,261275810,6930,6930,6930,6930,5
|
|
20231207,120700,261241160,6930,6930,6930,6930,1
|
|
20231207,120600,261234230,6930,6930,6930,6930,0
|
|
20231207,120500,261234230,6930,6930,6930,6930,0
|
|
20231207,120400,261234230,6930,6930,6930,6930,0
|
|
20231207,120300,261234230,6930,6930,6930,6930,0
|
|
20231207,120200,261234230,6930,6930,6930,6930,103
|
|
20231207,120100,260520440,6920,6920,6920,6920,0
|
|
20231207,120000,260520440,6920,6930,6930,6920,298
|
|
20231207,115900,258458260,6930,6930,6930,6930,33
|
|
20231207,115800,258229570,6930,6930,6930,6930,0
|
|
20231207,115700,258229570,6930,6930,6930,6930,0
|
|
20231207,115600,258229570,6930,6930,6930,6930,5
|
|
20231207,115500,258194920,6930,6930,6930,6930,1
|
|
20231207,115400,258187990,6930,6930,6930,6930,10
|
|
20231207,115300,258118690,6930,6930,6930,6930,0
|
|
20231207,115200,258118690,6930,6930,6930,6930,97
|
|
20231207,115100,257446480,6920,6920,6920,6920,0
|
|
20231207,115000,257446480,6920,6920,6920,6920,1
|
|
20231207,114900,257439560,6920,6920,6920,6920,1781
|
|
20231207,114800,245115040,6920,6920,6920,6920,68
|
|
20231207,114700,244644480,6920,6920,6920,6920,0
|
|
20231207,114600,244644480,6920,6920,6920,6920,155
|
|
20231207,114500,243571880,6910,6910,6910,6910,103
|
|
20231207,114400,242860150,6900,6900,6900,6900,151
|
|
20231207,114300,241818250,6900,6900,6900,6900,0
|
|
20231207,114200,241818250,6900,6900,6900,6900,0
|
|
20231207,114100,241818250,6900,6890,6900,6890,2
|
|
20231207,114000,241804460,6880,6880,6880,6880,0
|
|
20231207,113900,241804460,6880,6880,6880,6880,0
|
|
20231207,113800,241804460,6880,6880,6880,6880,100
|
|
20231207,113700,241116460,6880,6880,6880,6880,0
|
|
20231207,113600,241116460,6880,6880,6880,6880,45
|
|
20231207,113500,240806860,6880,6880,6880,6880,30
|
|
20231207,113400,240600460,6880,6880,6880,6880,301
|
|
20231207,113300,238529580,6880,6880,6880,6880,0
|
|
20231207,113200,238529580,6880,6880,6880,6880,121
|
|
20231207,113100,237697100,6880,6880,6880,6880,99
|
|
20231207,113000,237015980,6890,6890,6890,6890,6
|
|
20231207,112900,236974640,6900,6900,6900,6900,0
|
|
20231207,112800,236974640,6900,6900,6900,6900,0
|
|
20231207,112700,236974640,6900,6900,6900,6900,0
|
|
20231207,112600,236974640,6900,6890,6900,6890,7
|
|
20231207,112500,236926350,6900,6900,6900,6900,1
|
|
20231207,112400,236919450,6880,6880,6880,6880,12
|
|
20231207,112300,236836890,6880,6880,6880,6880,0
|
|
20231207,112200,236836890,6880,6900,6900,6880,1699
|
|
20231207,112100,225117610,6910,6910,6910,6910,0
|
|
20231207,112000,225117610,6910,6910,6910,6910,2
|
|
20231207,111900,225103790,6910,6910,6910,6910,40
|
|
20231207,111800,224827390,6910,6910,6910,6910,51
|
|
20231207,111700,224474980,6910,6910,6910,6910,0
|
|
20231207,111600,224474980,6910,6910,6910,6910,32
|
|
20231207,111500,224253860,6910,6910,6910,6910,60
|
|
20231207,111400,223839260,6910,6910,6910,6910,154
|
|
20231207,111300,222775120,6910,6910,6910,6910,345
|
|
20231207,111200,220391170,6910,6910,6910,6910,10
|
|
20231207,111100,220322070,6910,6910,6910,6910,76
|
|
20231207,111000,219796910,6910,6910,6910,6910,0
|
|
20231207,110900,219796910,6910,6910,6910,6910,0
|
|
20231207,110800,219796910,6910,6900,6910,6900,313
|
|
20231207,110700,217637110,6910,6910,6910,6910,415
|
|
20231207,110600,214769460,6920,6920,6920,6920,0
|
|
20231207,110500,214769460,6920,6920,6920,6920,0
|
|
20231207,110400,214769460,6920,6920,6920,6920,606
|
|
20231207,110300,210575940,6910,6910,6910,6910,10
|
|
20231207,110200,210506840,6920,6920,6920,6920,0
|
|
20231207,110100,210506840,6920,6920,6920,6920,5
|
|
20231207,110000,210472240,6920,6920,6920,6920,0
|
|
20231207,105900,210472240,6920,6920,6920,6920,2
|
|
20231207,105800,210458400,6910,6910,6910,6910,447
|
|
20231207,105700,207369630,6900,6900,6900,6900,160
|
|
20231207,105600,206265630,6900,6900,6900,6900,0
|
|
20231207,105500,206265630,6900,6900,6900,6900,0
|
|
20231207,105400,206265630,6900,6900,6900,6900,42
|
|
20231207,105300,205975830,6900,6900,6900,6900,0
|
|
20231207,105200,205975830,6900,6900,6900,6900,162
|
|
20231207,105100,204858030,6900,6900,6900,6900,100
|
|
20231207,105000,204168030,6900,6900,6900,6900,0
|
|
20231207,104900,204168030,6900,6900,6900,6900,0
|
|
20231207,104800,204168030,6900,6900,6900,6900,199
|
|
20231207,104700,202794930,6910,6910,6910,6910,0
|
|
20231207,104600,202794930,6910,6910,6910,6910,66
|
|
20231207,104500,202338870,6920,6920,6920,6910,12
|
|
20231207,104400,202255920,6920,6920,6920,6920,0
|
|
20231207,104300,202255920,6920,6920,6920,6920,0
|
|
20231207,104200,202255920,6920,6910,6920,6910,11
|
|
20231207,104100,202179890,6910,6910,6910,6910,0
|
|
20231207,104000,202179890,6910,6910,6910,6910,0
|
|
20231207,103900,202179890,6910,6910,6910,6910,0
|
|
20231207,103800,202179890,6910,6900,6910,6900,146
|
|
20231207,103700,201171930,6900,6900,6900,6900,66
|
|
20231207,103600,200716530,6900,6890,6900,6880,583
|
|
20231207,103500,196699900,6880,6880,6880,6880,0
|
|
20231207,103400,196699900,6880,6880,6880,6880,21
|
|
20231207,103300,196555420,6880,6880,6880,6880,31
|
|
20231207,103200,196342140,6880,6880,6880,6880,0
|
|
20231207,103100,196342140,6880,6880,6880,6880,0
|
|
20231207,103000,196342140,6880,6880,6880,6880,0
|
|
20231207,102900,196342140,6880,6880,6880,6880,50
|
|
20231207,102800,195998140,6890,6900,6900,6890,736
|
|
20231207,102700,190923040,6900,6900,6900,6900,1255
|
|
20231207,102600,182263540,6910,6900,6910,6900,4
|
|
20231207,102500,182235930,6910,6910,6910,6910,5
|
|
20231207,102400,182201380,6910,6900,6910,6900,90
|
|
20231207,102300,181579780,6900,6900,6900,6900,0
|
|
20231207,102200,181579780,6900,6910,6910,6900,118
|
|
20231207,102100,180764500,6910,6910,6910,6910,0
|
|
20231207,102000,180764500,6910,6910,6910,6910,45
|
|
20231207,101900,180453550,6910,6910,6910,6910,50
|
|
20231207,101800,180108050,6910,6910,6910,6910,50
|
|
20231207,101700,179762550,6910,6910,6910,6910,0
|
|
20231207,101600,179762550,6910,6910,6910,6910,294
|
|
20231207,101500,177731010,6910,6910,6910,6910,0
|
|
20231207,101400,177731010,6910,6910,6910,6910,210
|
|
20231207,101300,176279910,6910,6910,6910,6910,0
|
|
20231207,101200,176279910,6910,6910,6910,6910,0
|
|
20231207,101100,176279910,6910,6910,6910,6900,480
|
|
20231207,101000,172965110,6910,6920,6920,6910,151
|
|
20231207,100900,171921690,6920,6920,6920,6920,30
|
|
20231207,100800,171714090,6920,6920,6920,6920,50
|
|
20231207,100700,171368090,6920,6920,6920,6920,24
|
|
20231207,100600,171202010,6920,6920,6920,6920,0
|
|
20231207,100500,171202010,6920,6930,6930,6920,37
|
|
20231207,100400,170945960,6930,6930,6930,6930,0
|
|
20231207,100300,170945960,6930,6930,6930,6930,61
|
|
20231207,100200,170523230,6930,6930,6930,6930,0
|
|
20231207,100100,170523230,6930,6930,6930,6930,150
|
|
20231207,100000,169483730,6950,6950,6950,6950,0
|
|
20231207,095900,169483730,6950,6950,6950,6950,420
|
|
20231207,095800,166564730,6950,6950,6950,6950,500
|
|
20231207,095700,163089730,6950,6950,6950,6950,0
|
|
20231207,095600,163089730,6950,6950,6950,6950,0
|
|
20231207,095500,163089730,6950,6950,6950,6950,1118
|
|
20231207,095400,155319630,6950,6950,6950,6950,0
|
|
20231207,095300,155319630,6950,6930,6950,6930,224
|
|
20231207,095200,153765290,6920,6930,6950,6920,420
|
|
20231207,095100,150850180,6910,6910,6910,6910,110
|
|
20231207,095000,150090080,6910,6910,6910,6910,0
|
|
20231207,094900,150090080,6910,6920,6920,6910,143
|
|
20231207,094800,149100610,6910,6910,6910,6910,704
|
|
20231207,094700,144235970,6910,6910,6920,6910,1228
|
|
20231207,094600,135750090,6910,6910,6910,6910,0
|
|
20231207,094500,135750090,6910,6910,6910,6910,0
|
|
20231207,094400,135750090,6910,6910,6920,6910,266
|
|
20231207,094300,133912010,6910,6920,6920,6910,541
|
|
20231207,094200,130173680,6920,6930,6930,6910,205
|
|
20231207,094100,128756920,6930,6940,6940,6930,245
|
|
20231207,094000,127056920,6940,6950,6950,6940,7
|
|
20231207,093900,127008290,6950,6940,6960,6940,2156
|
|
20231207,093800,112006730,6940,6940,6940,6940,7
|
|
20231207,093700,111958150,6940,6920,6940,6920,479
|
|
20231207,093600,108643450,6920,6920,6920,6920,21
|
|
20231207,093500,108498130,6900,6900,6900,6900,35
|
|
20231207,093400,108256630,6910,6900,6910,6900,155
|
|
20231207,093300,107186400,6890,6890,6890,6890,59
|
|
20231207,093200,106779890,6880,6880,6880,6880,162
|
|
20231207,093100,105665330,6880,6880,6880,6880,8
|
|
20231207,093000,105610290,6880,6870,6880,6870,25
|
|
20231207,092900,105438500,6870,6880,6880,6870,1380
|
|
20231207,092800,95944620,6880,6900,6900,6880,3727
|
|
20231207,092700,70293400,6900,6900,6900,6890,159
|
|
20231207,092600,69197340,6900,6900,6900,6900,213
|
|
20231207,092500,67727640,6900,6900,6900,6900,2
|
|
20231207,092400,67713840,6890,6890,6890,6880,106
|
|
20231207,092300,66984450,6890,6900,6910,6890,959
|
|
20231207,092200,60376320,6900,6920,6920,6900,659
|
|
20231207,092100,55826170,6920,6910,6920,6900,220
|
|
20231207,092000,54307190,6920,6920,6920,6920,110
|
|
20231207,091900,53545990,6920,6920,6920,6920,5
|
|
20231207,091800,53511390,6920,6910,6920,6910,406
|
|
20231207,091700,50705910,6910,6910,6910,6910,195
|
|
20231207,091600,49358460,6930,6960,6960,6930,37
|
|
20231207,091500,49102010,6960,6920,6970,6920,221
|
|
20231207,091400,47566950,6920,6920,6920,6920,1
|
|
20231207,091300,47560030,6910,6910,6910,6910,245
|
|
20231207,091200,45867080,6910,6900,6910,6900,21
|
|
20231207,091100,45722070,6900,6920,6920,6900,892
|
|
20231207,091000,39565090,6920,6940,6940,6920,777
|
|
20231207,090900,34187940,6940,6940,6940,6940,12
|
|
20231207,090800,34104660,6940,6940,6940,6920,1278
|
|
20231207,090700,25247450,6950,6950,6950,6950,157
|
|
20231207,090600,24156300,6930,6930,6930,6930,159
|
|
20231207,090500,23054430,7020,6910,7020,6910,351
|
|
20231207,090400,20621190,6910,6910,6910,6910,200
|
|
20231207,090300,19239190,6910,6900,6910,6900,786
|
|
20231207,090200,13813850,6900,6900,6920,6870,136
|
|
20231207,090100,12878020,6900,6960,6960,6900,1703
|
|
20231207,090000,1112500,7000,7000,7000,6980,159
|