662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195900,421785700,6980,6980,6980,6980,495
|
|
20231201,195800,421785700,6980,6980,6980,6980,0
|
|
20231201,195700,421785700,6980,6980,6980,6980,0
|
|
20231201,195600,421785700,6980,6980,6980,6980,0
|
|
20231201,195500,421785700,6980,6980,6980,6980,0
|
|
20231201,195400,421785700,6980,6980,6980,6980,0
|
|
20231201,195300,421785700,6980,6980,6980,6980,0
|
|
20231201,195200,421785700,6980,6980,6980,6980,0
|
|
20231201,195100,421785700,6980,6980,6980,6980,0
|
|
20231201,195000,421785700,6980,6980,6980,6980,0
|
|
20231201,194900,421785700,6980,6980,6980,6980,0
|
|
20231201,194800,421785700,6980,6980,6980,6980,0
|
|
20231201,194700,421785700,6980,6980,6980,6980,0
|
|
20231201,194600,421785700,6980,6980,6980,6980,0
|
|
20231201,194500,421785700,6980,6980,6980,6980,0
|
|
20231201,194400,421785700,6980,6980,6980,6980,0
|
|
20231201,194300,421785700,6980,6980,6980,6980,0
|
|
20231201,194200,421785700,6980,6980,6980,6980,0
|
|
20231201,194100,421785700,6980,6980,6980,6980,0
|
|
20231201,194000,421785700,6980,6980,6980,6980,0
|
|
20231201,193900,421785700,6980,6980,6980,6980,0
|
|
20231201,193800,421785700,6980,6980,6980,6980,0
|
|
20231201,193700,421785700,6980,6980,6980,6980,0
|
|
20231201,193600,421785700,6980,6980,6980,6980,0
|
|
20231201,193500,421785700,6980,6980,6980,6980,0
|
|
20231201,193400,421785700,6980,6980,6980,6980,0
|
|
20231201,193300,421785700,6980,6980,6980,6980,0
|
|
20231201,193200,421785700,6980,6980,6980,6980,0
|
|
20231201,193100,421785700,6980,6980,6980,6980,0
|
|
20231201,193000,421785700,6980,6980,6980,6980,0
|
|
20231201,192900,421785700,6980,6980,6980,6980,495
|
|
20231201,192800,421785700,6980,6980,6980,6980,0
|
|
20231201,192700,421785700,6980,6980,6980,6980,0
|
|
20231201,192600,421785700,6980,6980,6980,6980,0
|
|
20231201,192500,421785700,6980,6980,6980,6980,0
|
|
20231201,192400,421785700,6980,6980,6980,6980,0
|
|
20231201,192300,421785700,6980,6980,6980,6980,0
|
|
20231201,192200,421785700,6980,6980,6980,6980,0
|
|
20231201,192100,421785700,6980,6980,6980,6980,0
|
|
20231201,192000,421785700,6980,6980,6980,6980,0
|
|
20231201,191900,421785700,6980,6980,6980,6980,0
|
|
20231201,191800,421785700,6980,6980,6980,6980,0
|
|
20231201,191700,421785700,6980,6980,6980,6980,0
|
|
20231201,191600,421785700,6980,6980,6980,6980,0
|
|
20231201,191500,421785700,6980,6980,6980,6980,0
|
|
20231201,191400,421785700,6980,6980,6980,6980,0
|
|
20231201,191300,421785700,6980,6980,6980,6980,0
|
|
20231201,191200,421785700,6980,6980,6980,6980,0
|
|
20231201,191100,421785700,6980,6980,6980,6980,0
|
|
20231201,191000,421785700,6980,6980,6980,6980,0
|
|
20231201,190900,421785700,6980,6980,6980,6980,0
|
|
20231201,190800,421785700,6980,6980,6980,6980,0
|
|
20231201,190700,421785700,6980,6980,6980,6980,0
|
|
20231201,190600,421785700,6980,6980,6980,6980,0
|
|
20231201,190500,421785700,6980,6980,6980,6980,0
|
|
20231201,190400,421785700,6980,6980,6980,6980,0
|
|
20231201,190300,421785700,6980,6980,6980,6980,0
|
|
20231201,190200,421785700,6980,6980,6980,6980,0
|
|
20231201,190100,421785700,6980,6980,6980,6980,0
|
|
20231201,190000,421785700,6980,6980,6980,6980,0
|
|
20231201,185900,421785700,6980,6980,6980,6980,495
|
|
20231201,185800,421785700,6980,6980,6980,6980,0
|
|
20231201,185700,421785700,6980,6980,6980,6980,0
|
|
20231201,185600,421785700,6980,6980,6980,6980,0
|
|
20231201,185500,421785700,6980,6980,6980,6980,0
|
|
20231201,185400,421785700,6980,6980,6980,6980,0
|
|
20231201,185300,421785700,6980,6980,6980,6980,0
|
|
20231201,185200,421785700,6980,6980,6980,6980,0
|
|
20231201,185100,421785700,6980,6980,6980,6980,0
|
|
20231201,185000,421785700,6980,6980,6980,6980,0
|
|
20231201,184900,421785700,6980,6980,6980,6980,0
|
|
20231201,184800,421785700,6980,6980,6980,6980,0
|
|
20231201,184700,421785700,6980,6980,6980,6980,0
|
|
20231201,184600,421785700,6980,6980,6980,6980,0
|
|
20231201,184500,421785700,6980,6980,6980,6980,0
|
|
20231201,184400,421785700,6980,6980,6980,6980,0
|
|
20231201,184300,421785700,6980,6980,6980,6980,0
|
|
20231201,184200,421785700,6980,6980,6980,6980,0
|
|
20231201,184100,421785700,6980,6980,6980,6980,0
|
|
20231201,184000,421785700,6980,6980,6980,6980,0
|
|
20231201,183900,421785700,6980,6980,6980,6980,0
|
|
20231201,183800,421785700,6980,6980,6980,6980,0
|
|
20231201,183700,421785700,6980,6980,6980,6980,0
|
|
20231201,183600,421785700,6980,6980,6980,6980,0
|
|
20231201,183500,421785700,6980,6980,6980,6980,0
|
|
20231201,183400,421785700,6980,6980,6980,6980,0
|
|
20231201,183300,421785700,6980,6980,6980,6980,0
|
|
20231201,183200,421785700,6980,6980,6980,6980,0
|
|
20231201,183100,421785700,6980,6980,6980,6980,0
|
|
20231201,183000,421785700,6980,6980,6980,6980,0
|
|
20231201,182900,421785700,6980,6980,6980,6980,495
|
|
20231201,182800,421785700,6980,6980,6980,6980,0
|
|
20231201,182700,421785700,6980,6980,6980,6980,0
|
|
20231201,182600,421785700,6980,6980,6980,6980,0
|
|
20231201,182500,421785700,6980,6980,6980,6980,0
|
|
20231201,182400,421785700,6980,6980,6980,6980,0
|
|
20231201,182300,421785700,6980,6980,6980,6980,0
|
|
20231201,182200,421785700,6980,6980,6980,6980,0
|
|
20231201,182100,421785700,6980,6980,6980,6980,0
|
|
20231201,182000,421785700,6980,6980,6980,6980,0
|
|
20231201,181900,421785700,6980,6980,6980,6980,0
|
|
20231201,181800,421785700,6980,6980,6980,6980,0
|
|
20231201,181700,421785700,6980,6980,6980,6980,0
|
|
20231201,181600,421785700,6980,6980,6980,6980,0
|
|
20231201,181500,421785700,6980,6980,6980,6980,0
|
|
20231201,181400,421785700,6980,6980,6980,6980,0
|
|
20231201,181300,421785700,6980,6980,6980,6980,0
|
|
20231201,181200,421785700,6980,6980,6980,6980,0
|
|
20231201,181100,421785700,6980,6980,6980,6980,0
|
|
20231201,181000,421785700,6980,6980,6980,6980,0
|
|
20231201,180900,421785700,6980,6980,6980,6980,0
|
|
20231201,180800,421785700,6980,6980,6980,6980,0
|
|
20231201,180700,421785700,6980,6980,6980,6980,0
|
|
20231201,180600,421785700,6980,6980,6980,6980,0
|
|
20231201,180500,421785700,6980,6980,6980,6980,0
|
|
20231201,180400,421785700,6980,6980,6980,6980,0
|
|
20231201,180300,421785700,6980,6980,6980,6980,0
|
|
20231201,180200,421785700,6980,6980,6980,6980,0
|
|
20231201,180100,421785700,6980,6980,6980,6980,0
|
|
20231201,180000,421785700,6980,6980,6980,6980,0
|
|
20231201,175900,421785700,6980,6980,6980,6980,495
|
|
20231201,175800,421785700,6980,6980,6980,6980,0
|
|
20231201,175700,421785700,6980,6980,6980,6980,0
|
|
20231201,175600,421785700,6980,6980,6980,6980,0
|
|
20231201,175500,421785700,6980,6980,6980,6980,0
|
|
20231201,175400,421785700,6980,6980,6980,6980,0
|
|
20231201,175300,421785700,6980,6980,6980,6980,0
|
|
20231201,175200,421785700,6980,6980,6980,6980,0
|
|
20231201,175100,421785700,6980,6980,6980,6980,0
|
|
20231201,175000,421785700,6980,6980,6980,6980,0
|
|
20231201,174900,421785700,6980,6980,6980,6980,0
|
|
20231201,174800,421785700,6980,6980,6980,6980,0
|
|
20231201,174700,421785700,6980,6980,6980,6980,0
|
|
20231201,174600,421785700,6980,6980,6980,6980,0
|
|
20231201,174500,421785700,6980,6980,6980,6980,0
|
|
20231201,174400,421785700,6980,6980,6980,6980,0
|
|
20231201,174300,421785700,6980,6980,6980,6980,0
|
|
20231201,174200,421785700,6980,6980,6980,6980,0
|
|
20231201,174100,421785700,6980,6980,6980,6980,0
|
|
20231201,174000,421785700,6980,6980,6980,6980,0
|
|
20231201,173900,421785700,6980,6980,6980,6980,0
|
|
20231201,173800,421785700,6980,6980,6980,6980,0
|
|
20231201,173700,421785700,6980,6980,6980,6980,0
|
|
20231201,173600,421785700,6980,6980,6980,6980,0
|
|
20231201,173500,421785700,6980,6980,6980,6980,0
|
|
20231201,173400,421785700,6980,6980,6980,6980,0
|
|
20231201,173300,421785700,6980,6980,6980,6980,0
|
|
20231201,173200,421785700,6980,6980,6980,6980,0
|
|
20231201,173100,421785700,6980,6980,6980,6980,0
|
|
20231201,173000,421785700,6980,6980,6980,6980,0
|
|
20231201,172900,421785700,6980,6980,6980,6980,495
|
|
20231201,172800,421785700,6980,6980,6980,6980,0
|
|
20231201,172700,421785700,6980,6980,6980,6980,0
|
|
20231201,172600,421785700,6980,6980,6980,6980,0
|
|
20231201,172500,421785700,6980,6980,6980,6980,0
|
|
20231201,172400,421785700,6980,6980,6980,6980,0
|
|
20231201,172300,421785700,6980,6980,6980,6980,0
|
|
20231201,172200,421785700,6980,6980,6980,6980,0
|
|
20231201,172100,421785700,6980,6980,6980,6980,0
|
|
20231201,172000,421785700,6980,6980,6980,6980,0
|
|
20231201,171900,421785700,6980,6980,6980,6980,0
|
|
20231201,171800,421785700,6980,6980,6980,6980,0
|
|
20231201,171700,421785700,6980,6980,6980,6980,0
|
|
20231201,171600,421785700,6980,6980,6980,6980,0
|
|
20231201,171500,421785700,6980,6980,6980,6980,0
|
|
20231201,171400,421785700,6980,6980,6980,6980,0
|
|
20231201,171300,421785700,6980,6980,6980,6980,0
|
|
20231201,171200,421785700,6980,6980,6980,6980,0
|
|
20231201,171100,421785700,6980,6980,6980,6980,0
|
|
20231201,171000,421785700,6980,6980,6980,6980,0
|
|
20231201,170900,421785700,6980,6980,6980,6980,0
|
|
20231201,170800,421785700,6980,6980,6980,6980,0
|
|
20231201,170700,421785700,6980,6980,6980,6980,0
|
|
20231201,170600,421785700,6980,6980,6980,6980,0
|
|
20231201,170500,421785700,6980,6980,6980,6980,0
|
|
20231201,170400,421785700,6980,6980,6980,6980,0
|
|
20231201,170300,421785700,6980,6980,6980,6980,0
|
|
20231201,170200,421785700,6980,6980,6980,6980,0
|
|
20231201,170100,421785700,6980,6980,6980,6980,0
|
|
20231201,170000,421785700,6980,6980,6980,6980,0
|
|
20231201,165900,421785700,6980,6980,6980,6980,495
|
|
20231201,165800,421785700,6980,6980,6980,6980,0
|
|
20231201,165700,421785700,6980,6980,6980,6980,0
|
|
20231201,165600,421785700,6980,6980,6980,6980,0
|
|
20231201,165500,421785700,6980,6980,6980,6980,0
|
|
20231201,165400,421785700,6980,6980,6980,6980,0
|
|
20231201,165300,421785700,6980,6980,6980,6980,0
|
|
20231201,165200,421785700,6980,6980,6980,6980,0
|
|
20231201,165100,421785700,6980,6980,6980,6980,0
|
|
20231201,165000,421785700,6980,6980,6980,6980,0
|
|
20231201,164900,421785700,6980,6980,6980,6980,0
|
|
20231201,164800,421785700,6980,6980,6980,6980,0
|
|
20231201,164700,421785700,6980,6980,6980,6980,0
|
|
20231201,164600,421785700,6980,6980,6980,6980,0
|
|
20231201,164500,421785700,6980,6980,6980,6980,0
|
|
20231201,164400,421785700,6980,6980,6980,6980,0
|
|
20231201,164300,421785700,6980,6980,6980,6980,0
|
|
20231201,164200,421785700,6980,6980,6980,6980,0
|
|
20231201,164100,421785700,6980,6980,6980,6980,0
|
|
20231201,164000,421785700,6980,6980,6980,6980,0
|
|
20231201,163900,421785700,6980,6980,6980,6980,0
|
|
20231201,163800,421785700,6980,6980,6980,6980,0
|
|
20231201,163700,421785700,6980,6980,6980,6980,0
|
|
20231201,163600,421785700,6980,6980,6980,6980,0
|
|
20231201,163500,421785700,6980,6980,6980,6980,0
|
|
20231201,163400,421785700,6980,6980,6980,6980,0
|
|
20231201,163300,421785700,6980,6980,6980,6980,0
|
|
20231201,163200,421785700,6980,6980,6980,6980,0
|
|
20231201,163100,421785700,6980,6980,6980,6980,0
|
|
20231201,163000,421785700,6980,6980,6980,6980,0
|
|
20231201,162900,421785700,6980,6980,6980,6980,495
|
|
20231201,162800,421785700,6980,6980,6980,6980,0
|
|
20231201,162700,421785700,6980,6980,6980,6980,0
|
|
20231201,162600,421785700,6980,6980,6980,6980,0
|
|
20231201,162500,421785700,6980,6980,6980,6980,0
|
|
20231201,162400,421785700,6980,6980,6980,6980,0
|
|
20231201,162300,421785700,6980,6980,6980,6980,0
|
|
20231201,162200,421785700,6980,6980,6980,6980,0
|
|
20231201,162100,421785700,6980,6980,6980,6980,0
|
|
20231201,162000,421785700,6980,6980,6980,6980,0
|
|
20231201,161900,421785700,6980,6980,6980,6980,0
|
|
20231201,161800,421785700,6980,6980,6980,6980,0
|
|
20231201,161700,421785700,6980,6980,6980,6980,0
|
|
20231201,161600,421785700,6980,6980,6980,6980,0
|
|
20231201,161500,421785700,6980,6980,6980,6980,0
|
|
20231201,161400,421785700,6980,6980,6980,6980,0
|
|
20231201,161300,421785700,6980,6980,6980,6980,0
|
|
20231201,161200,421785700,6980,6980,6980,6980,0
|
|
20231201,161100,421785700,6980,6980,6980,6980,0
|
|
20231201,161000,421785700,6980,6980,6980,6980,0
|
|
20231201,160900,421785700,6980,6980,6980,6980,0
|
|
20231201,160800,421785700,6980,6980,6980,6980,0
|
|
20231201,160700,421785700,6980,6980,6980,6980,0
|
|
20231201,160600,421785700,6980,6980,6980,6980,0
|
|
20231201,160500,421785700,6980,6980,6980,6980,0
|
|
20231201,160400,421785700,6980,6980,6980,6980,0
|
|
20231201,160300,421785700,6980,6980,6980,6980,0
|
|
20231201,160200,421785700,6980,6980,6980,6980,0
|
|
20231201,160100,421785700,6980,6980,6980,6980,0
|
|
20231201,160000,421785700,6980,6980,6980,6980,0
|
|
20231201,155900,421785700,6980,6980,6980,6980,495
|
|
20231201,155800,421785700,6980,6980,6980,6980,0
|
|
20231201,155700,421785700,6980,6980,6980,6980,0
|
|
20231201,155600,421785700,6980,6980,6980,6980,0
|
|
20231201,155500,421785700,6980,6980,6980,6980,0
|
|
20231201,155400,421785700,6980,6980,6980,6980,0
|
|
20231201,155300,421785700,6980,6980,6980,6980,0
|
|
20231201,155200,421785700,6980,6980,6980,6980,0
|
|
20231201,155100,421785700,6980,6980,6980,6980,0
|
|
20231201,155000,421785700,6980,6980,6980,6980,0
|
|
20231201,154900,421785700,6980,6980,6980,6980,0
|
|
20231201,154800,421785700,6980,6980,6980,6980,0
|
|
20231201,154700,421785700,6980,6980,6980,6980,0
|
|
20231201,154600,421785700,6980,6980,6980,6980,0
|
|
20231201,154500,421785700,6980,6980,6980,6980,0
|
|
20231201,154400,421785700,6980,6980,6980,6980,0
|
|
20231201,154300,421785700,6980,6980,6980,6980,0
|
|
20231201,154200,421785700,6980,6980,6980,6980,0
|
|
20231201,154100,421785700,6980,6980,6980,6980,0
|
|
20231201,154000,421785700,6980,6980,6980,6980,0
|
|
20231201,153900,421785700,6980,6980,6980,6980,0
|
|
20231201,153800,421785700,6980,6980,6980,6980,0
|
|
20231201,153700,421785700,6980,6980,6980,6980,0
|
|
20231201,153600,421785700,6980,6980,6980,6980,0
|
|
20231201,153500,421785700,6980,6980,6980,6980,0
|
|
20231201,153400,421785700,6980,6980,6980,6980,0
|
|
20231201,153300,421785700,6980,6980,6980,6980,0
|
|
20231201,153200,421785700,6980,6980,6980,6980,0
|
|
20231201,153100,421785700,6980,6980,6980,6980,0
|
|
20231201,153000,421785700,6980,6980,6980,6980,495
|
|
20231201,152900,418330600,6980,6980,6980,6980,0
|
|
20231201,152800,418330600,6980,6980,6980,6980,0
|
|
20231201,152700,418330600,6980,6980,6980,6980,0
|
|
20231201,152600,418330600,6980,6980,6980,6980,0
|
|
20231201,152500,418330600,6980,6980,6980,6980,0
|
|
20231201,152400,418330600,6980,6980,6980,6980,0
|
|
20231201,152300,418330600,6980,6980,6980,6980,0
|
|
20231201,152200,418330600,6980,6980,6980,6980,0
|
|
20231201,152100,418330600,6980,6980,6980,6980,0
|
|
20231201,152000,418330600,6980,6980,6980,6980,0
|
|
20231201,151900,418330600,6980,6980,6980,6980,111
|
|
20231201,151800,417555820,6980,6980,6980,6980,376
|
|
20231201,151700,414931340,6980,6980,6980,6980,0
|
|
20231201,151600,414931340,6980,6980,6980,6980,0
|
|
20231201,151500,414931340,6980,6970,6980,6970,114
|
|
20231201,151400,414136630,6980,6980,6980,6980,0
|
|
20231201,151300,414136630,6980,6980,6980,6980,0
|
|
20231201,151200,414136630,6980,6980,6980,6980,0
|
|
20231201,151100,414136630,6980,6980,6980,6980,0
|
|
20231201,151000,414136630,6980,6980,6980,6980,0
|
|
20231201,150900,414136630,6980,6980,6980,6980,0
|
|
20231201,150800,414136630,6980,6980,6980,6980,0
|
|
20231201,150700,414136630,6980,6980,6980,6980,1
|
|
20231201,150600,414129650,6980,6980,6980,6980,2
|
|
20231201,150500,414115690,6980,6980,6980,6980,0
|
|
20231201,150400,414115690,6980,6980,6980,6980,0
|
|
20231201,150300,414115690,6980,6970,6980,6930,12
|
|
20231201,150200,414032080,6980,6980,6980,6980,0
|
|
20231201,150100,414032080,6980,6980,6980,6980,0
|
|
20231201,150000,414032080,6980,6980,6980,6980,0
|
|
20231201,145900,414032080,6980,6980,6980,6980,0
|
|
20231201,145800,414032080,6980,6980,6980,6980,0
|
|
20231201,145700,414032080,6980,6980,6980,6980,0
|
|
20231201,145600,414032080,6980,6980,6980,6980,16
|
|
20231201,145500,413920400,6980,6980,6980,6980,2
|
|
20231201,145400,413906440,6930,6930,6930,6930,4000
|
|
20231201,145300,386186440,6930,6940,6940,6930,5000
|
|
20231201,145200,351531710,6980,6980,6980,6980,50
|
|
20231201,145100,351182710,6950,6960,6960,6950,1000
|
|
20231201,145000,344226220,6960,6960,6960,6960,51
|
|
20231201,144900,343871260,6980,6980,6980,6980,0
|
|
20231201,144800,343871260,6980,6980,6980,6980,0
|
|
20231201,144700,343871260,6980,6980,6980,6980,1
|
|
20231201,144600,343864280,6980,6980,6980,6980,0
|
|
20231201,144500,343864280,6980,6970,6980,6970,28
|
|
20231201,144400,343668940,6980,6960,6980,6960,306
|
|
20231201,144300,341539080,6980,6980,6980,6980,0
|
|
20231201,144200,341539080,6980,6980,6980,6980,0
|
|
20231201,144100,341539080,6980,6980,6980,6980,0
|
|
20231201,144000,341539080,6980,6980,6980,6980,0
|
|
20231201,143900,341539080,6980,6980,6980,6980,0
|
|
20231201,143800,341539080,6980,6980,6980,6980,0
|
|
20231201,143700,341539080,6980,6980,6980,6980,0
|
|
20231201,143600,341539080,6980,6980,6980,6980,0
|
|
20231201,143500,341539080,6980,6970,6980,6970,442
|
|
20231201,143400,338457300,6970,6970,6970,6970,18
|
|
20231201,143300,338331840,6960,6960,6960,6960,0
|
|
20231201,143200,338331840,6960,6960,6960,6960,140
|
|
20231201,143100,337357440,6980,6980,6980,6980,0
|
|
20231201,143000,337357440,6980,6980,6980,6980,143
|
|
20231201,142900,336359300,6980,6980,6980,6980,5
|
|
20231201,142800,336324400,6970,6970,6970,6970,298
|
|
20231201,142700,334247340,6970,6970,6970,6970,0
|
|
20231201,142600,334247340,6970,6970,6970,6970,22
|
|
20231201,142500,334094000,6970,6960,6970,6960,448
|
|
20231201,142400,330973150,6960,6960,6960,6960,0
|
|
20231201,142300,330973150,6960,6960,6960,6960,56
|
|
20231201,142200,330583390,6970,6970,6970,6970,72
|
|
20231201,142100,330081550,6980,6980,6980,6980,0
|
|
20231201,142000,330081550,6980,6980,6980,6980,0
|
|
20231201,141900,330081550,6980,6980,6980,6980,0
|
|
20231201,141800,330081550,6980,6980,6980,6980,0
|
|
20231201,141700,330081550,6980,6980,6980,6980,0
|
|
20231201,141600,330081550,6980,6980,6980,6980,0
|
|
20231201,141500,330081550,6980,6970,6980,6970,441
|
|
20231201,141400,327006670,6970,6970,6970,6970,22
|
|
20231201,141300,326853330,6970,6970,6970,6970,0
|
|
20231201,141200,326853330,6970,6970,6970,6970,15
|
|
20231201,141100,326748780,6960,6960,6960,6960,0
|
|
20231201,141000,326748780,6960,6960,6960,6960,1
|
|
20231201,140900,326741820,6970,6970,6970,6970,8
|
|
20231201,140800,326686060,6980,6970,6980,6970,41
|
|
20231201,140700,326400090,6980,6980,6980,6980,0
|
|
20231201,140600,326400090,6980,6980,6980,6980,0
|
|
20231201,140500,326400090,6980,6980,6980,6980,441
|
|
20231201,140400,323321910,6980,6980,6980,6980,0
|
|
20231201,140300,323321910,6980,6980,6980,6980,0
|
|
20231201,140200,323321910,6980,6980,6980,6980,0
|
|
20231201,140100,323321910,6980,6980,6980,6980,0
|
|
20231201,140000,323321910,6980,6980,6980,6980,0
|
|
20231201,135900,323321910,6980,6980,6980,6980,0
|
|
20231201,135800,323321910,6980,6980,6980,6980,0
|
|
20231201,135700,323321910,6980,6980,6980,6980,0
|
|
20231201,135600,323321910,6980,6980,6980,6980,0
|
|
20231201,135500,323321910,6980,6970,6980,6970,441
|
|
20231201,135400,320245730,6980,6980,6980,6980,0
|
|
20231201,135300,320245730,6980,6980,6980,6980,0
|
|
20231201,135200,320245730,6980,6980,6980,6980,0
|
|
20231201,135100,320245730,6980,6950,6980,6950,70
|
|
20231201,135000,319758630,6980,6980,6980,6980,0
|
|
20231201,134900,319758630,6980,6980,6980,6980,6
|
|
20231201,134800,319716750,6980,6980,6980,6980,18
|
|
20231201,134700,319591110,6950,6970,6970,6950,100
|
|
20231201,134600,318895850,6980,6980,6980,6980,0
|
|
20231201,134500,318895850,6980,6980,6980,6980,462
|
|
20231201,134400,315671090,6980,6980,6980,6980,0
|
|
20231201,134300,315671090,6980,6980,6980,6980,0
|
|
20231201,134200,315671090,6980,6980,6980,6980,0
|
|
20231201,134100,315671090,6980,6980,6980,6980,0
|
|
20231201,134000,315671090,6980,6980,6980,6980,0
|
|
20231201,133900,315671090,6980,6980,6980,6980,0
|
|
20231201,133800,315671090,6980,6980,6980,6980,11
|
|
20231201,133700,315594310,6980,6990,6990,6980,4
|
|
20231201,133600,315566370,6990,6990,6990,6990,18
|
|
20231201,133500,315440550,6990,6990,6990,6990,494
|
|
20231201,133400,311987490,6990,6990,6990,6990,2
|
|
20231201,133300,311973510,6980,6960,6980,6960,2916
|
|
20231201,133200,291633320,6960,6960,6960,6960,0
|
|
20231201,133100,291633320,6960,6960,6960,6960,20
|
|
20231201,133000,291494120,6970,6970,6970,6970,0
|
|
20231201,132900,291494120,6970,6970,6970,6970,0
|
|
20231201,132800,291494120,6970,6970,6970,6970,0
|
|
20231201,132700,291494120,6970,6970,6970,6970,0
|
|
20231201,132600,291494120,6970,6930,6970,6930,2381
|
|
20231201,132500,274946050,6940,6940,6940,6930,995
|
|
20231201,132400,268040810,6940,6940,6940,6940,0
|
|
20231201,132300,268040810,6940,6940,6940,6940,203
|
|
20231201,132200,266631990,6950,6950,6950,6950,400
|
|
20231201,132100,263851990,6950,6950,6950,6950,0
|
|
20231201,132000,263851990,6950,6940,6950,6940,5
|
|
20231201,131900,263817250,6950,6950,6950,6950,0
|
|
20231201,131800,263817250,6950,6950,6950,6950,5
|
|
20231201,131700,263782500,6950,6950,6950,6940,1018
|
|
20231201,131600,256707550,6940,6940,6940,6940,88
|
|
20231201,131500,256096830,6940,6900,6940,6900,8152
|
|
20231201,131400,199754520,6900,6900,6900,6900,22
|
|
20231201,131300,199602720,6890,6890,6890,6890,200
|
|
20231201,131200,198224720,6900,6890,6900,6890,1175
|
|
20231201,131100,190127220,6890,6890,6890,6890,0
|
|
20231201,131000,190127220,6890,6890,6890,6890,204
|
|
20231201,130900,188721660,6890,6860,6890,6860,8232
|
|
20231201,130800,132250080,6860,6860,6860,6860,0
|
|
20231201,130700,132250080,6860,6860,6860,6860,0
|
|
20231201,130600,132250080,6860,6860,6860,6860,0
|
|
20231201,130500,132250080,6860,6860,6860,6860,441
|
|
20231201,130400,129224820,6860,6840,6860,6840,7
|
|
20231201,130300,129176820,6860,6860,6860,6860,0
|
|
20231201,130200,129176820,6860,6860,6860,6860,100
|
|
20231201,130100,128490820,6860,6860,6860,6860,6
|
|
20231201,130000,128449660,6850,6850,6850,6850,481
|
|
20231201,125900,125154810,6860,6860,6860,6860,0
|
|
20231201,125800,125154810,6860,6860,6860,6860,0
|
|
20231201,125700,125154810,6860,6860,6860,6860,0
|
|
20231201,125600,125154810,6860,6860,6860,6860,50
|
|
20231201,125500,124811810,6860,6860,6860,6860,459
|
|
20231201,125400,121663070,6860,6860,6860,6860,0
|
|
20231201,125300,121663070,6860,6860,6860,6860,0
|
|
20231201,125200,121663070,6860,6860,6860,6860,0
|
|
20231201,125100,121663070,6860,6860,6860,6860,0
|
|
20231201,125000,121663070,6860,6860,6860,6860,0
|
|
20231201,124900,121663070,6860,6860,6860,6860,0
|
|
20231201,124800,121663070,6860,6860,6860,6860,5
|
|
20231201,124700,121628770,6850,6850,6850,6850,0
|
|
20231201,124600,121628770,6850,6850,6850,6850,52
|
|
20231201,124500,121272570,6860,6860,6860,6860,442
|
|
20231201,124400,118240450,6860,6860,6860,6860,0
|
|
20231201,124300,118240450,6860,6860,6860,6860,0
|
|
20231201,124200,118240450,6860,6860,6860,6860,0
|
|
20231201,124100,118240450,6860,6860,6860,6860,0
|
|
20231201,124000,118240450,6860,6860,6860,6860,0
|
|
20231201,123900,118240450,6860,6860,6860,6860,4
|
|
20231201,123800,118213010,6850,6850,6850,6850,0
|
|
20231201,123700,118213010,6850,6850,6850,6850,600
|
|
20231201,123600,114103010,6860,6860,6860,6860,257
|
|
20231201,123500,112339990,6890,6890,6890,6890,441
|
|
20231201,123400,109301500,6890,6890,6890,6890,0
|
|
20231201,123300,109301500,6890,6890,6890,6890,0
|
|
20231201,123200,109301500,6890,6890,6890,6890,0
|
|
20231201,123100,109301500,6890,6890,6890,6890,0
|
|
20231201,123000,109301500,6890,6890,6890,6890,0
|
|
20231201,122900,109301500,6890,6890,6890,6890,18
|
|
20231201,122800,109177480,6890,6890,6890,6890,0
|
|
20231201,122700,109177480,6890,6890,6890,6890,0
|
|
20231201,122600,109177480,6890,6890,6890,6890,0
|
|
20231201,122500,109177480,6890,6890,6890,6890,441
|
|
20231201,122400,106138990,6890,6890,6890,6890,0
|
|
20231201,122300,106138990,6890,6890,6890,6890,0
|
|
20231201,122200,106138990,6890,6890,6890,6890,0
|
|
20231201,122100,106138990,6890,6890,6890,6890,0
|
|
20231201,122000,106138990,6890,6890,6890,6890,0
|
|
20231201,121900,106138990,6890,6890,6890,6890,0
|
|
20231201,121800,106138990,6890,6890,6890,6890,1
|
|
20231201,121700,106132100,6890,6860,6890,6850,518
|
|
20231201,121600,102579590,6880,6880,6880,6880,0
|
|
20231201,121500,102579590,6880,6880,6880,6880,563
|
|
20231201,121400,98706150,6880,6880,6880,6880,0
|
|
20231201,121300,98706150,6880,6880,6880,6880,0
|
|
20231201,121200,98706150,6880,6870,6880,6870,28
|
|
20231201,121100,98513780,6870,6870,6870,6870,0
|
|
20231201,121000,98513780,6870,6870,6870,6870,16
|
|
20231201,120900,98403860,6870,6870,6870,6870,0
|
|
20231201,120800,98403860,6870,6870,6870,6870,0
|
|
20231201,120700,98403860,6870,6870,6870,6870,0
|
|
20231201,120600,98403860,6870,6870,6870,6870,500
|
|
20231201,120500,94968860,6860,6860,6860,6860,0
|
|
20231201,120400,94968860,6860,6860,6860,6860,20
|
|
20231201,120300,94831660,6880,6880,6880,6880,0
|
|
20231201,120200,94831660,6880,6880,6880,6880,22
|
|
20231201,120100,94680300,6880,6880,6880,6880,0
|
|
20231201,120000,94680300,6880,6880,6880,6880,1
|
|
20231201,115900,94673420,6880,6880,6880,6880,0
|
|
20231201,115800,94673420,6880,6880,6880,6880,0
|
|
20231201,115700,94673420,6880,6880,6880,6880,0
|
|
20231201,115600,94673420,6880,6880,6880,6880,0
|
|
20231201,115500,94673420,6880,6880,6880,6880,441
|
|
20231201,115400,91639340,6880,6880,6880,6880,0
|
|
20231201,115300,91639340,6880,6880,6880,6880,0
|
|
20231201,115200,91639340,6880,6880,6880,6880,0
|
|
20231201,115100,91639340,6880,6880,6880,6880,0
|
|
20231201,115000,91639340,6880,6880,6880,6880,0
|
|
20231201,114900,91639340,6880,6880,6880,6880,23
|
|
20231201,114800,91481100,6880,6880,6880,6880,0
|
|
20231201,114700,91481100,6880,6880,6880,6880,4
|
|
20231201,114600,91453580,6880,6880,6880,6880,0
|
|
20231201,114500,91453580,6880,6880,6880,6880,442
|
|
20231201,114400,88412620,6880,6880,6880,6880,22
|
|
20231201,114300,88261260,6880,6880,6880,6880,0
|
|
20231201,114200,88261260,6880,6880,6880,6880,0
|
|
20231201,114100,88261260,6880,6880,6880,6880,0
|
|
20231201,114000,88261260,6880,6880,6880,6880,0
|
|
20231201,113900,88261260,6880,6880,6880,6880,0
|
|
20231201,113800,88261260,6880,6880,6880,6880,0
|
|
20231201,113700,88261260,6880,6880,6880,6880,0
|
|
20231201,113600,88261260,6880,6880,6880,6880,11
|
|
20231201,113500,88185580,6880,6880,6880,6880,441
|
|
20231201,113400,85151500,6880,6880,6880,6880,0
|
|
20231201,113300,85151500,6880,6880,6880,6880,0
|
|
20231201,113200,85151500,6880,6880,6880,6880,0
|
|
20231201,113100,85151500,6880,6880,6880,6880,2
|
|
20231201,113000,85137740,6880,6880,6880,6880,0
|
|
20231201,112900,85137740,6880,6880,6880,6880,0
|
|
20231201,112800,85137740,6880,6880,6880,6880,0
|
|
20231201,112700,85137740,6880,6880,6880,6880,18
|
|
20231201,112600,85013900,6880,6880,6880,6880,0
|
|
20231201,112500,85013900,6880,6880,6880,6880,441
|
|
20231201,112400,81979820,6880,6880,6880,6880,12
|
|
20231201,112300,81897260,6880,6880,6880,6880,13
|
|
20231201,112200,81807820,6880,6880,6880,6880,0
|
|
20231201,112100,81807820,6880,6880,6880,6880,0
|
|
20231201,112000,81807820,6880,6880,6880,6880,0
|
|
20231201,111900,81807820,6880,6880,6880,6880,0
|
|
20231201,111800,81807820,6880,6880,6880,6880,1
|
|
20231201,111700,81800940,6880,6880,6880,6880,0
|
|
20231201,111600,81800940,6880,6880,6880,6880,0
|
|
20231201,111500,81800940,6880,6870,6880,6870,441
|
|
20231201,111400,78769300,6870,6870,6870,6870,18
|
|
20231201,111300,78645640,6870,6870,6870,6870,0
|
|
20231201,111200,78645640,6870,6870,6870,6870,0
|
|
20231201,111100,78645640,6870,6870,6870,6870,0
|
|
20231201,111000,78645640,6870,6870,6870,6870,0
|
|
20231201,110900,78645640,6870,6870,6870,6870,0
|
|
20231201,110800,78645640,6870,6870,6870,6870,0
|
|
20231201,110700,78645640,6870,6870,6870,6870,22
|
|
20231201,110600,78494500,6870,6870,6870,6870,0
|
|
20231201,110500,78494500,6870,6870,6870,6870,441
|
|
20231201,110400,75464830,6870,6870,6870,6870,0
|
|
20231201,110300,75464830,6870,6870,6870,6870,0
|
|
20231201,110200,75464830,6870,6870,6870,6870,0
|
|
20231201,110100,75464830,6870,6870,6870,6870,0
|
|
20231201,110000,75464830,6870,6870,6870,6870,0
|
|
20231201,105900,75464830,6870,6870,6870,6870,0
|
|
20231201,105800,75464830,6870,6870,6870,6870,0
|
|
20231201,105700,75464830,6870,6870,6870,6870,0
|
|
20231201,105600,75464830,6870,6870,6870,6870,0
|
|
20231201,105500,75464830,6870,6870,6870,6870,442
|
|
20231201,105400,72428290,6870,6870,6870,6870,0
|
|
20231201,105300,72428290,6870,6870,6870,6870,0
|
|
20231201,105200,72428290,6870,6870,6870,6870,0
|
|
20231201,105100,72428290,6870,6870,6870,6870,0
|
|
20231201,105000,72428290,6870,6810,6870,6810,505
|
|
20231201,104900,68988940,6820,6870,6870,6820,504
|
|
20231201,104800,65551460,6830,6830,6830,6830,500
|
|
20231201,104700,62136460,6870,6870,6870,6870,0
|
|
20231201,104600,62136460,6870,6870,6870,6870,0
|
|
20231201,104500,62136460,6870,6860,6870,6860,441
|
|
20231201,104400,59109450,6860,6860,6860,6860,0
|
|
20231201,104300,59109450,6860,6860,6860,6860,235
|
|
20231201,104200,57497350,6870,6870,6870,6870,0
|
|
20231201,104100,57497350,6870,6870,6870,6870,5
|
|
20231201,104000,57463000,6830,6840,6840,6830,235
|
|
20231201,103900,55857570,6870,6870,6870,6870,0
|
|
20231201,103800,55857570,6870,6870,6870,6870,0
|
|
20231201,103700,55857570,6870,6850,6870,6820,1060
|
|
20231201,103600,48617080,6870,6870,6870,6870,0
|
|
20231201,103500,48617080,6870,6860,6870,6860,441
|
|
20231201,103400,45587610,6870,6870,6870,6870,0
|
|
20231201,103300,45587610,6870,6870,6870,6870,0
|
|
20231201,103200,45587610,6870,6870,6870,6870,0
|
|
20231201,103100,45587610,6870,6870,6870,6870,0
|
|
20231201,103000,45587610,6870,6870,6870,6870,0
|
|
20231201,102900,45587610,6870,6870,6870,6870,0
|
|
20231201,102800,45587610,6870,6870,6870,6870,0
|
|
20231201,102700,45587610,6870,6870,6870,6870,0
|
|
20231201,102600,45587610,6870,6870,6870,6870,0
|
|
20231201,102500,45587610,6870,6860,6870,6860,442
|
|
20231201,102400,42551220,6870,6870,6870,6870,0
|
|
20231201,102300,42551220,6870,6870,6870,6870,0
|
|
20231201,102200,42551220,6870,6870,6870,6870,0
|
|
20231201,102100,42551220,6870,6870,6870,6870,0
|
|
20231201,102000,42551220,6870,6870,6870,6870,0
|
|
20231201,101900,42551220,6870,6870,6870,6870,0
|
|
20231201,101800,42551220,6870,6870,6870,6870,2
|
|
20231201,101700,42537480,6870,6870,6870,6870,0
|
|
20231201,101600,42537480,6870,6870,6870,6870,1
|
|
20231201,101500,42530610,6870,6860,6870,6860,441
|
|
20231201,101400,39505080,6870,6870,6870,6870,0
|
|
20231201,101300,39505080,6870,6870,6870,6870,0
|
|
20231201,101200,39505080,6870,6850,6870,6850,5
|
|
20231201,101100,39470750,6870,6870,6870,6870,0
|
|
20231201,101000,39470750,6870,6870,6870,6870,0
|
|
20231201,100900,39470750,6870,6870,6870,6870,5
|
|
20231201,100800,39436400,6880,6880,6880,6880,0
|
|
20231201,100700,39436400,6880,6880,6880,6880,0
|
|
20231201,100600,39436400,6880,6880,6880,6880,0
|
|
20231201,100500,39436400,6880,6870,6880,6870,441
|
|
20231201,100400,36406170,6870,6870,6870,6870,5
|
|
20231201,100300,36371820,6880,6880,6880,6880,0
|
|
20231201,100200,36371820,6880,6880,6880,6880,0
|
|
20231201,100100,36371820,6880,6880,6880,6880,0
|
|
20231201,100000,36371820,6880,6880,6880,6880,0
|
|
20231201,095900,36371820,6880,6840,6880,6840,34
|
|
20231201,095800,36139100,6880,6880,6880,6880,0
|
|
20231201,095700,36139100,6880,6880,6880,6880,0
|
|
20231201,095600,36139100,6880,6880,6880,6880,0
|
|
20231201,095500,36139100,6880,6880,6880,6880,442
|
|
20231201,095400,33098140,6880,6880,6880,6880,0
|
|
20231201,095300,33098140,6880,6880,6880,6880,0
|
|
20231201,095200,33098140,6880,6880,6880,6880,0
|
|
20231201,095100,33098140,6880,6880,6880,6880,0
|
|
20231201,095000,33098140,6880,6880,6880,6880,0
|
|
20231201,094900,33098140,6880,6880,6880,6880,0
|
|
20231201,094800,33098140,6880,6880,6880,6880,0
|
|
20231201,094700,33098140,6880,6880,6880,6880,0
|
|
20231201,094600,33098140,6880,6880,6880,6880,0
|
|
20231201,094500,33098140,6880,6870,6880,6870,441
|
|
20231201,094400,30066680,6870,6870,6870,6870,0
|
|
20231201,094300,30066680,6870,6870,6870,6870,6
|
|
20231201,094200,30025460,6870,6870,6870,6850,43
|
|
20231201,094100,29730770,6850,6850,6850,6850,100
|
|
20231201,094000,29045770,6850,6850,6850,6850,79
|
|
20231201,093900,28504620,6880,6880,6880,6880,0
|
|
20231201,093800,28504620,6880,6880,6880,6880,0
|
|
20231201,093700,28504620,6880,6880,6880,6880,0
|
|
20231201,093600,28504620,6880,6880,6880,6880,0
|
|
20231201,093500,28504620,6880,6880,6880,6880,441
|
|
20231201,093400,25470540,6880,6880,6880,6880,7
|
|
20231201,093300,25422380,6880,6880,6880,6880,0
|
|
20231201,093200,25422380,6880,6880,6880,6880,0
|
|
20231201,093100,25422380,6880,6880,6880,6880,0
|
|
20231201,093000,25422380,6880,6880,6880,6880,0
|
|
20231201,092900,25422380,6880,6880,6880,6880,5
|
|
20231201,092800,25387980,6850,6850,6850,6850,669
|
|
20231201,092700,20805330,6850,6850,6850,6850,5
|
|
20231201,092600,20771080,6820,6840,6840,6820,786
|
|
20231201,092500,15405300,6850,6850,6850,6850,441
|
|
20231201,092400,12384450,6850,6850,6850,6850,8
|
|
20231201,092300,12329650,6880,6880,6880,6880,10
|
|
20231201,092200,12260850,6880,6880,6880,6880,0
|
|
20231201,092100,12260850,6880,6880,6880,6880,0
|
|
20231201,092000,12260850,6880,6880,6880,6880,0
|
|
20231201,091900,12260850,6880,6880,6880,6880,20
|
|
20231201,091800,12123250,6880,6880,6880,6880,0
|
|
20231201,091700,12123250,6880,6880,6880,6880,0
|
|
20231201,091600,12123250,6880,6880,6880,6880,0
|
|
20231201,091500,12123250,6880,6880,6880,6880,441
|
|
20231201,091400,9089170,6890,6890,6890,6890,0
|
|
20231201,091300,9089170,6890,6890,6890,6890,0
|
|
20231201,091200,9089170,6890,6890,6890,6890,0
|
|
20231201,091100,9089170,6890,6890,6890,6890,0
|
|
20231201,091000,9089170,6890,6890,6890,6890,0
|
|
20231201,090900,9089170,6890,6890,6890,6890,0
|
|
20231201,090800,9089170,6890,6890,6890,6890,0
|
|
20231201,090700,9089170,6890,6850,6890,6850,63
|
|
20231201,090600,8657500,6850,6850,6850,6850,0
|
|
20231201,090500,8657500,6850,6830,6850,6830,277
|
|
20231201,090400,6765470,6820,6820,6820,6820,991
|
|
20231201,090300,6850,6850,6850,6850,6850,0
|
|
20231201,090200,6850,6850,6850,6850,6850,0
|
|
20231201,090100,6850,6850,6850,6850,6850,0
|
|
20231201,090000,6850,6850,6850,6850,6850,1
|