661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,195800,306987590,6910,6910,6910,6910,1957
|
|
20231204,195700,306987590,6910,6910,6910,6910,0
|
|
20231204,195600,306987590,6910,6910,6910,6910,0
|
|
20231204,195500,306987590,6910,6910,6910,6910,0
|
|
20231204,195400,306987590,6910,6910,6910,6910,0
|
|
20231204,195300,306987590,6910,6910,6910,6910,0
|
|
20231204,195200,306987590,6910,6910,6910,6910,0
|
|
20231204,195100,306987590,6910,6910,6910,6910,0
|
|
20231204,195000,306987590,6910,6910,6910,6910,0
|
|
20231204,194900,306987590,6910,6910,6910,6910,0
|
|
20231204,194800,306987590,6910,6910,6910,6910,0
|
|
20231204,194700,306987590,6910,6910,6910,6910,0
|
|
20231204,194600,306987590,6910,6910,6910,6910,0
|
|
20231204,194500,306987590,6910,6910,6910,6910,0
|
|
20231204,194400,306987590,6910,6910,6910,6910,0
|
|
20231204,194300,306987590,6910,6910,6910,6910,0
|
|
20231204,194200,306987590,6910,6910,6910,6910,0
|
|
20231204,194100,306987590,6910,6910,6910,6910,0
|
|
20231204,194000,306987590,6910,6910,6910,6910,0
|
|
20231204,193900,306987590,6910,6910,6910,6910,0
|
|
20231204,193800,306987590,6910,6910,6910,6910,0
|
|
20231204,193700,306987590,6910,6910,6910,6910,0
|
|
20231204,193600,306987590,6910,6910,6910,6910,0
|
|
20231204,193500,306987590,6910,6910,6910,6910,0
|
|
20231204,193400,306987590,6910,6910,6910,6910,0
|
|
20231204,193300,306987590,6910,6910,6910,6910,0
|
|
20231204,193200,306987590,6910,6910,6910,6910,0
|
|
20231204,193100,306987590,6910,6910,6910,6910,0
|
|
20231204,193000,306987590,6910,6910,6910,6910,0
|
|
20231204,192900,306987590,6910,6910,6910,6910,0
|
|
20231204,192800,306987590,6910,6910,6910,6910,1957
|
|
20231204,192700,306987590,6910,6910,6910,6910,0
|
|
20231204,192600,306987590,6910,6910,6910,6910,0
|
|
20231204,192500,306987590,6910,6910,6910,6910,0
|
|
20231204,192400,306987590,6910,6910,6910,6910,0
|
|
20231204,192300,306987590,6910,6910,6910,6910,0
|
|
20231204,192200,306987590,6910,6910,6910,6910,0
|
|
20231204,192100,306987590,6910,6910,6910,6910,0
|
|
20231204,192000,306987590,6910,6910,6910,6910,0
|
|
20231204,191900,306987590,6910,6910,6910,6910,0
|
|
20231204,191800,306987590,6910,6910,6910,6910,0
|
|
20231204,191700,306987590,6910,6910,6910,6910,0
|
|
20231204,191600,306987590,6910,6910,6910,6910,0
|
|
20231204,191500,306987590,6910,6910,6910,6910,0
|
|
20231204,191400,306987590,6910,6910,6910,6910,0
|
|
20231204,191300,306987590,6910,6910,6910,6910,0
|
|
20231204,191200,306987590,6910,6910,6910,6910,0
|
|
20231204,191100,306987590,6910,6910,6910,6910,0
|
|
20231204,191000,306987590,6910,6910,6910,6910,0
|
|
20231204,190900,306987590,6910,6910,6910,6910,0
|
|
20231204,190800,306987590,6910,6910,6910,6910,0
|
|
20231204,190700,306987590,6910,6910,6910,6910,0
|
|
20231204,190600,306987590,6910,6910,6910,6910,0
|
|
20231204,190500,306987590,6910,6910,6910,6910,0
|
|
20231204,190400,306987590,6910,6910,6910,6910,0
|
|
20231204,190300,306987590,6910,6910,6910,6910,0
|
|
20231204,190200,306987590,6910,6910,6910,6910,0
|
|
20231204,190100,306987590,6910,6910,6910,6910,0
|
|
20231204,190000,306987590,6910,6910,6910,6910,0
|
|
20231204,185900,306987590,6910,6910,6910,6910,0
|
|
20231204,185800,306987590,6910,6910,6910,6910,1957
|
|
20231204,185700,306987590,6910,6910,6910,6910,0
|
|
20231204,185600,306987590,6910,6910,6910,6910,0
|
|
20231204,185500,306987590,6910,6910,6910,6910,0
|
|
20231204,185400,306987590,6910,6910,6910,6910,0
|
|
20231204,185300,306987590,6910,6910,6910,6910,0
|
|
20231204,185200,306987590,6910,6910,6910,6910,0
|
|
20231204,185100,306987590,6910,6910,6910,6910,0
|
|
20231204,185000,306987590,6910,6910,6910,6910,0
|
|
20231204,184900,306987590,6910,6910,6910,6910,0
|
|
20231204,184800,306987590,6910,6910,6910,6910,0
|
|
20231204,184700,306987590,6910,6910,6910,6910,0
|
|
20231204,184600,306987590,6910,6910,6910,6910,0
|
|
20231204,184500,306987590,6910,6910,6910,6910,0
|
|
20231204,184400,306987590,6910,6910,6910,6910,0
|
|
20231204,184300,306987590,6910,6910,6910,6910,0
|
|
20231204,184200,306987590,6910,6910,6910,6910,0
|
|
20231204,184100,306987590,6910,6910,6910,6910,0
|
|
20231204,184000,306987590,6910,6910,6910,6910,0
|
|
20231204,183900,306987590,6910,6910,6910,6910,0
|
|
20231204,183800,306987590,6910,6910,6910,6910,0
|
|
20231204,183700,306987590,6910,6910,6910,6910,0
|
|
20231204,183600,306987590,6910,6910,6910,6910,0
|
|
20231204,183500,306987590,6910,6910,6910,6910,0
|
|
20231204,183400,306987590,6910,6910,6910,6910,0
|
|
20231204,183300,306987590,6910,6910,6910,6910,0
|
|
20231204,183200,306987590,6910,6910,6910,6910,0
|
|
20231204,183100,306987590,6910,6910,6910,6910,0
|
|
20231204,183000,306987590,6910,6910,6910,6910,0
|
|
20231204,182900,306987590,6910,6910,6910,6910,0
|
|
20231204,182800,306987590,6910,6910,6910,6910,1957
|
|
20231204,182700,306987590,6910,6910,6910,6910,0
|
|
20231204,182600,306987590,6910,6910,6910,6910,0
|
|
20231204,182500,306987590,6910,6910,6910,6910,0
|
|
20231204,182400,306987590,6910,6910,6910,6910,0
|
|
20231204,182300,306987590,6910,6910,6910,6910,0
|
|
20231204,182200,306987590,6910,6910,6910,6910,0
|
|
20231204,182100,306987590,6910,6910,6910,6910,0
|
|
20231204,182000,306987590,6910,6910,6910,6910,0
|
|
20231204,181900,306987590,6910,6910,6910,6910,0
|
|
20231204,181800,306987590,6910,6910,6910,6910,0
|
|
20231204,181700,306987590,6910,6910,6910,6910,0
|
|
20231204,181600,306987590,6910,6910,6910,6910,0
|
|
20231204,181500,306987590,6910,6910,6910,6910,0
|
|
20231204,181400,306987590,6910,6910,6910,6910,0
|
|
20231204,181300,306987590,6910,6910,6910,6910,0
|
|
20231204,181200,306987590,6910,6910,6910,6910,0
|
|
20231204,181100,306987590,6910,6910,6910,6910,0
|
|
20231204,181000,306987590,6910,6910,6910,6910,0
|
|
20231204,180900,306987590,6910,6910,6910,6910,0
|
|
20231204,180800,306987590,6910,6910,6910,6910,0
|
|
20231204,180700,306987590,6910,6910,6910,6910,0
|
|
20231204,180600,306987590,6910,6910,6910,6910,0
|
|
20231204,180500,306987590,6910,6910,6910,6910,0
|
|
20231204,180400,306987590,6910,6910,6910,6910,0
|
|
20231204,180300,306987590,6910,6910,6910,6910,0
|
|
20231204,180200,306987590,6910,6910,6910,6910,0
|
|
20231204,180100,306987590,6910,6910,6910,6910,0
|
|
20231204,180000,306987590,6910,6910,6910,6910,0
|
|
20231204,175900,306987590,6910,6910,6910,6910,0
|
|
20231204,175800,306987590,6910,6910,6910,6910,1957
|
|
20231204,175700,306987590,6910,6910,6910,6910,0
|
|
20231204,175600,306987590,6910,6910,6910,6910,0
|
|
20231204,175500,306987590,6910,6910,6910,6910,0
|
|
20231204,175400,306987590,6910,6910,6910,6910,0
|
|
20231204,175300,306987590,6910,6910,6910,6910,0
|
|
20231204,175200,306987590,6910,6910,6910,6910,0
|
|
20231204,175100,306987590,6910,6910,6910,6910,0
|
|
20231204,175000,306987590,6910,6910,6910,6910,0
|
|
20231204,174900,306987590,6910,6910,6910,6910,0
|
|
20231204,174800,306987590,6910,6910,6910,6910,0
|
|
20231204,174700,306987590,6910,6910,6910,6910,0
|
|
20231204,174600,306987590,6910,6910,6910,6910,0
|
|
20231204,174500,306987590,6910,6910,6910,6910,0
|
|
20231204,174400,306987590,6910,6910,6910,6910,0
|
|
20231204,174300,306987590,6910,6910,6910,6910,0
|
|
20231204,174200,306987590,6910,6910,6910,6910,0
|
|
20231204,174100,306987590,6910,6910,6910,6910,0
|
|
20231204,174000,306987590,6910,6910,6910,6910,0
|
|
20231204,173900,306987590,6910,6910,6910,6910,0
|
|
20231204,173800,306987590,6910,6910,6910,6910,0
|
|
20231204,173700,306987590,6910,6910,6910,6910,0
|
|
20231204,173600,306987590,6910,6910,6910,6910,0
|
|
20231204,173500,306987590,6910,6910,6910,6910,0
|
|
20231204,173400,306987590,6910,6910,6910,6910,0
|
|
20231204,173300,306987590,6910,6910,6910,6910,0
|
|
20231204,173200,306987590,6910,6910,6910,6910,0
|
|
20231204,173100,306987590,6910,6910,6910,6910,0
|
|
20231204,173000,306987590,6910,6910,6910,6910,0
|
|
20231204,172900,306987590,6910,6910,6910,6910,0
|
|
20231204,172800,306987590,6910,6910,6910,6910,1957
|
|
20231204,172700,306987590,6910,6910,6910,6910,0
|
|
20231204,172600,306987590,6910,6910,6910,6910,0
|
|
20231204,172500,306987590,6910,6910,6910,6910,0
|
|
20231204,172400,306987590,6910,6910,6910,6910,0
|
|
20231204,172300,306987590,6910,6910,6910,6910,0
|
|
20231204,172200,306987590,6910,6910,6910,6910,0
|
|
20231204,172100,306987590,6910,6910,6910,6910,0
|
|
20231204,172000,306987590,6910,6910,6910,6910,0
|
|
20231204,171900,306987590,6910,6910,6910,6910,0
|
|
20231204,171800,306987590,6910,6910,6910,6910,0
|
|
20231204,171700,306987590,6910,6910,6910,6910,0
|
|
20231204,171600,306987590,6910,6910,6910,6910,0
|
|
20231204,171500,306987590,6910,6910,6910,6910,0
|
|
20231204,171400,306987590,6910,6910,6910,6910,0
|
|
20231204,171300,306987590,6910,6910,6910,6910,0
|
|
20231204,171200,306987590,6910,6910,6910,6910,0
|
|
20231204,171100,306987590,6910,6910,6910,6910,0
|
|
20231204,171000,306987590,6910,6910,6910,6910,0
|
|
20231204,170900,306987590,6910,6910,6910,6910,0
|
|
20231204,170800,306987590,6910,6910,6910,6910,0
|
|
20231204,170700,306987590,6910,6910,6910,6910,0
|
|
20231204,170600,306987590,6910,6910,6910,6910,0
|
|
20231204,170500,306987590,6910,6910,6910,6910,0
|
|
20231204,170400,306987590,6910,6910,6910,6910,0
|
|
20231204,170300,306987590,6910,6910,6910,6910,0
|
|
20231204,170200,306987590,6910,6910,6910,6910,0
|
|
20231204,170100,306987590,6910,6910,6910,6910,0
|
|
20231204,170000,306987590,6910,6910,6910,6910,0
|
|
20231204,165900,306987590,6910,6910,6910,6910,0
|
|
20231204,165800,306987590,6910,6910,6910,6910,1957
|
|
20231204,165700,306987590,6910,6910,6910,6910,0
|
|
20231204,165600,306987590,6910,6910,6910,6910,0
|
|
20231204,165500,306987590,6910,6910,6910,6910,0
|
|
20231204,165400,306987590,6910,6910,6910,6910,0
|
|
20231204,165300,306987590,6910,6910,6910,6910,0
|
|
20231204,165200,306987590,6910,6910,6910,6910,0
|
|
20231204,165100,306987590,6910,6910,6910,6910,0
|
|
20231204,165000,306987590,6910,6910,6910,6910,0
|
|
20231204,164900,306987590,6910,6910,6910,6910,0
|
|
20231204,164800,306987590,6910,6910,6910,6910,0
|
|
20231204,164700,306987590,6910,6910,6910,6910,0
|
|
20231204,164600,306987590,6910,6910,6910,6910,0
|
|
20231204,164500,306987590,6910,6910,6910,6910,0
|
|
20231204,164400,306987590,6910,6910,6910,6910,0
|
|
20231204,164300,306987590,6910,6910,6910,6910,0
|
|
20231204,164200,306987590,6910,6910,6910,6910,0
|
|
20231204,164100,306987590,6910,6910,6910,6910,0
|
|
20231204,164000,306987590,6910,6910,6910,6910,0
|
|
20231204,163900,306987590,6910,6910,6910,6910,0
|
|
20231204,163800,306987590,6910,6910,6910,6910,0
|
|
20231204,163700,306987590,6910,6910,6910,6910,0
|
|
20231204,163600,306987590,6910,6910,6910,6910,0
|
|
20231204,163500,306987590,6910,6910,6910,6910,0
|
|
20231204,163400,306987590,6910,6910,6910,6910,0
|
|
20231204,163300,306987590,6910,6910,6910,6910,0
|
|
20231204,163200,306987590,6910,6910,6910,6910,0
|
|
20231204,163100,306987590,6910,6910,6910,6910,0
|
|
20231204,163000,306987590,6910,6910,6910,6910,0
|
|
20231204,162900,306987590,6910,6910,6910,6910,0
|
|
20231204,162800,306987590,6910,6910,6910,6910,1957
|
|
20231204,162700,306987590,6910,6910,6910,6910,0
|
|
20231204,162600,306987590,6910,6910,6910,6910,0
|
|
20231204,162500,306987590,6910,6910,6910,6910,0
|
|
20231204,162400,306987590,6910,6910,6910,6910,0
|
|
20231204,162300,306987590,6910,6910,6910,6910,0
|
|
20231204,162200,306987590,6910,6910,6910,6910,0
|
|
20231204,162100,306987590,6910,6910,6910,6910,0
|
|
20231204,162000,306987590,6910,6910,6910,6910,0
|
|
20231204,161900,306987590,6910,6910,6910,6910,0
|
|
20231204,161800,306987590,6910,6910,6910,6910,0
|
|
20231204,161700,306987590,6910,6910,6910,6910,0
|
|
20231204,161600,306987590,6910,6910,6910,6910,0
|
|
20231204,161500,306987590,6910,6910,6910,6910,0
|
|
20231204,161400,306987590,6910,6910,6910,6910,0
|
|
20231204,161300,306987590,6910,6910,6910,6910,0
|
|
20231204,161200,306987590,6910,6910,6910,6910,0
|
|
20231204,161100,306987590,6910,6910,6910,6910,0
|
|
20231204,161000,306987590,6910,6910,6910,6910,0
|
|
20231204,160900,306987590,6910,6910,6910,6910,0
|
|
20231204,160800,306987590,6910,6910,6910,6910,0
|
|
20231204,160700,306987590,6910,6910,6910,6910,0
|
|
20231204,160600,306987590,6910,6910,6910,6910,0
|
|
20231204,160500,306987590,6910,6910,6910,6910,0
|
|
20231204,160400,306987590,6910,6910,6910,6910,0
|
|
20231204,160300,306987590,6910,6910,6910,6910,0
|
|
20231204,160200,306987590,6910,6910,6910,6910,0
|
|
20231204,160100,306987590,6910,6910,6910,6910,0
|
|
20231204,160000,306987590,6910,6910,6910,6910,0
|
|
20231204,155900,306987590,6910,6910,6910,6910,0
|
|
20231204,155800,306987590,6910,6910,6910,6910,1957
|
|
20231204,155700,306987590,6910,6910,6910,6910,0
|
|
20231204,155600,306987590,6910,6910,6910,6910,0
|
|
20231204,155500,306987590,6910,6910,6910,6910,0
|
|
20231204,155400,306987590,6910,6910,6910,6910,0
|
|
20231204,155300,306987590,6910,6910,6910,6910,0
|
|
20231204,155200,306987590,6910,6910,6910,6910,0
|
|
20231204,155100,306987590,6910,6910,6910,6910,0
|
|
20231204,155000,306987590,6910,6910,6910,6910,0
|
|
20231204,154900,306987590,6910,6910,6910,6910,0
|
|
20231204,154800,306987590,6910,6910,6910,6910,0
|
|
20231204,154700,306987590,6910,6910,6910,6910,0
|
|
20231204,154600,306987590,6910,6910,6910,6910,0
|
|
20231204,154500,306987590,6910,6910,6910,6910,0
|
|
20231204,154400,306987590,6910,6910,6910,6910,0
|
|
20231204,154300,306987590,6910,6910,6910,6910,0
|
|
20231204,154200,306987590,6910,6910,6910,6910,0
|
|
20231204,154100,306987590,6910,6910,6910,6910,0
|
|
20231204,154000,306987590,6910,6910,6910,6910,0
|
|
20231204,153900,306987590,6910,6910,6910,6910,0
|
|
20231204,153800,306987590,6910,6910,6910,6910,0
|
|
20231204,153700,306987590,6910,6910,6910,6910,0
|
|
20231204,153600,306987590,6910,6910,6910,6910,0
|
|
20231204,153500,306987590,6910,6910,6910,6910,0
|
|
20231204,153400,306987590,6910,6910,6910,6910,0
|
|
20231204,153300,306987590,6910,6910,6910,6910,0
|
|
20231204,153200,306987590,6910,6910,6910,6910,0
|
|
20231204,153100,306987590,6910,6910,6910,6910,0
|
|
20231204,153000,306987590,6910,6910,6910,6910,1957
|
|
20231204,152900,293464720,6920,6920,6920,6920,0
|
|
20231204,152800,293464720,6920,6920,6920,6920,0
|
|
20231204,152700,293464720,6920,6920,6920,6920,0
|
|
20231204,152600,293464720,6920,6920,6920,6920,0
|
|
20231204,152500,293464720,6920,6920,6920,6920,0
|
|
20231204,152400,293464720,6920,6920,6920,6920,0
|
|
20231204,152300,293464720,6920,6920,6920,6920,0
|
|
20231204,152200,293464720,6920,6920,6920,6920,0
|
|
20231204,152100,293464720,6920,6920,6920,6920,0
|
|
20231204,152000,293464720,6920,6920,6920,6920,0
|
|
20231204,151900,293464720,6920,6880,6930,6880,92
|
|
20231204,151800,292829200,6930,6920,6930,6890,24
|
|
20231204,151700,292663200,6920,6920,6930,6920,13
|
|
20231204,151600,292573230,6920,6910,6930,6910,332
|
|
20231204,151500,290275830,6920,6920,6920,6920,0
|
|
20231204,151400,290275830,6920,6920,6920,6920,0
|
|
20231204,151300,290275830,6920,6920,6920,6920,0
|
|
20231204,151200,290275830,6920,6920,6920,6920,0
|
|
20231204,151100,290275830,6920,6920,6920,6920,0
|
|
20231204,151000,290275830,6920,6920,6920,6920,0
|
|
20231204,150900,290275830,6920,6920,6920,6920,0
|
|
20231204,150800,290275830,6920,6900,6920,6900,123
|
|
20231204,150700,289426890,6910,6910,6910,6910,0
|
|
20231204,150600,289426890,6910,6910,6910,6910,0
|
|
20231204,150500,289426890,6910,6910,6910,6910,0
|
|
20231204,150400,289426890,6910,6900,6910,6900,51
|
|
20231204,150300,289074980,6910,6910,6910,6910,20
|
|
20231204,150200,288936780,6910,6910,6910,6910,139
|
|
20231204,150100,287976290,6910,6910,6910,6910,10
|
|
20231204,150000,287907190,6920,6920,6920,6920,0
|
|
20231204,145900,287907190,6920,6920,6920,6920,0
|
|
20231204,145800,287907190,6920,6920,6920,6920,0
|
|
20231204,145700,287907190,6920,6890,6920,6890,389
|
|
20231204,145600,285226430,6930,6920,6930,6920,27
|
|
20231204,145500,285039480,6930,6890,6930,6890,238
|
|
20231204,145400,283398300,6890,6890,6890,6890,200
|
|
20231204,145300,282020300,6940,6940,6940,6940,0
|
|
20231204,145200,282020300,6940,6910,6940,6910,125
|
|
20231204,145100,281156340,6940,6940,6940,6940,0
|
|
20231204,145000,281156340,6940,6940,6940,6940,168
|
|
20231204,144900,279990420,6940,6940,6940,6940,0
|
|
20231204,144800,279990420,6940,6940,6940,6940,50
|
|
20231204,144700,279643420,6940,6940,6940,6940,0
|
|
20231204,144600,279643420,6940,6940,6940,6940,0
|
|
20231204,144500,279643420,6940,6930,6940,6930,6
|
|
20231204,144400,279601830,6950,6950,6950,6950,0
|
|
20231204,144300,279601830,6950,6910,6950,6900,2017
|
|
20231204,144200,265678630,6960,6960,6960,6960,0
|
|
20231204,144100,265678630,6960,6960,6960,6960,0
|
|
20231204,144000,265678630,6960,6960,6960,6960,0
|
|
20231204,143900,265678630,6960,6960,6960,6960,0
|
|
20231204,143800,265678630,6960,6960,6960,6960,2
|
|
20231204,143700,265664710,6960,6960,6960,6960,11
|
|
20231204,143600,265588150,6960,6920,6960,6920,29
|
|
20231204,143500,265387110,6960,6960,6960,6960,442
|
|
20231204,143400,262310790,6960,6950,6960,6950,1551
|
|
20231204,143300,251531330,6950,6950,6950,6950,0
|
|
20231204,143200,251531330,6950,6950,6950,6950,0
|
|
20231204,143100,251531330,6950,6950,6950,6950,0
|
|
20231204,143000,251531330,6950,6950,6950,6950,0
|
|
20231204,142900,251531330,6950,6950,6950,6950,0
|
|
20231204,142800,251531330,6950,6950,6950,6950,30
|
|
20231204,142700,251322830,6950,6950,6950,6950,0
|
|
20231204,142600,251322830,6950,6950,6950,6950,0
|
|
20231204,142500,251322830,6950,6930,6950,6930,441
|
|
20231204,142400,248259280,6950,6950,6950,6950,0
|
|
20231204,142300,248259280,6950,6930,6950,6930,198
|
|
20231204,142200,246886520,6950,6950,6950,6950,0
|
|
20231204,142100,246886520,6950,6950,6950,6950,0
|
|
20231204,142000,246886520,6950,6950,6950,6950,0
|
|
20231204,141900,246886520,6950,6950,6950,6950,22
|
|
20231204,141800,246733620,6950,6950,6950,6950,0
|
|
20231204,141700,246733620,6950,6950,6950,6950,0
|
|
20231204,141600,246733620,6950,6950,6950,6950,22
|
|
20231204,141500,246580720,6950,6940,6950,6940,441
|
|
20231204,141400,243518840,6950,6950,6950,6950,0
|
|
20231204,141300,243518840,6950,6950,6950,6950,0
|
|
20231204,141200,243518840,6950,6950,6950,6950,0
|
|
20231204,141100,243518840,6950,6950,6950,6950,4
|
|
20231204,141000,243491040,6950,6950,6950,6950,0
|
|
20231204,140900,243491040,6950,6950,6950,6950,0
|
|
20231204,140800,243491040,6950,6950,6950,6950,0
|
|
20231204,140700,243491040,6950,6950,6950,6950,18
|
|
20231204,140600,243365940,6950,6950,6950,6950,0
|
|
20231204,140500,243365940,6950,6940,6950,6940,441
|
|
20231204,140400,240301350,6950,6950,6950,6950,0
|
|
20231204,140300,240301350,6950,6950,6950,6950,0
|
|
20231204,140200,240301350,6950,6950,6950,6950,0
|
|
20231204,140100,240301350,6950,6950,6950,6950,200
|
|
20231204,140000,238911350,6950,6950,6950,6950,400
|
|
20231204,135900,236131350,6950,6950,6950,6950,0
|
|
20231204,135800,236131350,6950,6950,6950,6950,0
|
|
20231204,135700,236131350,6950,6950,6950,6950,0
|
|
20231204,135600,236131350,6950,6950,6950,6950,0
|
|
20231204,135500,236131350,6950,6950,6950,6950,941
|
|
20231204,135400,229591400,6950,6950,6950,6950,0
|
|
20231204,135300,229591400,6950,6950,6950,6950,0
|
|
20231204,135200,229591400,6950,6950,6950,6950,0
|
|
20231204,135100,229591400,6950,6950,6950,6950,0
|
|
20231204,135000,229591400,6950,6950,6950,6950,0
|
|
20231204,134900,229591400,6950,6950,6950,6950,11
|
|
20231204,134800,229514950,6950,6950,6950,6950,0
|
|
20231204,134700,229514950,6950,6950,6950,6950,0
|
|
20231204,134600,229514950,6950,6950,6950,6950,0
|
|
20231204,134500,229514950,6950,6950,6950,6950,442
|
|
20231204,134400,226443050,6950,6950,6950,6950,0
|
|
20231204,134300,226443050,6950,6950,6950,6950,0
|
|
20231204,134200,226443050,6950,6950,6950,6950,110
|
|
20231204,134100,225678550,6950,6950,6950,6950,0
|
|
20231204,134000,225678550,6950,6950,6950,6950,25
|
|
20231204,133900,225504800,6910,6950,6960,6910,2021
|
|
20231204,133800,211538870,6960,6960,6960,6960,0
|
|
20231204,133700,211538870,6960,6960,6960,6960,0
|
|
20231204,133600,211538870,6960,6960,6960,6960,0
|
|
20231204,133500,211538870,6960,6950,6960,6950,450
|
|
20231204,133400,208408360,6950,6950,6950,6950,55
|
|
20231204,133300,208026110,6950,6950,6950,6950,0
|
|
20231204,133200,208026110,6950,6950,6950,6950,0
|
|
20231204,133100,208026110,6950,6950,6950,6950,0
|
|
20231204,133000,208026110,6950,6950,6950,6950,0
|
|
20231204,132900,208026110,6950,6950,6950,6950,0
|
|
20231204,132800,208026110,6950,6950,6950,6950,0
|
|
20231204,132700,208026110,6950,6950,6950,6950,0
|
|
20231204,132600,208026110,6950,6950,6950,6950,0
|
|
20231204,132500,208026110,6950,6950,6950,6950,459
|
|
20231204,132400,204836060,6950,6950,6950,6950,0
|
|
20231204,132300,204836060,6950,6950,6950,6950,0
|
|
20231204,132200,204836060,6950,6950,6950,6950,0
|
|
20231204,132100,204836060,6950,6950,6950,6950,0
|
|
20231204,132000,204836060,6950,6950,6950,6950,0
|
|
20231204,131900,204836060,6950,6950,6950,6950,0
|
|
20231204,131800,204836060,6950,6950,6950,6950,0
|
|
20231204,131700,204836060,6950,6950,6950,6950,0
|
|
20231204,131600,204836060,6950,6950,6950,6950,0
|
|
20231204,131500,204836060,6950,6950,6950,6950,441
|
|
20231204,131400,201771110,6940,6940,6940,6940,0
|
|
20231204,131300,201771110,6940,6940,6940,6940,0
|
|
20231204,131200,201771110,6940,6940,6940,6940,0
|
|
20231204,131100,201771110,6940,6940,6940,6940,0
|
|
20231204,131000,201771110,6940,6940,6940,6940,381
|
|
20231204,130900,199126970,6950,6950,6950,6950,0
|
|
20231204,130800,199126970,6950,6910,6950,6910,18
|
|
20231204,130700,199002070,6950,6950,6950,6950,0
|
|
20231204,130600,199002070,6950,6950,6950,6950,0
|
|
20231204,130500,199002070,6950,6950,6950,6910,474
|
|
20231204,130400,195708600,6950,6950,6950,6950,0
|
|
20231204,130300,195708600,6950,6950,6950,6950,0
|
|
20231204,130200,195708600,6950,6950,6950,6950,5
|
|
20231204,130100,195673850,6950,6950,6950,6950,6
|
|
20231204,130000,195632150,6930,6930,6930,6930,50
|
|
20231204,125900,195285650,6930,6930,6930,6930,0
|
|
20231204,125800,195285650,6930,6930,6930,6930,0
|
|
20231204,125700,195285650,6930,6930,6930,6930,32
|
|
20231204,125600,195063890,6950,6950,6950,6950,0
|
|
20231204,125500,195063890,6950,6950,6950,6950,441
|
|
20231204,125400,191998940,6950,6950,6950,6950,0
|
|
20231204,125300,191998940,6950,6950,6950,6950,0
|
|
20231204,125200,191998940,6950,6950,6950,6950,0
|
|
20231204,125100,191998940,6950,6950,6950,6950,0
|
|
20231204,125000,191998940,6950,6950,6950,6950,0
|
|
20231204,124900,191998940,6950,6950,6950,6950,1
|
|
20231204,124800,191991990,6950,6950,6950,6950,0
|
|
20231204,124700,191991990,6950,6950,6950,6950,0
|
|
20231204,124600,191991990,6950,6950,6950,6950,0
|
|
20231204,124500,191991990,6950,6950,6950,6900,480
|
|
20231204,124400,188656990,6950,6950,6950,6950,0
|
|
20231204,124300,188656990,6950,6950,6950,6950,41
|
|
20231204,124200,188372040,6950,6950,6950,6950,0
|
|
20231204,124100,188372040,6950,6950,6950,6950,140
|
|
20231204,124000,187399040,6950,6950,6950,6950,0
|
|
20231204,123900,187399040,6950,6920,6950,6920,85
|
|
20231204,123800,186810750,6920,6920,6920,6920,1
|
|
20231204,123700,186803830,6950,6950,6950,6950,0
|
|
20231204,123600,186803830,6950,6950,6950,6950,0
|
|
20231204,123500,186803830,6950,6940,6950,6940,441
|
|
20231204,123400,183739120,6950,6950,6950,6950,0
|
|
20231204,123300,183739120,6950,6950,6950,6950,7
|
|
20231204,123200,183690470,6900,6900,6900,6900,0
|
|
20231204,123100,183690470,6900,6900,6900,6900,0
|
|
20231204,123000,183690470,6900,6900,6900,6900,20
|
|
20231204,122900,183552470,6950,6950,6950,6950,0
|
|
20231204,122800,183552470,6950,6950,6950,6950,0
|
|
20231204,122700,183552470,6950,6950,6950,6950,0
|
|
20231204,122600,183552470,6950,6950,6950,6950,0
|
|
20231204,122500,183552470,6950,6950,6950,6950,441
|
|
20231204,122400,180487520,6950,6950,6950,6950,0
|
|
20231204,122300,180487520,6950,6950,6950,6950,50
|
|
20231204,122200,180140020,6950,6950,6950,6950,0
|
|
20231204,122100,180140020,6950,6950,6950,6950,0
|
|
20231204,122000,180140020,6950,6950,6950,6950,0
|
|
20231204,121900,180140020,6950,6950,6950,6950,0
|
|
20231204,121800,180140020,6950,6950,6950,6950,0
|
|
20231204,121700,180140020,6950,6950,6950,6950,0
|
|
20231204,121600,180140020,6950,6950,6950,6950,3
|
|
20231204,121500,180119170,6950,6950,6950,6930,459
|
|
20231204,121400,176929310,6950,6950,6950,6950,0
|
|
20231204,121300,176929310,6950,6950,6950,6950,0
|
|
20231204,121200,176929310,6950,6890,6950,6890,8
|
|
20231204,121100,176873770,6950,6950,6950,6950,0
|
|
20231204,121000,176873770,6950,6950,6950,6950,0
|
|
20231204,120900,176873770,6950,6950,6950,6950,0
|
|
20231204,120800,176873770,6950,6950,6950,6950,0
|
|
20231204,120700,176873770,6950,6950,6950,6950,0
|
|
20231204,120600,176873770,6950,6950,6950,6950,0
|
|
20231204,120500,176873770,6950,6950,6950,6950,441
|
|
20231204,120400,173808820,6950,6940,6950,6940,13
|
|
20231204,120300,173718560,6950,6950,6950,6950,0
|
|
20231204,120200,173718560,6950,6900,6950,6900,81
|
|
20231204,120100,173159200,6950,6950,6950,6950,0
|
|
20231204,120000,173159200,6950,6950,6950,6950,0
|
|
20231204,115900,173159200,6950,6950,6950,6950,14
|
|
20231204,115800,173061900,6950,6950,6950,6950,0
|
|
20231204,115700,173061900,6950,6950,6950,6950,0
|
|
20231204,115600,173061900,6950,6950,6950,6950,6
|
|
20231204,115500,173020200,6930,6950,6950,6930,443
|
|
20231204,115400,169941390,6950,6950,6950,6950,0
|
|
20231204,115300,169941390,6950,6950,6950,6950,0
|
|
20231204,115200,169941390,6950,6950,6950,6950,0
|
|
20231204,115100,169941390,6950,6950,6950,6950,0
|
|
20231204,115000,169941390,6950,6950,6950,6950,0
|
|
20231204,114900,169941390,6950,6950,6950,6950,0
|
|
20231204,114800,169941390,6950,6950,6950,6950,0
|
|
20231204,114700,169941390,6950,6900,6950,6900,6
|
|
20231204,114600,169899740,6950,6950,6950,6950,0
|
|
20231204,114500,169899740,6950,6940,6950,6940,447
|
|
20231204,114400,166796930,6950,6950,6950,6950,0
|
|
20231204,114300,166796930,6950,6950,6950,6950,0
|
|
20231204,114200,166796930,6950,6950,6950,6950,7
|
|
20231204,114100,166748280,6900,6900,6900,6900,7
|
|
20231204,114000,166699980,6950,6950,6950,6950,5
|
|
20231204,113900,166665230,6950,6950,6950,6950,23
|
|
20231204,113800,166505380,6900,6900,6900,6900,700
|
|
20231204,113700,161675380,6950,6950,6950,6950,26
|
|
20231204,113600,161494680,6950,6950,6950,6950,0
|
|
20231204,113500,161494680,6950,6940,6950,6940,464
|
|
20231204,113400,158270880,6950,6950,6950,6950,0
|
|
20231204,113300,158270880,6950,6950,6950,6950,0
|
|
20231204,113200,158270880,6950,6950,6950,6950,0
|
|
20231204,113100,158270880,6950,6900,6950,6900,587
|
|
20231204,113000,154220350,6960,6960,6960,6910,111
|
|
20231204,112900,153452790,6910,6960,6960,6910,139
|
|
20231204,112800,152492200,6920,6940,6940,6920,969
|
|
20231204,112700,145786320,6960,6960,6960,6960,0
|
|
20231204,112600,145786320,6960,6960,6960,6960,0
|
|
20231204,112500,145786320,6960,6960,6960,6960,441
|
|
20231204,112400,142716960,6960,6960,6960,6960,0
|
|
20231204,112300,142716960,6960,6960,6960,6960,0
|
|
20231204,112200,142716960,6960,6920,6960,6920,14
|
|
20231204,112100,142619560,6960,6960,6960,6960,0
|
|
20231204,112000,142619560,6960,6960,6960,6960,0
|
|
20231204,111900,142619560,6960,6960,6960,6960,13
|
|
20231204,111800,142529080,6920,6920,6920,6920,1
|
|
20231204,111700,142522160,6960,6960,6960,6960,0
|
|
20231204,111600,142522160,6960,6960,6960,6960,0
|
|
20231204,111500,142522160,6960,6960,6960,6960,441
|
|
20231204,111400,139452800,6960,6960,6960,6960,0
|
|
20231204,111300,139452800,6960,6960,6960,6960,10
|
|
20231204,111200,139383200,6960,6960,6960,6960,0
|
|
20231204,111100,139383200,6960,6960,6960,6960,0
|
|
20231204,111000,139383200,6960,6960,6960,6960,0
|
|
20231204,110900,139383200,6960,6960,6960,6960,0
|
|
20231204,110800,139383200,6960,6960,6960,6960,25
|
|
20231204,110700,139209200,6960,6960,6960,6960,11
|
|
20231204,110600,139132640,6960,6950,6960,6950,4
|
|
20231204,110500,139104810,6950,6950,6950,6950,441
|
|
20231204,110400,136039860,6950,6950,6950,6950,0
|
|
20231204,110300,136039860,6950,6950,6950,6950,0
|
|
20231204,110200,136039860,6950,6950,6950,6950,0
|
|
20231204,110100,136039860,6950,6950,6950,6950,4
|
|
20231204,110000,136012060,6920,6920,6920,6920,0
|
|
20231204,105900,136012060,6920,6940,6940,6920,83
|
|
20231204,105800,135436080,6940,6940,6940,6940,6
|
|
20231204,105700,135394440,6920,6920,6920,6920,1
|
|
20231204,105600,135387520,6950,6950,6950,6950,11
|
|
20231204,105500,135311070,6940,6940,6950,6940,520
|
|
20231204,105400,131701420,6940,6940,6940,6940,11
|
|
20231204,105300,131625080,6920,6940,6940,6920,2
|
|
20231204,105200,131611220,6950,6950,6950,6950,0
|
|
20231204,105100,131611220,6950,6950,6950,6950,0
|
|
20231204,105000,131611220,6950,6950,6950,6910,1052
|
|
20231204,104900,124339820,6960,6960,6960,6960,0
|
|
20231204,104800,124339820,6960,6950,6960,6950,36
|
|
20231204,104700,124089300,6960,6960,6960,6960,10
|
|
20231204,104600,124019700,6960,6950,6960,6950,82
|
|
20231204,104500,123449790,6930,6930,6930,6930,443
|
|
20231204,104400,120379800,6920,6920,6920,6920,100
|
|
20231204,104300,119687800,6960,6960,6960,6960,0
|
|
20231204,104200,119687800,6960,6960,6960,6960,0
|
|
20231204,104100,119687800,6960,6960,6960,6910,1133
|
|
20231204,104000,111856770,6960,6970,6970,6920,1404
|
|
20231204,103900,102132720,6970,6970,6970,6970,0
|
|
20231204,103800,102132720,6970,6970,6970,6970,1
|
|
20231204,103700,102125750,6980,6980,6980,6980,0
|
|
20231204,103600,102125750,6980,6980,6980,6980,0
|
|
20231204,103500,102125750,6980,6980,6980,6980,441
|
|
20231204,103400,99047570,6980,6980,6980,6980,0
|
|
20231204,103300,99047570,6980,6980,6980,6980,0
|
|
20231204,103200,99047570,6980,6930,6980,6930,423
|
|
20231204,103100,96115080,6980,6980,6980,6980,0
|
|
20231204,103000,96115080,6980,6940,6980,6940,157
|
|
20231204,102900,95025220,6980,6980,6980,6980,0
|
|
20231204,102800,95025220,6980,6980,6980,6980,0
|
|
20231204,102700,95025220,6980,6940,6980,6940,217
|
|
20231204,102600,93518720,6980,6980,6980,6980,0
|
|
20231204,102500,93518720,6980,6980,6980,6980,441
|
|
20231204,102400,90440540,6980,6980,6980,6980,0
|
|
20231204,102300,90440540,6980,6980,6980,6980,0
|
|
20231204,102200,90440540,6980,6980,6980,6980,0
|
|
20231204,102100,90440540,6980,6980,6980,6980,203
|
|
20231204,102000,89023600,6980,6980,6980,6980,9
|
|
20231204,101900,88960780,6980,6980,6980,6980,0
|
|
20231204,101800,88960780,6980,6940,6980,6940,105
|
|
20231204,101700,88231880,6960,6980,6980,6960,34
|
|
20231204,101600,87994840,6980,6980,6980,6980,0
|
|
20231204,101500,87994840,6980,6980,6990,6980,443
|
|
20231204,101400,84902250,6990,6990,6990,6990,0
|
|
20231204,101300,84902250,6990,6990,6990,6990,0
|
|
20231204,101200,84902250,6990,6990,6990,6990,4
|
|
20231204,101100,84874290,6970,6970,6970,6970,20
|
|
20231204,101000,84734890,6970,6970,6990,6970,142
|
|
20231204,100900,83745070,6940,6940,6940,6940,19
|
|
20231204,100800,83613210,6970,6940,6970,6940,391
|
|
20231204,100700,80899340,6970,6970,6970,6940,12
|
|
20231204,100600,80815830,6990,6990,6990,6990,5
|
|
20231204,100500,80780880,6990,6990,6990,6990,442
|
|
20231204,100400,77691300,6990,6990,6990,6990,1
|
|
20231204,100300,77684310,6990,6990,6990,6990,0
|
|
20231204,100200,77684310,6990,6990,6990,6940,14
|
|
20231204,100100,77586800,6930,6930,6930,6930,0
|
|
20231204,100000,77586800,6930,6990,6990,6930,3021
|
|
20231204,095900,56606090,6990,6990,6990,6990,31
|
|
20231204,095800,56389400,6990,6990,6990,6990,18
|
|
20231204,095700,56263580,6990,6990,6990,6990,7
|
|
20231204,095600,56214650,7000,7000,7000,7000,0
|
|
20231204,095500,56214650,7000,6990,7000,6990,442
|
|
20231204,095400,53120660,7000,7000,7000,7000,0
|
|
20231204,095300,53120660,7000,7000,7000,7000,3
|
|
20231204,095200,53099660,7000,7000,7000,7000,29
|
|
20231204,095100,52896660,7000,7000,7000,7000,6
|
|
20231204,095000,52854660,7000,7000,7000,7000,0
|
|
20231204,094900,52854660,7000,7000,7000,7000,0
|
|
20231204,094800,52854660,7000,7000,7000,7000,42
|
|
20231204,094700,52560660,7000,7000,7000,7000,8
|
|
20231204,094600,52504660,7000,7000,7000,7000,3
|
|
20231204,094500,52483660,7000,7000,7000,7000,441
|
|
20231204,094400,49396660,7000,7000,7000,7000,0
|
|
20231204,094300,49396660,7000,7000,7000,7000,152
|
|
20231204,094200,48332660,7000,7000,7000,7000,1
|
|
20231204,094100,48325660,7000,7000,7000,7000,1
|
|
20231204,094000,48318660,7000,7000,7000,7000,0
|
|
20231204,093900,48318660,7000,7000,7000,7000,0
|
|
20231204,093800,48318660,7000,6970,7000,6970,7
|
|
20231204,093700,48269690,7000,7000,7000,7000,0
|
|
20231204,093600,48269690,7000,7000,7000,7000,0
|
|
20231204,093500,48269690,7000,7000,7000,7000,441
|
|
20231204,093400,45182690,7010,7010,7010,7010,2
|
|
20231204,093300,45168670,6960,6990,6990,6960,549
|
|
20231204,093200,41346390,7000,7000,7000,7000,20
|
|
20231204,093100,41206390,7010,7010,7010,7010,0
|
|
20231204,093000,41206390,7010,7010,7010,7010,0
|
|
20231204,092900,41206390,7010,7010,7010,7010,0
|
|
20231204,092800,41206390,7010,7010,7010,7010,21
|
|
20231204,092700,41059180,7010,7000,7010,7000,3
|
|
20231204,092600,41038160,7000,7000,7000,6990,255
|
|
20231204,092500,39253190,6990,6990,6990,6990,445
|
|
20231204,092400,36142640,6980,7010,7010,6980,134
|
|
20231204,092300,35207180,7020,6980,7020,6980,564
|
|
20231204,092200,31270380,7020,7020,7020,7020,2
|
|
20231204,092100,31256340,7020,7020,7020,7020,3
|
|
20231204,092000,31235280,7020,7020,7020,7020,0
|
|
20231204,091900,31235280,7020,7020,7020,7020,7
|
|
20231204,091800,31186140,7020,7000,7020,6950,506
|
|
20231204,091700,27658020,7020,7020,7020,7020,140
|
|
20231204,091600,26675220,7020,7010,7020,7010,99
|
|
20231204,091500,25980330,7020,7020,7020,7020,441
|
|
20231204,091400,22884510,7010,7000,7010,7000,1000
|
|
20231204,091300,15875940,7000,7000,7000,7000,0
|
|
20231204,091200,15875940,7000,7000,7000,7000,0
|
|
20231204,091100,15875940,7000,6980,7020,6980,1710
|
|
20231204,091000,3914620,6980,6980,6980,6980,5
|
|
20231204,090900,3879720,6980,6980,6980,6980,0
|
|
20231204,090800,3879720,6980,6980,6980,6980,100
|
|
20231204,090700,3181720,6980,6980,6980,6980,0
|
|
20231204,090600,3181720,6980,6980,6980,6980,0
|
|
20231204,090500,3181720,6980,6980,6980,6980,4
|
|
20231204,090400,3153800,6940,6980,6980,6940,34
|
|
20231204,090300,2917640,6980,6980,6980,6980,0
|
|
20231204,090200,2917640,6980,6980,6980,6980,0
|
|
20231204,090100,2917640,6980,6980,6980,6980,0
|
|
20231204,090000,2917640,6980,6980,6980,6980,418
|