662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,195900,375019020,6730,6730,6730,6730,3780
|
|
20231205,195800,375019020,6730,6730,6730,6730,0
|
|
20231205,195700,375019020,6730,6730,6730,6730,0
|
|
20231205,195600,375019020,6730,6730,6730,6730,0
|
|
20231205,195500,375019020,6730,6730,6730,6730,0
|
|
20231205,195400,375019020,6730,6730,6730,6730,0
|
|
20231205,195300,375019020,6730,6730,6730,6730,0
|
|
20231205,195200,375019020,6730,6730,6730,6730,0
|
|
20231205,195100,375019020,6730,6730,6730,6730,0
|
|
20231205,195000,375019020,6730,6730,6730,6730,0
|
|
20231205,194900,375019020,6730,6730,6730,6730,0
|
|
20231205,194800,375019020,6730,6730,6730,6730,0
|
|
20231205,194700,375019020,6730,6730,6730,6730,0
|
|
20231205,194600,375019020,6730,6730,6730,6730,0
|
|
20231205,194500,375019020,6730,6730,6730,6730,0
|
|
20231205,194400,375019020,6730,6730,6730,6730,0
|
|
20231205,194300,375019020,6730,6730,6730,6730,0
|
|
20231205,194200,375019020,6730,6730,6730,6730,0
|
|
20231205,194100,375019020,6730,6730,6730,6730,0
|
|
20231205,194000,375019020,6730,6730,6730,6730,0
|
|
20231205,193900,375019020,6730,6730,6730,6730,0
|
|
20231205,193800,375019020,6730,6730,6730,6730,0
|
|
20231205,193700,375019020,6730,6730,6730,6730,0
|
|
20231205,193600,375019020,6730,6730,6730,6730,0
|
|
20231205,193500,375019020,6730,6730,6730,6730,0
|
|
20231205,193400,375019020,6730,6730,6730,6730,0
|
|
20231205,193300,375019020,6730,6730,6730,6730,0
|
|
20231205,193200,375019020,6730,6730,6730,6730,0
|
|
20231205,193100,375019020,6730,6730,6730,6730,0
|
|
20231205,193000,375019020,6730,6730,6730,6730,0
|
|
20231205,192900,375019020,6730,6730,6730,6730,3780
|
|
20231205,192800,375019020,6730,6730,6730,6730,0
|
|
20231205,192700,375019020,6730,6730,6730,6730,0
|
|
20231205,192600,375019020,6730,6730,6730,6730,0
|
|
20231205,192500,375019020,6730,6730,6730,6730,0
|
|
20231205,192400,375019020,6730,6730,6730,6730,0
|
|
20231205,192300,375019020,6730,6730,6730,6730,0
|
|
20231205,192200,375019020,6730,6730,6730,6730,0
|
|
20231205,192100,375019020,6730,6730,6730,6730,0
|
|
20231205,192000,375019020,6730,6730,6730,6730,0
|
|
20231205,191900,375019020,6730,6730,6730,6730,0
|
|
20231205,191800,375019020,6730,6730,6730,6730,0
|
|
20231205,191700,375019020,6730,6730,6730,6730,0
|
|
20231205,191600,375019020,6730,6730,6730,6730,0
|
|
20231205,191500,375019020,6730,6730,6730,6730,0
|
|
20231205,191400,375019020,6730,6730,6730,6730,0
|
|
20231205,191300,375019020,6730,6730,6730,6730,0
|
|
20231205,191200,375019020,6730,6730,6730,6730,0
|
|
20231205,191100,375019020,6730,6730,6730,6730,0
|
|
20231205,191000,375019020,6730,6730,6730,6730,0
|
|
20231205,190900,375019020,6730,6730,6730,6730,0
|
|
20231205,190800,375019020,6730,6730,6730,6730,0
|
|
20231205,190700,375019020,6730,6730,6730,6730,0
|
|
20231205,190600,375019020,6730,6730,6730,6730,0
|
|
20231205,190500,375019020,6730,6730,6730,6730,0
|
|
20231205,190400,375019020,6730,6730,6730,6730,0
|
|
20231205,190300,375019020,6730,6730,6730,6730,0
|
|
20231205,190200,375019020,6730,6730,6730,6730,0
|
|
20231205,190100,375019020,6730,6730,6730,6730,0
|
|
20231205,190000,375019020,6730,6730,6730,6730,0
|
|
20231205,185900,375019020,6730,6730,6730,6730,3780
|
|
20231205,185800,375019020,6730,6730,6730,6730,0
|
|
20231205,185700,375019020,6730,6730,6730,6730,0
|
|
20231205,185600,375019020,6730,6730,6730,6730,0
|
|
20231205,185500,375019020,6730,6730,6730,6730,0
|
|
20231205,185400,375019020,6730,6730,6730,6730,0
|
|
20231205,185300,375019020,6730,6730,6730,6730,0
|
|
20231205,185200,375019020,6730,6730,6730,6730,0
|
|
20231205,185100,375019020,6730,6730,6730,6730,0
|
|
20231205,185000,375019020,6730,6730,6730,6730,0
|
|
20231205,184900,375019020,6730,6730,6730,6730,0
|
|
20231205,184800,375019020,6730,6730,6730,6730,0
|
|
20231205,184700,375019020,6730,6730,6730,6730,0
|
|
20231205,184600,375019020,6730,6730,6730,6730,0
|
|
20231205,184500,375019020,6730,6730,6730,6730,0
|
|
20231205,184400,375019020,6730,6730,6730,6730,0
|
|
20231205,184300,375019020,6730,6730,6730,6730,0
|
|
20231205,184200,375019020,6730,6730,6730,6730,0
|
|
20231205,184100,375019020,6730,6730,6730,6730,0
|
|
20231205,184000,375019020,6730,6730,6730,6730,0
|
|
20231205,183900,375019020,6730,6730,6730,6730,0
|
|
20231205,183800,375019020,6730,6730,6730,6730,0
|
|
20231205,183700,375019020,6730,6730,6730,6730,0
|
|
20231205,183600,375019020,6730,6730,6730,6730,0
|
|
20231205,183500,375019020,6730,6730,6730,6730,0
|
|
20231205,183400,375019020,6730,6730,6730,6730,0
|
|
20231205,183300,375019020,6730,6730,6730,6730,0
|
|
20231205,183200,375019020,6730,6730,6730,6730,0
|
|
20231205,183100,375019020,6730,6730,6730,6730,0
|
|
20231205,183000,375019020,6730,6730,6730,6730,0
|
|
20231205,182900,375019020,6730,6730,6730,6730,3780
|
|
20231205,182800,375019020,6730,6730,6730,6730,0
|
|
20231205,182700,375019020,6730,6730,6730,6730,0
|
|
20231205,182600,375019020,6730,6730,6730,6730,0
|
|
20231205,182500,375019020,6730,6730,6730,6730,0
|
|
20231205,182400,375019020,6730,6730,6730,6730,0
|
|
20231205,182300,375019020,6730,6730,6730,6730,0
|
|
20231205,182200,375019020,6730,6730,6730,6730,0
|
|
20231205,182100,375019020,6730,6730,6730,6730,0
|
|
20231205,182000,375019020,6730,6730,6730,6730,0
|
|
20231205,181900,375019020,6730,6730,6730,6730,0
|
|
20231205,181800,375019020,6730,6730,6730,6730,0
|
|
20231205,181700,375019020,6730,6730,6730,6730,0
|
|
20231205,181600,375019020,6730,6730,6730,6730,0
|
|
20231205,181500,375019020,6730,6730,6730,6730,0
|
|
20231205,181400,375019020,6730,6730,6730,6730,0
|
|
20231205,181300,375019020,6730,6730,6730,6730,0
|
|
20231205,181200,375019020,6730,6730,6730,6730,0
|
|
20231205,181100,375019020,6730,6730,6730,6730,0
|
|
20231205,181000,375019020,6730,6730,6730,6730,0
|
|
20231205,180900,375019020,6730,6730,6730,6730,0
|
|
20231205,180800,375019020,6730,6730,6730,6730,0
|
|
20231205,180700,375019020,6730,6730,6730,6730,0
|
|
20231205,180600,375019020,6730,6730,6730,6730,0
|
|
20231205,180500,375019020,6730,6730,6730,6730,0
|
|
20231205,180400,375019020,6730,6730,6730,6730,0
|
|
20231205,180300,375019020,6730,6730,6730,6730,0
|
|
20231205,180200,375019020,6730,6730,6730,6730,0
|
|
20231205,180100,375019020,6730,6730,6730,6730,0
|
|
20231205,180000,375019020,6730,6730,6730,6730,0
|
|
20231205,175900,375019020,6730,6730,6730,6730,3780
|
|
20231205,175800,375019020,6730,6730,6730,6730,0
|
|
20231205,175700,375019020,6730,6730,6730,6730,0
|
|
20231205,175600,375019020,6730,6730,6730,6730,0
|
|
20231205,175500,375019020,6730,6730,6730,6730,0
|
|
20231205,175400,375019020,6730,6730,6730,6730,0
|
|
20231205,175300,375019020,6730,6730,6730,6730,0
|
|
20231205,175200,375019020,6730,6730,6730,6730,0
|
|
20231205,175100,375019020,6730,6730,6730,6730,0
|
|
20231205,175000,375019020,6730,6730,6730,6730,0
|
|
20231205,174900,375019020,6730,6730,6730,6730,0
|
|
20231205,174800,375019020,6730,6730,6730,6730,0
|
|
20231205,174700,375019020,6730,6730,6730,6730,0
|
|
20231205,174600,375019020,6730,6730,6730,6730,0
|
|
20231205,174500,375019020,6730,6730,6730,6730,0
|
|
20231205,174400,375019020,6730,6730,6730,6730,0
|
|
20231205,174300,375019020,6730,6730,6730,6730,0
|
|
20231205,174200,375019020,6730,6730,6730,6730,0
|
|
20231205,174100,375019020,6730,6730,6730,6730,0
|
|
20231205,174000,375019020,6730,6730,6730,6730,0
|
|
20231205,173900,375019020,6730,6730,6730,6730,0
|
|
20231205,173800,375019020,6730,6730,6730,6730,0
|
|
20231205,173700,375019020,6730,6730,6730,6730,0
|
|
20231205,173600,375019020,6730,6730,6730,6730,0
|
|
20231205,173500,375019020,6730,6730,6730,6730,0
|
|
20231205,173400,375019020,6730,6730,6730,6730,0
|
|
20231205,173300,375019020,6730,6730,6730,6730,0
|
|
20231205,173200,375019020,6730,6730,6730,6730,0
|
|
20231205,173100,375019020,6730,6730,6730,6730,0
|
|
20231205,173000,375019020,6730,6730,6730,6730,0
|
|
20231205,172900,375019020,6730,6730,6730,6730,3780
|
|
20231205,172800,375019020,6730,6730,6730,6730,0
|
|
20231205,172700,375019020,6730,6730,6730,6730,0
|
|
20231205,172600,375019020,6730,6730,6730,6730,0
|
|
20231205,172500,375019020,6730,6730,6730,6730,0
|
|
20231205,172400,375019020,6730,6730,6730,6730,0
|
|
20231205,172300,375019020,6730,6730,6730,6730,0
|
|
20231205,172200,375019020,6730,6730,6730,6730,0
|
|
20231205,172100,375019020,6730,6730,6730,6730,0
|
|
20231205,172000,375019020,6730,6730,6730,6730,0
|
|
20231205,171900,375019020,6730,6730,6730,6730,0
|
|
20231205,171800,375019020,6730,6730,6730,6730,0
|
|
20231205,171700,375019020,6730,6730,6730,6730,0
|
|
20231205,171600,375019020,6730,6730,6730,6730,0
|
|
20231205,171500,375019020,6730,6730,6730,6730,0
|
|
20231205,171400,375019020,6730,6730,6730,6730,0
|
|
20231205,171300,375019020,6730,6730,6730,6730,0
|
|
20231205,171200,375019020,6730,6730,6730,6730,0
|
|
20231205,171100,375019020,6730,6730,6730,6730,0
|
|
20231205,171000,375019020,6730,6730,6730,6730,0
|
|
20231205,170900,375019020,6730,6730,6730,6730,0
|
|
20231205,170800,375019020,6730,6730,6730,6730,0
|
|
20231205,170700,375019020,6730,6730,6730,6730,0
|
|
20231205,170600,375019020,6730,6730,6730,6730,0
|
|
20231205,170500,375019020,6730,6730,6730,6730,0
|
|
20231205,170400,375019020,6730,6730,6730,6730,0
|
|
20231205,170300,375019020,6730,6730,6730,6730,0
|
|
20231205,170200,375019020,6730,6730,6730,6730,0
|
|
20231205,170100,375019020,6730,6730,6730,6730,0
|
|
20231205,170000,375019020,6730,6730,6730,6730,0
|
|
20231205,165900,375019020,6730,6730,6730,6730,3780
|
|
20231205,165800,375019020,6730,6730,6730,6730,0
|
|
20231205,165700,375019020,6730,6730,6730,6730,0
|
|
20231205,165600,375019020,6730,6730,6730,6730,0
|
|
20231205,165500,375019020,6730,6730,6730,6730,0
|
|
20231205,165400,375019020,6730,6730,6730,6730,0
|
|
20231205,165300,375019020,6730,6730,6730,6730,0
|
|
20231205,165200,375019020,6730,6730,6730,6730,0
|
|
20231205,165100,375019020,6730,6730,6730,6730,0
|
|
20231205,165000,375019020,6730,6730,6730,6730,0
|
|
20231205,164900,375019020,6730,6730,6730,6730,0
|
|
20231205,164800,375019020,6730,6730,6730,6730,0
|
|
20231205,164700,375019020,6730,6730,6730,6730,0
|
|
20231205,164600,375019020,6730,6730,6730,6730,0
|
|
20231205,164500,375019020,6730,6730,6730,6730,0
|
|
20231205,164400,375019020,6730,6730,6730,6730,0
|
|
20231205,164300,375019020,6730,6730,6730,6730,0
|
|
20231205,164200,375019020,6730,6730,6730,6730,0
|
|
20231205,164100,375019020,6730,6730,6730,6730,0
|
|
20231205,164000,375019020,6730,6730,6730,6730,0
|
|
20231205,163900,375019020,6730,6730,6730,6730,0
|
|
20231205,163800,375019020,6730,6730,6730,6730,0
|
|
20231205,163700,375019020,6730,6730,6730,6730,0
|
|
20231205,163600,375019020,6730,6730,6730,6730,0
|
|
20231205,163500,375019020,6730,6730,6730,6730,0
|
|
20231205,163400,375019020,6730,6730,6730,6730,0
|
|
20231205,163300,375019020,6730,6730,6730,6730,0
|
|
20231205,163200,375019020,6730,6730,6730,6730,0
|
|
20231205,163100,375019020,6730,6730,6730,6730,0
|
|
20231205,163000,375019020,6730,6730,6730,6730,0
|
|
20231205,162900,375019020,6730,6730,6730,6730,3780
|
|
20231205,162800,375019020,6730,6730,6730,6730,0
|
|
20231205,162700,375019020,6730,6730,6730,6730,0
|
|
20231205,162600,375019020,6730,6730,6730,6730,0
|
|
20231205,162500,375019020,6730,6730,6730,6730,0
|
|
20231205,162400,375019020,6730,6730,6730,6730,0
|
|
20231205,162300,375019020,6730,6730,6730,6730,0
|
|
20231205,162200,375019020,6730,6730,6730,6730,0
|
|
20231205,162100,375019020,6730,6730,6730,6730,0
|
|
20231205,162000,375019020,6730,6730,6730,6730,0
|
|
20231205,161900,375019020,6730,6730,6730,6730,0
|
|
20231205,161800,375019020,6730,6730,6730,6730,0
|
|
20231205,161700,375019020,6730,6730,6730,6730,0
|
|
20231205,161600,375019020,6730,6730,6730,6730,0
|
|
20231205,161500,375019020,6730,6730,6730,6730,0
|
|
20231205,161400,375019020,6730,6730,6730,6730,0
|
|
20231205,161300,375019020,6730,6730,6730,6730,0
|
|
20231205,161200,375019020,6730,6730,6730,6730,0
|
|
20231205,161100,375019020,6730,6730,6730,6730,0
|
|
20231205,161000,375019020,6730,6730,6730,6730,0
|
|
20231205,160900,375019020,6730,6730,6730,6730,0
|
|
20231205,160800,375019020,6730,6730,6730,6730,0
|
|
20231205,160700,375019020,6730,6730,6730,6730,0
|
|
20231205,160600,375019020,6730,6730,6730,6730,0
|
|
20231205,160500,375019020,6730,6730,6730,6730,0
|
|
20231205,160400,375019020,6730,6730,6730,6730,0
|
|
20231205,160300,375019020,6730,6730,6730,6730,0
|
|
20231205,160200,375019020,6730,6730,6730,6730,0
|
|
20231205,160100,375019020,6730,6730,6730,6730,0
|
|
20231205,160000,375019020,6730,6730,6730,6730,0
|
|
20231205,155900,375019020,6730,6730,6730,6730,3780
|
|
20231205,155800,375019020,6730,6730,6730,6730,0
|
|
20231205,155700,375019020,6730,6730,6730,6730,0
|
|
20231205,155600,375019020,6730,6730,6730,6730,0
|
|
20231205,155500,375019020,6730,6730,6730,6730,0
|
|
20231205,155400,375019020,6730,6730,6730,6730,0
|
|
20231205,155300,375019020,6730,6730,6730,6730,0
|
|
20231205,155200,375019020,6730,6730,6730,6730,0
|
|
20231205,155100,375019020,6730,6730,6730,6730,0
|
|
20231205,155000,375019020,6730,6730,6730,6730,0
|
|
20231205,154900,375019020,6730,6730,6730,6730,0
|
|
20231205,154800,375019020,6730,6730,6730,6730,0
|
|
20231205,154700,375019020,6730,6730,6730,6730,0
|
|
20231205,154600,375019020,6730,6730,6730,6730,0
|
|
20231205,154500,375019020,6730,6730,6730,6730,0
|
|
20231205,154400,375019020,6730,6730,6730,6730,0
|
|
20231205,154300,375019020,6730,6730,6730,6730,0
|
|
20231205,154200,375019020,6730,6730,6730,6730,0
|
|
20231205,154100,375019020,6730,6730,6730,6730,0
|
|
20231205,154000,375019020,6730,6730,6730,6730,0
|
|
20231205,153900,375019020,6730,6730,6730,6730,0
|
|
20231205,153800,375019020,6730,6730,6730,6730,0
|
|
20231205,153700,375019020,6730,6730,6730,6730,0
|
|
20231205,153600,375019020,6730,6730,6730,6730,0
|
|
20231205,153500,375019020,6730,6730,6730,6730,0
|
|
20231205,153400,375019020,6730,6730,6730,6730,0
|
|
20231205,153300,375019020,6730,6730,6730,6730,0
|
|
20231205,153200,375019020,6730,6730,6730,6730,0
|
|
20231205,153100,375019020,6730,6730,6730,6730,0
|
|
20231205,153000,375019020,6730,6730,6730,6730,3780
|
|
20231205,152900,349579620,6750,6750,6750,6750,0
|
|
20231205,152800,349579620,6750,6750,6750,6750,0
|
|
20231205,152700,349579620,6750,6750,6750,6750,0
|
|
20231205,152600,349579620,6750,6750,6750,6750,0
|
|
20231205,152500,349579620,6750,6750,6750,6750,0
|
|
20231205,152400,349579620,6750,6750,6750,6750,0
|
|
20231205,152300,349579620,6750,6750,6750,6750,0
|
|
20231205,152200,349579620,6750,6750,6750,6750,0
|
|
20231205,152100,349579620,6750,6750,6750,6750,0
|
|
20231205,152000,349579620,6750,6750,6750,6750,0
|
|
20231205,151900,349579620,6750,6750,6760,6750,49
|
|
20231205,151800,349248580,6700,6720,6760,6700,703
|
|
20231205,151700,344534430,6760,6760,6760,6760,0
|
|
20231205,151600,344534430,6760,6760,6760,6760,18
|
|
20231205,151500,344412750,6760,6760,6760,6760,0
|
|
20231205,151400,344412750,6760,6760,6760,6760,0
|
|
20231205,151300,344412750,6760,6760,6760,6760,0
|
|
20231205,151200,344412750,6760,6760,6760,6760,0
|
|
20231205,151100,344412750,6760,6760,6760,6760,0
|
|
20231205,151000,344412750,6760,6750,6760,6750,39
|
|
20231205,150900,344149290,6710,6710,6710,6710,160
|
|
20231205,150800,343075690,6770,6770,6770,6770,0
|
|
20231205,150700,343075690,6770,6770,6770,6770,0
|
|
20231205,150600,343075690,6770,6760,6770,6760,20
|
|
20231205,150500,342940480,6770,6770,6770,6770,0
|
|
20231205,150400,342940480,6770,6770,6770,6770,0
|
|
20231205,150300,342940480,6770,6770,6770,6770,0
|
|
20231205,150200,342940480,6770,6770,6770,6770,4
|
|
20231205,150100,342913400,6750,6770,6770,6750,63
|
|
20231205,150000,342487790,6770,6770,6770,6770,0
|
|
20231205,145900,342487790,6770,6750,6770,6750,504
|
|
20231205,145800,339078790,6760,6760,6760,6760,18
|
|
20231205,145700,338957110,6760,6750,6760,6750,518
|
|
20231205,145600,335459980,6750,6730,6750,6730,500
|
|
20231205,145500,332089680,6730,6730,6730,6730,0
|
|
20231205,145400,332089680,6730,6730,6730,6730,18
|
|
20231205,145300,331968540,6700,6730,6730,6700,235
|
|
20231205,145200,330392990,6750,6750,6750,6750,0
|
|
20231205,145100,330392990,6750,6750,6750,6750,0
|
|
20231205,145000,330392990,6750,6750,6750,6750,0
|
|
20231205,144900,330392990,6750,6750,6750,6750,0
|
|
20231205,144800,330392990,6750,6700,6750,6700,2
|
|
20231205,144700,330379540,6750,6750,6750,6750,0
|
|
20231205,144600,330379540,6750,6740,6750,6740,6
|
|
20231205,144500,330339090,6750,6750,6750,6750,0
|
|
20231205,144400,330339090,6750,6750,6750,6750,5
|
|
20231205,144300,330305340,6700,6700,6700,6700,0
|
|
20231205,144200,330305340,6700,6700,6700,6700,0
|
|
20231205,144100,330305340,6700,6730,6730,6700,50
|
|
20231205,144000,329970310,6750,6750,6750,6750,0
|
|
20231205,143900,329970310,6750,6750,6750,6750,0
|
|
20231205,143800,329970310,6750,6750,6750,6750,0
|
|
20231205,143700,329970310,6750,6750,6750,6750,0
|
|
20231205,143600,329970310,6750,6750,6750,6750,18
|
|
20231205,143500,329848810,6750,6750,6750,6750,442
|
|
20231205,143400,326865310,6750,6750,6750,6750,0
|
|
20231205,143300,326865310,6750,6730,6750,6710,112
|
|
20231205,143200,326113540,6750,6750,6750,6750,0
|
|
20231205,143100,326113540,6750,6750,6750,6750,0
|
|
20231205,143000,326113540,6750,6750,6750,6750,0
|
|
20231205,142900,326113540,6750,6750,6750,6750,0
|
|
20231205,142800,326113540,6750,6750,6750,6750,0
|
|
20231205,142700,326113540,6750,6710,6750,6710,230
|
|
20231205,142600,324570080,6710,6730,6730,6710,10
|
|
20231205,142500,324502940,6750,6740,6750,6740,459
|
|
20231205,142400,321404930,6750,6750,6750,6750,0
|
|
20231205,142300,321404930,6750,6750,6750,6750,0
|
|
20231205,142200,321404930,6750,6750,6750,6750,0
|
|
20231205,142100,321404930,6750,6750,6750,6750,0
|
|
20231205,142000,321404930,6750,6750,6750,6750,0
|
|
20231205,141900,321404930,6750,6750,6750,6750,0
|
|
20231205,141800,321404930,6750,6750,6750,6750,5
|
|
20231205,141700,321371180,6720,6750,6760,6720,53
|
|
20231205,141600,321014790,6730,6730,6730,6730,20
|
|
20231205,141500,320880190,6760,6750,6760,6750,441
|
|
20231205,141400,317900940,6750,6750,6750,6750,5
|
|
20231205,141300,317867190,6730,6730,6730,6730,0
|
|
20231205,141200,317867190,6730,6730,6730,6730,72
|
|
20231205,141100,317382630,6750,6750,6750,6750,0
|
|
20231205,141000,317382630,6750,6750,6750,6750,0
|
|
20231205,140900,317382630,6750,6750,6750,6750,0
|
|
20231205,140800,317382630,6750,6750,6750,6750,0
|
|
20231205,140700,317382630,6750,6750,6750,6750,0
|
|
20231205,140600,317382630,6750,6720,6750,6720,13
|
|
20231205,140500,317295180,6750,6740,6750,6710,474
|
|
20231205,140400,314097140,6740,6740,6740,6740,0
|
|
20231205,140300,314097140,6740,6740,6740,6740,0
|
|
20231205,140200,314097140,6740,6740,6740,6740,0
|
|
20231205,140100,314097140,6740,6740,6740,6740,0
|
|
20231205,140000,314097140,6740,6740,6740,6740,0
|
|
20231205,135900,314097140,6740,6740,6740,6740,2
|
|
20231205,135800,314083660,6740,6740,6740,6740,0
|
|
20231205,135700,314083660,6740,6740,6740,6740,10
|
|
20231205,135600,314016260,6740,6740,6740,6740,5
|
|
20231205,135500,313982560,6720,6750,6750,6720,576
|
|
20231205,135400,310098430,6760,6760,6760,6760,0
|
|
20231205,135300,310098430,6760,6760,6760,6760,0
|
|
20231205,135200,310098430,6760,6760,6760,6760,0
|
|
20231205,135100,310098430,6760,6760,6760,6760,0
|
|
20231205,135000,310098430,6760,6760,6760,6760,0
|
|
20231205,134900,310098430,6760,6760,6760,6760,0
|
|
20231205,134800,310098430,6760,6760,6760,6760,0
|
|
20231205,134700,310098430,6760,6760,6760,6760,0
|
|
20231205,134600,310098430,6760,6750,6760,6750,22
|
|
20231205,134500,309949920,6750,6750,6750,6750,442
|
|
20231205,134400,306966420,6750,6730,6750,6700,693
|
|
20231205,134300,302322420,6750,6700,6750,6700,1377
|
|
20231205,134200,293087330,6700,6730,6730,6670,705
|
|
20231205,134100,288369020,6710,6730,6730,6710,14
|
|
20231205,134000,288275000,6730,6730,6730,6730,14
|
|
20231205,133900,288180780,6730,6730,6730,6730,0
|
|
20231205,133800,288180780,6730,6730,6730,6730,0
|
|
20231205,133700,288180780,6730,6730,6730,6730,18
|
|
20231205,133600,288059640,6730,6730,6730,6730,1
|
|
20231205,133500,288052910,6750,6750,6750,6750,459
|
|
20231205,133400,284954660,6750,6750,6750,6750,0
|
|
20231205,133300,284954660,6750,6750,6750,6750,0
|
|
20231205,133200,284954660,6750,6750,6750,6750,0
|
|
20231205,133100,284954660,6750,6750,6750,6750,6
|
|
20231205,133000,284914160,6740,6750,6750,6740,42
|
|
20231205,132900,284630760,6740,6750,6750,6740,14
|
|
20231205,132800,284536360,6740,6740,6740,6740,1
|
|
20231205,132700,284529620,6760,6760,6760,6760,0
|
|
20231205,132600,284529620,6760,6760,6760,6760,0
|
|
20231205,132500,284529620,6760,6760,6760,6760,459
|
|
20231205,132400,281426780,6760,6740,6760,6740,4
|
|
20231205,132300,281399760,6760,6760,6760,6760,50
|
|
20231205,132200,281061760,6760,6750,6760,6750,5
|
|
20231205,132100,281027980,6770,6720,6770,6700,322
|
|
20231205,132000,278867470,6740,6740,6740,6740,0
|
|
20231205,131900,278867470,6740,6740,6740,6740,3
|
|
20231205,131800,278847250,6720,6730,6730,6720,20
|
|
20231205,131700,278712840,6750,6750,6750,6750,0
|
|
20231205,131600,278712840,6750,6750,6750,6750,0
|
|
20231205,131500,278712840,6750,6750,6750,6750,451
|
|
20231205,131400,275668590,6750,6750,6750,6750,0
|
|
20231205,131300,275668590,6750,6750,6750,6750,0
|
|
20231205,131200,275668590,6750,6750,6750,6750,5
|
|
20231205,131100,275634840,6750,6750,6750,6750,0
|
|
20231205,131000,275634840,6750,6750,6750,6750,0
|
|
20231205,130900,275634840,6750,6750,6750,6750,0
|
|
20231205,130800,275634840,6750,6730,6750,6730,19
|
|
20231205,130700,275506790,6750,6730,6750,6730,68
|
|
20231205,130600,275048790,6750,6750,6750,6750,23
|
|
20231205,130500,274893540,6750,6750,6750,6750,448
|
|
20231205,130400,271869540,6750,6750,6750,6750,0
|
|
20231205,130300,271869540,6750,6750,6750,6750,74
|
|
20231205,130200,271370040,6770,6770,6770,6770,27
|
|
20231205,130100,271187250,6770,6770,6770,6770,0
|
|
20231205,130000,271187250,6770,6770,6770,6770,0
|
|
20231205,125900,271187250,6770,6770,6770,6770,0
|
|
20231205,125800,271187250,6770,6770,6770,6770,44
|
|
20231205,125700,270889370,6770,6770,6770,6770,1
|
|
20231205,125600,270882600,6770,6770,6770,6770,0
|
|
20231205,125500,270882600,6770,6770,6770,6770,459
|
|
20231205,125400,267775170,6770,6770,6770,6770,0
|
|
20231205,125300,267775170,6770,6770,6770,6770,0
|
|
20231205,125200,267775170,6770,6770,6770,6770,0
|
|
20231205,125100,267775170,6770,6770,6770,6770,18
|
|
20231205,125000,267653310,6770,6770,6770,6770,8
|
|
20231205,124900,267599150,6770,6770,6770,6770,0
|
|
20231205,124800,267599150,6770,6770,6770,6770,0
|
|
20231205,124700,267599150,6770,6770,6770,6770,0
|
|
20231205,124600,267599150,6770,6770,6770,6770,0
|
|
20231205,124500,267599150,6770,6770,6770,6740,493
|
|
20231205,124400,264263000,6770,6770,6770,6770,0
|
|
20231205,124300,264263000,6770,6770,6770,6770,0
|
|
20231205,124200,264263000,6770,6770,6770,6770,0
|
|
20231205,124100,264263000,6770,6770,6770,6770,0
|
|
20231205,124000,264263000,6770,6770,6770,6770,0
|
|
20231205,123900,264263000,6770,6770,6770,6770,0
|
|
20231205,123800,264263000,6770,6770,6770,6770,0
|
|
20231205,123700,264263000,6770,6760,6770,6760,95
|
|
20231205,123600,263620790,6760,6730,6760,6730,8
|
|
20231205,123500,263566770,6760,6730,6760,6730,2387
|
|
20231205,123400,247460890,6730,6730,6730,6730,203
|
|
20231205,123300,246094700,6750,6750,6750,6750,0
|
|
20231205,123200,246094700,6750,6750,6750,6750,5
|
|
20231205,123100,246060950,6750,6750,6750,6750,10
|
|
20231205,123000,245993450,6750,6750,6750,6750,5
|
|
20231205,122900,245959700,6750,6750,6750,6750,40
|
|
20231205,122800,245689700,6770,6770,6770,6770,0
|
|
20231205,122700,245689700,6770,6770,6770,6770,0
|
|
20231205,122600,245689700,6770,6770,6770,6770,0
|
|
20231205,122500,245689700,6770,6770,6770,6750,460
|
|
20231205,122400,242575520,6770,6770,6770,6770,0
|
|
20231205,122300,242575520,6770,6770,6770,6770,0
|
|
20231205,122200,242575520,6770,6770,6770,6770,0
|
|
20231205,122100,242575520,6770,6770,6770,6770,0
|
|
20231205,122000,242575520,6770,6770,6770,6770,28
|
|
20231205,121900,242385960,6770,6770,6770,6770,0
|
|
20231205,121800,242385960,6770,6770,6770,6770,0
|
|
20231205,121700,242385960,6770,6770,6770,6770,18
|
|
20231205,121600,242264100,6770,6770,6770,6770,294
|
|
20231205,121500,240273720,6770,6770,6770,6770,459
|
|
20231205,121400,237166290,6770,6770,6770,6770,0
|
|
20231205,121300,237166290,6770,6770,6770,6770,8
|
|
20231205,121200,237112130,6770,6740,6770,6740,73
|
|
20231205,121100,236620080,6750,6770,6770,6670,5022
|
|
20231205,121000,203002900,6750,6750,6750,6750,0
|
|
20231205,120900,203002900,6750,6770,6770,6750,75
|
|
20231205,120800,202496610,6770,6770,6770,6770,0
|
|
20231205,120700,202496610,6770,6770,6770,6770,0
|
|
20231205,120600,202496610,6770,6770,6770,6770,0
|
|
20231205,120500,202496610,6770,6770,6770,6770,459
|
|
20231205,120400,199389180,6770,6770,6770,6770,0
|
|
20231205,120300,199389180,6770,6770,6770,6770,100
|
|
20231205,120200,198712180,6770,6770,6770,6770,4
|
|
20231205,120100,198685100,6740,6740,6740,6740,0
|
|
20231205,120000,198685100,6740,6740,6740,6740,0
|
|
20231205,115900,198685100,6740,6740,6740,6740,4
|
|
20231205,115800,198658140,6770,6760,6770,6760,736
|
|
20231205,115700,193682770,6760,6760,6760,6760,0
|
|
20231205,115600,193682770,6760,6760,6760,6760,22
|
|
20231205,115500,193534050,6760,6760,6760,6760,547
|
|
20231205,115400,189836330,6760,6760,6760,6760,0
|
|
20231205,115300,189836330,6760,6760,6760,6760,0
|
|
20231205,115200,189836330,6760,6760,6760,6760,0
|
|
20231205,115100,189836330,6760,6760,6760,6760,0
|
|
20231205,115000,189836330,6760,6760,6760,6760,0
|
|
20231205,114900,189836330,6760,6760,6760,6760,0
|
|
20231205,114800,189836330,6760,6760,6760,6760,0
|
|
20231205,114700,189836330,6760,6760,6760,6760,7
|
|
20231205,114600,189789010,6710,6710,6710,6710,0
|
|
20231205,114500,189789010,6710,6760,6760,6710,447
|
|
20231205,114400,186767450,6760,6760,6760,6760,0
|
|
20231205,114300,186767450,6760,6740,6760,6730,56
|
|
20231205,114200,186390320,6730,6730,6730,6730,51
|
|
20231205,114100,186047090,6730,6730,6730,6730,0
|
|
20231205,114000,186047090,6730,6730,6730,6730,0
|
|
20231205,113900,186047090,6730,6740,6740,6730,51
|
|
20231205,113800,185703840,6760,6760,6760,6760,0
|
|
20231205,113700,185703840,6760,6760,6760,6760,0
|
|
20231205,113600,185703840,6760,6760,6760,6760,5
|
|
20231205,113500,185670040,6760,6760,6760,6760,446
|
|
20231205,113400,182655080,6760,6760,6760,6760,0
|
|
20231205,113300,182655080,6760,6760,6760,6760,0
|
|
20231205,113200,182655080,6760,6760,6760,6760,7
|
|
20231205,113100,182607760,6710,6710,6710,6710,0
|
|
20231205,113000,182607760,6710,6710,6710,6710,0
|
|
20231205,112900,182607760,6710,6710,6710,6710,0
|
|
20231205,112800,182607760,6710,6710,6710,6710,0
|
|
20231205,112700,182607760,6710,6740,6740,6710,143
|
|
20231205,112600,181648200,6760,6760,6760,6760,6
|
|
20231205,112500,181607640,6750,6750,6750,6750,441
|
|
20231205,112400,178630890,6740,6740,6740,6740,0
|
|
20231205,112300,178630890,6740,6740,6740,6740,1
|
|
20231205,112200,178624150,6760,6760,6760,6760,0
|
|
20231205,112100,178624150,6760,6760,6760,6760,0
|
|
20231205,112000,178624150,6760,6760,6760,6760,10
|
|
20231205,111900,178556550,6730,6730,6730,6730,0
|
|
20231205,111800,178556550,6730,6740,6740,6730,50
|
|
20231205,111700,178219900,6760,6760,6760,6760,20
|
|
20231205,111600,178084700,6760,6760,6760,6760,0
|
|
20231205,111500,178084700,6760,6750,6760,6750,441
|
|
20231205,111400,175104520,6750,6710,6750,6710,47
|
|
20231205,111300,174788870,6730,6730,6730,6730,0
|
|
20231205,111200,174788870,6730,6760,6760,6700,1023
|
|
20231205,111100,167922910,6740,6750,6750,6740,15
|
|
20231205,111000,167821760,6760,6760,6760,6760,13
|
|
20231205,110900,167733880,6760,6760,6760,6760,0
|
|
20231205,110800,167733880,6760,6760,6760,6760,18
|
|
20231205,110700,167612200,6740,6740,6740,6740,0
|
|
20231205,110600,167612200,6740,6750,6750,6740,50
|
|
20231205,110500,167275050,6760,6750,6760,6750,455
|
|
20231205,110400,164203730,6740,6740,6740,6740,0
|
|
20231205,110300,164203730,6740,6760,6760,6740,100
|
|
20231205,110200,163529270,6770,6770,6770,6770,0
|
|
20231205,110100,163529270,6770,6760,6770,6730,2023
|
|
20231205,110000,149835870,6760,6760,6760,6760,0
|
|
20231205,105900,149835870,6760,6740,6760,6730,61
|
|
20231205,105800,149425220,6770,6770,6770,6770,0
|
|
20231205,105700,149425220,6770,6770,6770,6770,0
|
|
20231205,105600,149425220,6770,6770,6770,6770,5
|
|
20231205,105500,149391370,6740,6770,6770,6740,496
|
|
20231205,105400,146034550,6780,6780,6780,6780,0
|
|
20231205,105300,146034550,6780,6780,6780,6780,113
|
|
20231205,105200,145268410,6770,6770,6770,6770,0
|
|
20231205,105100,145268410,6770,6770,6770,6770,13
|
|
20231205,105000,145180400,6780,6780,6780,6780,34
|
|
20231205,104900,144949880,6740,6780,6780,6740,136
|
|
20231205,104800,144032840,6780,6800,6800,6720,4083
|
|
20231205,104700,116548580,6800,6800,6800,6800,0
|
|
20231205,104600,116548580,6800,6800,6800,6800,0
|
|
20231205,104500,116548580,6800,6800,6800,6800,465
|
|
20231205,104400,113386580,6800,6800,6800,6800,0
|
|
20231205,104300,113386580,6800,6800,6800,6800,7
|
|
20231205,104200,113338980,6800,6800,6800,6800,24
|
|
20231205,104100,113175780,6800,6800,6800,6800,3
|
|
20231205,104000,113155380,6800,6800,6800,6800,0
|
|
20231205,103900,113155380,6800,6800,6800,6800,0
|
|
20231205,103800,113155380,6800,6790,6800,6790,115
|
|
20231205,103700,112374390,6790,6790,6790,6790,100
|
|
20231205,103600,111695390,6790,6790,6790,6790,0
|
|
20231205,103500,111695390,6790,6790,6790,6790,498
|
|
20231205,103400,108313970,6790,6790,6790,6790,0
|
|
20231205,103300,108313970,6790,6790,6790,6790,0
|
|
20231205,103200,108313970,6790,6790,6790,6790,0
|
|
20231205,103100,108313970,6790,6740,6790,6740,101
|
|
20231205,103000,107632680,6790,6790,6790,6790,0
|
|
20231205,102900,107632680,6790,6790,6790,6790,0
|
|
20231205,102800,107632680,6790,6780,6790,6780,93
|
|
20231205,102700,107002130,6780,6780,6780,6720,57
|
|
20231205,102600,106617090,6740,6740,6740,6740,500
|
|
20231205,102500,103247090,6790,6790,6790,6790,441
|
|
20231205,102400,100252700,6790,6740,6790,6740,324
|
|
20231205,102300,98068740,6740,6770,6770,6740,352
|
|
20231205,102200,95696230,6790,6770,6790,6770,3
|
|
20231205,102100,95675880,6790,6790,6790,6790,4
|
|
20231205,102000,95648720,6750,6790,6790,6750,653
|
|
20231205,101900,91240850,6750,6760,6760,6750,406
|
|
20231205,101800,88499670,6790,6790,6790,6790,0
|
|
20231205,101700,88499670,6790,6790,6790,6790,0
|
|
20231205,101600,88499670,6790,6790,6790,6790,0
|
|
20231205,101500,88499670,6790,6790,6790,6790,444
|
|
20231205,101400,85484910,6800,6800,6800,6800,1
|
|
20231205,101300,85478110,6800,6800,6800,6800,0
|
|
20231205,101200,85478110,6800,6800,6800,6800,0
|
|
20231205,101100,85478110,6800,6800,6800,6800,0
|
|
20231205,101000,85478110,6800,6800,6800,6800,0
|
|
20231205,100900,85478110,6800,6780,6800,6750,294
|
|
20231205,100800,83490930,6800,6800,6800,6800,0
|
|
20231205,100700,83490930,6800,6800,6800,6800,0
|
|
20231205,100600,83490930,6800,6800,6800,6800,5
|
|
20231205,100500,83456930,6810,6800,6810,6800,441
|
|
20231205,100400,80454650,6800,6760,6800,6760,134
|
|
20231205,100300,79548650,6760,6800,6800,6760,53
|
|
20231205,100200,79190250,6760,6820,6820,6760,269
|
|
20231205,100100,77371080,6830,6830,6830,6830,24
|
|
20231205,100000,77207160,6760,6800,6800,6760,1183
|
|
20231205,095900,69183140,6800,6800,6800,6800,785
|
|
20231205,095800,63845140,6810,6850,6850,6810,269
|
|
20231205,095700,62013130,6810,6820,6850,6810,337
|
|
20231205,095600,59716040,6830,6860,6860,6830,1430
|
|
20231205,095500,49921070,6870,6890,6900,6870,443
|
|
20231205,095400,46866690,6890,6870,6890,6870,9
|
|
20231205,095300,46804720,6900,6900,6900,6900,0
|
|
20231205,095200,46804720,6900,6890,6900,6890,6
|
|
20231205,095100,46763370,6900,6900,6900,6900,0
|
|
20231205,095000,46763370,6900,6870,6900,6870,131
|
|
20231205,094900,45863240,6900,6890,6900,6890,24
|
|
20231205,094800,45697860,6870,6870,6870,6870,0
|
|
20231205,094700,45697860,6870,6870,6870,6870,581
|
|
20231205,094600,41706390,6880,6880,6880,6880,201
|
|
20231205,094500,40323510,6900,6900,6900,6900,441
|
|
20231205,094400,37280610,6900,6900,6900,6900,0
|
|
20231205,094300,37280610,6900,6900,6900,6890,305
|
|
20231205,094200,35179120,6920,6920,6920,6920,0
|
|
20231205,094100,35179120,6920,6920,6920,6920,0
|
|
20231205,094000,35179120,6920,6920,6920,6920,0
|
|
20231205,093900,35179120,6920,6920,6920,6920,1
|
|
20231205,093800,35172200,6920,6920,6920,6920,0
|
|
20231205,093700,35172200,6920,6920,6920,6920,1
|
|
20231205,093600,35165280,6930,6930,6930,6930,0
|
|
20231205,093500,35165280,6930,6920,6930,6920,441
|
|
20231205,093400,32112650,6930,6930,6930,6930,0
|
|
20231205,093300,32112650,6930,6920,6930,6920,3
|
|
20231205,093200,32091870,6930,6930,6930,6930,0
|
|
20231205,093100,32091870,6930,6930,6930,6930,0
|
|
20231205,093000,32091870,6930,6930,6930,6930,0
|
|
20231205,092900,32091870,6930,6930,6930,6930,0
|
|
20231205,092800,32091870,6930,6890,6930,6890,36
|
|
20231205,092700,31843660,6900,6900,6900,6900,0
|
|
20231205,092600,31843660,6900,6900,6900,6900,2
|
|
20231205,092500,31829860,6900,6920,6930,6870,1756
|
|
20231205,092400,19683530,6910,6910,6920,6870,693
|
|
20231205,092300,14898770,6910,6910,6910,6910,0
|
|
20231205,092200,14898770,6910,6910,6910,6870,103
|
|
20231205,092100,14190920,6870,6870,6870,6870,97
|
|
20231205,092000,13524530,6910,6910,6910,6910,0
|
|
20231205,091900,13524530,6910,6910,6910,6910,0
|
|
20231205,091800,13524530,6910,6910,6910,6910,1
|
|
20231205,091700,13517620,6890,6890,6910,6850,146
|
|
20231205,091600,12515810,6920,6920,6920,6920,0
|
|
20231205,091500,12515810,6920,6910,6920,6910,441
|
|
20231205,091400,9465580,6910,6910,6910,6910,0
|
|
20231205,091300,9465580,6910,6900,6910,6900,9
|
|
20231205,091200,9403470,6910,6910,6910,6910,0
|
|
20231205,091100,9403470,6910,6860,6910,6860,179
|
|
20231205,091000,8174450,6890,6880,6890,6880,50
|
|
20231205,090900,7829970,6860,6860,6860,6860,331
|
|
20231205,090800,5559310,6860,6860,6860,6860,50
|
|
20231205,090700,5216310,6890,6880,6890,6880,9
|
|
20231205,090600,5154330,6860,6860,6860,6860,4
|
|
20231205,090500,5126890,6860,6870,6870,6860,91
|
|
20231205,090400,4502330,6850,6850,6850,6850,0
|
|
20231205,090300,4502330,6850,6880,6880,6850,589
|
|
20231205,090200,459750,6940,6940,6940,6940,1
|
|
20231205,090100,452810,6860,6860,6860,6860,0
|
|
20231205,090000,452810,6860,6910,6910,6860,66
|