662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195900,214861600,6660,6660,6660,6660,1502
|
|
20231206,195800,214861600,6660,6660,6660,6660,0
|
|
20231206,195700,214861600,6660,6660,6660,6660,0
|
|
20231206,195600,214861600,6660,6660,6660,6660,0
|
|
20231206,195500,214861600,6660,6660,6660,6660,0
|
|
20231206,195400,214861600,6660,6660,6660,6660,0
|
|
20231206,195300,214861600,6660,6660,6660,6660,0
|
|
20231206,195200,214861600,6660,6660,6660,6660,0
|
|
20231206,195100,214861600,6660,6660,6660,6660,0
|
|
20231206,195000,214861600,6660,6660,6660,6660,0
|
|
20231206,194900,214861600,6660,6660,6660,6660,0
|
|
20231206,194800,214861600,6660,6660,6660,6660,0
|
|
20231206,194700,214861600,6660,6660,6660,6660,0
|
|
20231206,194600,214861600,6660,6660,6660,6660,0
|
|
20231206,194500,214861600,6660,6660,6660,6660,0
|
|
20231206,194400,214861600,6660,6660,6660,6660,0
|
|
20231206,194300,214861600,6660,6660,6660,6660,0
|
|
20231206,194200,214861600,6660,6660,6660,6660,0
|
|
20231206,194100,214861600,6660,6660,6660,6660,0
|
|
20231206,194000,214861600,6660,6660,6660,6660,0
|
|
20231206,193900,214861600,6660,6660,6660,6660,0
|
|
20231206,193800,214861600,6660,6660,6660,6660,0
|
|
20231206,193700,214861600,6660,6660,6660,6660,0
|
|
20231206,193600,214861600,6660,6660,6660,6660,0
|
|
20231206,193500,214861600,6660,6660,6660,6660,0
|
|
20231206,193400,214861600,6660,6660,6660,6660,0
|
|
20231206,193300,214861600,6660,6660,6660,6660,0
|
|
20231206,193200,214861600,6660,6660,6660,6660,0
|
|
20231206,193100,214861600,6660,6660,6660,6660,0
|
|
20231206,193000,214861600,6660,6660,6660,6660,0
|
|
20231206,192900,214861600,6660,6660,6660,6660,1502
|
|
20231206,192800,214861600,6660,6660,6660,6660,0
|
|
20231206,192700,214861600,6660,6660,6660,6660,0
|
|
20231206,192600,214861600,6660,6660,6660,6660,0
|
|
20231206,192500,214861600,6660,6660,6660,6660,0
|
|
20231206,192400,214861600,6660,6660,6660,6660,0
|
|
20231206,192300,214861600,6660,6660,6660,6660,0
|
|
20231206,192200,214861600,6660,6660,6660,6660,0
|
|
20231206,192100,214861600,6660,6660,6660,6660,0
|
|
20231206,192000,214861600,6660,6660,6660,6660,0
|
|
20231206,191900,214861600,6660,6660,6660,6660,0
|
|
20231206,191800,214861600,6660,6660,6660,6660,0
|
|
20231206,191700,214861600,6660,6660,6660,6660,0
|
|
20231206,191600,214861600,6660,6660,6660,6660,0
|
|
20231206,191500,214861600,6660,6660,6660,6660,0
|
|
20231206,191400,214861600,6660,6660,6660,6660,0
|
|
20231206,191300,214861600,6660,6660,6660,6660,0
|
|
20231206,191200,214861600,6660,6660,6660,6660,0
|
|
20231206,191100,214861600,6660,6660,6660,6660,0
|
|
20231206,191000,214861600,6660,6660,6660,6660,0
|
|
20231206,190900,214861600,6660,6660,6660,6660,0
|
|
20231206,190800,214861600,6660,6660,6660,6660,0
|
|
20231206,190700,214861600,6660,6660,6660,6660,0
|
|
20231206,190600,214861600,6660,6660,6660,6660,0
|
|
20231206,190500,214861600,6660,6660,6660,6660,0
|
|
20231206,190400,214861600,6660,6660,6660,6660,0
|
|
20231206,190300,214861600,6660,6660,6660,6660,0
|
|
20231206,190200,214861600,6660,6660,6660,6660,0
|
|
20231206,190100,214861600,6660,6660,6660,6660,0
|
|
20231206,190000,214861600,6660,6660,6660,6660,0
|
|
20231206,185900,214861600,6660,6660,6660,6660,1502
|
|
20231206,185800,214861600,6660,6660,6660,6660,0
|
|
20231206,185700,214861600,6660,6660,6660,6660,0
|
|
20231206,185600,214861600,6660,6660,6660,6660,0
|
|
20231206,185500,214861600,6660,6660,6660,6660,0
|
|
20231206,185400,214861600,6660,6660,6660,6660,0
|
|
20231206,185300,214861600,6660,6660,6660,6660,0
|
|
20231206,185200,214861600,6660,6660,6660,6660,0
|
|
20231206,185100,214861600,6660,6660,6660,6660,0
|
|
20231206,185000,214861600,6660,6660,6660,6660,0
|
|
20231206,184900,214861600,6660,6660,6660,6660,0
|
|
20231206,184800,214861600,6660,6660,6660,6660,0
|
|
20231206,184700,214861600,6660,6660,6660,6660,0
|
|
20231206,184600,214861600,6660,6660,6660,6660,0
|
|
20231206,184500,214861600,6660,6660,6660,6660,0
|
|
20231206,184400,214861600,6660,6660,6660,6660,0
|
|
20231206,184300,214861600,6660,6660,6660,6660,0
|
|
20231206,184200,214861600,6660,6660,6660,6660,0
|
|
20231206,184100,214861600,6660,6660,6660,6660,0
|
|
20231206,184000,214861600,6660,6660,6660,6660,0
|
|
20231206,183900,214861600,6660,6660,6660,6660,0
|
|
20231206,183800,214861600,6660,6660,6660,6660,0
|
|
20231206,183700,214861600,6660,6660,6660,6660,0
|
|
20231206,183600,214861600,6660,6660,6660,6660,0
|
|
20231206,183500,214861600,6660,6660,6660,6660,0
|
|
20231206,183400,214861600,6660,6660,6660,6660,0
|
|
20231206,183300,214861600,6660,6660,6660,6660,0
|
|
20231206,183200,214861600,6660,6660,6660,6660,0
|
|
20231206,183100,214861600,6660,6660,6660,6660,0
|
|
20231206,183000,214861600,6660,6660,6660,6660,0
|
|
20231206,182900,214861600,6660,6660,6660,6660,1502
|
|
20231206,182800,214861600,6660,6660,6660,6660,0
|
|
20231206,182700,214861600,6660,6660,6660,6660,0
|
|
20231206,182600,214861600,6660,6660,6660,6660,0
|
|
20231206,182500,214861600,6660,6660,6660,6660,0
|
|
20231206,182400,214861600,6660,6660,6660,6660,0
|
|
20231206,182300,214861600,6660,6660,6660,6660,0
|
|
20231206,182200,214861600,6660,6660,6660,6660,0
|
|
20231206,182100,214861600,6660,6660,6660,6660,0
|
|
20231206,182000,214861600,6660,6660,6660,6660,0
|
|
20231206,181900,214861600,6660,6660,6660,6660,0
|
|
20231206,181800,214861600,6660,6660,6660,6660,0
|
|
20231206,181700,214861600,6660,6660,6660,6660,0
|
|
20231206,181600,214861600,6660,6660,6660,6660,0
|
|
20231206,181500,214861600,6660,6660,6660,6660,0
|
|
20231206,181400,214861600,6660,6660,6660,6660,0
|
|
20231206,181300,214861600,6660,6660,6660,6660,0
|
|
20231206,181200,214861600,6660,6660,6660,6660,0
|
|
20231206,181100,214861600,6660,6660,6660,6660,0
|
|
20231206,181000,214861600,6660,6660,6660,6660,0
|
|
20231206,180900,214861600,6660,6660,6660,6660,0
|
|
20231206,180800,214861600,6660,6660,6660,6660,0
|
|
20231206,180700,214861600,6660,6660,6660,6660,0
|
|
20231206,180600,214861600,6660,6660,6660,6660,0
|
|
20231206,180500,214861600,6660,6660,6660,6660,0
|
|
20231206,180400,214861600,6660,6660,6660,6660,0
|
|
20231206,180300,214861600,6660,6660,6660,6660,0
|
|
20231206,180200,214861600,6660,6660,6660,6660,0
|
|
20231206,180100,214861600,6660,6660,6660,6660,0
|
|
20231206,180000,214861600,6660,6660,6660,6660,0
|
|
20231206,175900,214861600,6660,6660,6660,6660,1502
|
|
20231206,175800,214861600,6660,6660,6660,6660,0
|
|
20231206,175700,214861600,6660,6660,6660,6660,0
|
|
20231206,175600,214861600,6660,6660,6660,6660,0
|
|
20231206,175500,214861600,6660,6660,6660,6660,0
|
|
20231206,175400,214861600,6660,6660,6660,6660,0
|
|
20231206,175300,214861600,6660,6660,6660,6660,0
|
|
20231206,175200,214861600,6660,6660,6660,6660,0
|
|
20231206,175100,214861600,6660,6660,6660,6660,0
|
|
20231206,175000,214861600,6660,6660,6660,6660,0
|
|
20231206,174900,214861600,6660,6660,6660,6660,0
|
|
20231206,174800,214861600,6660,6660,6660,6660,0
|
|
20231206,174700,214861600,6660,6660,6660,6660,0
|
|
20231206,174600,214861600,6660,6660,6660,6660,0
|
|
20231206,174500,214861600,6660,6660,6660,6660,0
|
|
20231206,174400,214861600,6660,6660,6660,6660,0
|
|
20231206,174300,214861600,6660,6660,6660,6660,0
|
|
20231206,174200,214861600,6660,6660,6660,6660,0
|
|
20231206,174100,214861600,6660,6660,6660,6660,0
|
|
20231206,174000,214861600,6660,6660,6660,6660,0
|
|
20231206,173900,214861600,6660,6660,6660,6660,0
|
|
20231206,173800,214861600,6660,6660,6660,6660,0
|
|
20231206,173700,214861600,6660,6660,6660,6660,0
|
|
20231206,173600,214861600,6660,6660,6660,6660,0
|
|
20231206,173500,214861600,6660,6660,6660,6660,0
|
|
20231206,173400,214861600,6660,6660,6660,6660,0
|
|
20231206,173300,214861600,6660,6660,6660,6660,0
|
|
20231206,173200,214861600,6660,6660,6660,6660,0
|
|
20231206,173100,214861600,6660,6660,6660,6660,0
|
|
20231206,173000,214861600,6660,6660,6660,6660,0
|
|
20231206,172900,214861600,6660,6660,6660,6660,1502
|
|
20231206,172800,214861600,6660,6660,6660,6660,0
|
|
20231206,172700,214861600,6660,6660,6660,6660,0
|
|
20231206,172600,214861600,6660,6660,6660,6660,0
|
|
20231206,172500,214861600,6660,6660,6660,6660,0
|
|
20231206,172400,214861600,6660,6660,6660,6660,0
|
|
20231206,172300,214861600,6660,6660,6660,6660,0
|
|
20231206,172200,214861600,6660,6660,6660,6660,0
|
|
20231206,172100,214861600,6660,6660,6660,6660,0
|
|
20231206,172000,214861600,6660,6660,6660,6660,0
|
|
20231206,171900,214861600,6660,6660,6660,6660,0
|
|
20231206,171800,214861600,6660,6660,6660,6660,0
|
|
20231206,171700,214861600,6660,6660,6660,6660,0
|
|
20231206,171600,214861600,6660,6660,6660,6660,0
|
|
20231206,171500,214861600,6660,6660,6660,6660,0
|
|
20231206,171400,214861600,6660,6660,6660,6660,0
|
|
20231206,171300,214861600,6660,6660,6660,6660,0
|
|
20231206,171200,214861600,6660,6660,6660,6660,0
|
|
20231206,171100,214861600,6660,6660,6660,6660,0
|
|
20231206,171000,214861600,6660,6660,6660,6660,0
|
|
20231206,170900,214861600,6660,6660,6660,6660,0
|
|
20231206,170800,214861600,6660,6660,6660,6660,0
|
|
20231206,170700,214861600,6660,6660,6660,6660,0
|
|
20231206,170600,214861600,6660,6660,6660,6660,0
|
|
20231206,170500,214861600,6660,6660,6660,6660,0
|
|
20231206,170400,214861600,6660,6660,6660,6660,0
|
|
20231206,170300,214861600,6660,6660,6660,6660,0
|
|
20231206,170200,214861600,6660,6660,6660,6660,0
|
|
20231206,170100,214861600,6660,6660,6660,6660,0
|
|
20231206,170000,214861600,6660,6660,6660,6660,0
|
|
20231206,165900,214861600,6660,6660,6660,6660,1502
|
|
20231206,165800,214861600,6660,6660,6660,6660,0
|
|
20231206,165700,214861600,6660,6660,6660,6660,0
|
|
20231206,165600,214861600,6660,6660,6660,6660,0
|
|
20231206,165500,214861600,6660,6660,6660,6660,0
|
|
20231206,165400,214861600,6660,6660,6660,6660,0
|
|
20231206,165300,214861600,6660,6660,6660,6660,0
|
|
20231206,165200,214861600,6660,6660,6660,6660,0
|
|
20231206,165100,214861600,6660,6660,6660,6660,0
|
|
20231206,165000,214861600,6660,6660,6660,6660,0
|
|
20231206,164900,214861600,6660,6660,6660,6660,0
|
|
20231206,164800,214861600,6660,6660,6660,6660,0
|
|
20231206,164700,214861600,6660,6660,6660,6660,0
|
|
20231206,164600,214861600,6660,6660,6660,6660,0
|
|
20231206,164500,214861600,6660,6660,6660,6660,0
|
|
20231206,164400,214861600,6660,6660,6660,6660,0
|
|
20231206,164300,214861600,6660,6660,6660,6660,0
|
|
20231206,164200,214861600,6660,6660,6660,6660,0
|
|
20231206,164100,214861600,6660,6660,6660,6660,0
|
|
20231206,164000,214861600,6660,6660,6660,6660,0
|
|
20231206,163900,214861600,6660,6660,6660,6660,0
|
|
20231206,163800,214861600,6660,6660,6660,6660,0
|
|
20231206,163700,214861600,6660,6660,6660,6660,0
|
|
20231206,163600,214861600,6660,6660,6660,6660,0
|
|
20231206,163500,214861600,6660,6660,6660,6660,0
|
|
20231206,163400,214861600,6660,6660,6660,6660,0
|
|
20231206,163300,214861600,6660,6660,6660,6660,0
|
|
20231206,163200,214861600,6660,6660,6660,6660,0
|
|
20231206,163100,214861600,6660,6660,6660,6660,0
|
|
20231206,163000,214861600,6660,6660,6660,6660,0
|
|
20231206,162900,214861600,6660,6660,6660,6660,1502
|
|
20231206,162800,214861600,6660,6660,6660,6660,0
|
|
20231206,162700,214861600,6660,6660,6660,6660,0
|
|
20231206,162600,214861600,6660,6660,6660,6660,0
|
|
20231206,162500,214861600,6660,6660,6660,6660,0
|
|
20231206,162400,214861600,6660,6660,6660,6660,0
|
|
20231206,162300,214861600,6660,6660,6660,6660,0
|
|
20231206,162200,214861600,6660,6660,6660,6660,0
|
|
20231206,162100,214861600,6660,6660,6660,6660,0
|
|
20231206,162000,214861600,6660,6660,6660,6660,0
|
|
20231206,161900,214861600,6660,6660,6660,6660,0
|
|
20231206,161800,214861600,6660,6660,6660,6660,0
|
|
20231206,161700,214861600,6660,6660,6660,6660,0
|
|
20231206,161600,214861600,6660,6660,6660,6660,0
|
|
20231206,161500,214861600,6660,6660,6660,6660,0
|
|
20231206,161400,214861600,6660,6660,6660,6660,0
|
|
20231206,161300,214861600,6660,6660,6660,6660,0
|
|
20231206,161200,214861600,6660,6660,6660,6660,0
|
|
20231206,161100,214861600,6660,6660,6660,6660,0
|
|
20231206,161000,214861600,6660,6660,6660,6660,0
|
|
20231206,160900,214861600,6660,6660,6660,6660,0
|
|
20231206,160800,214861600,6660,6660,6660,6660,0
|
|
20231206,160700,214861600,6660,6660,6660,6660,0
|
|
20231206,160600,214861600,6660,6660,6660,6660,0
|
|
20231206,160500,214861600,6660,6660,6660,6660,0
|
|
20231206,160400,214861600,6660,6660,6660,6660,0
|
|
20231206,160300,214861600,6660,6660,6660,6660,0
|
|
20231206,160200,214861600,6660,6660,6660,6660,0
|
|
20231206,160100,214861600,6660,6660,6660,6660,0
|
|
20231206,160000,214861600,6660,6660,6660,6660,0
|
|
20231206,155900,214861600,6660,6660,6660,6660,1502
|
|
20231206,155800,214861600,6660,6660,6660,6660,0
|
|
20231206,155700,214861600,6660,6660,6660,6660,0
|
|
20231206,155600,214861600,6660,6660,6660,6660,0
|
|
20231206,155500,214861600,6660,6660,6660,6660,0
|
|
20231206,155400,214861600,6660,6660,6660,6660,0
|
|
20231206,155300,214861600,6660,6660,6660,6660,0
|
|
20231206,155200,214861600,6660,6660,6660,6660,0
|
|
20231206,155100,214861600,6660,6660,6660,6660,0
|
|
20231206,155000,214861600,6660,6660,6660,6660,0
|
|
20231206,154900,214861600,6660,6660,6660,6660,0
|
|
20231206,154800,214861600,6660,6660,6660,6660,0
|
|
20231206,154700,214861600,6660,6660,6660,6660,0
|
|
20231206,154600,214861600,6660,6660,6660,6660,0
|
|
20231206,154500,214861600,6660,6660,6660,6660,0
|
|
20231206,154400,214861600,6660,6660,6660,6660,0
|
|
20231206,154300,214861600,6660,6660,6660,6660,0
|
|
20231206,154200,214861600,6660,6660,6660,6660,0
|
|
20231206,154100,214861600,6660,6660,6660,6660,0
|
|
20231206,154000,214861600,6660,6660,6660,6660,0
|
|
20231206,153900,214861600,6660,6660,6660,6660,0
|
|
20231206,153800,214861600,6660,6660,6660,6660,0
|
|
20231206,153700,214861600,6660,6660,6660,6660,0
|
|
20231206,153600,214861600,6660,6660,6660,6660,0
|
|
20231206,153500,214861600,6660,6660,6660,6660,0
|
|
20231206,153400,214861600,6660,6660,6660,6660,0
|
|
20231206,153300,214861600,6660,6660,6660,6660,0
|
|
20231206,153200,214861600,6660,6660,6660,6660,0
|
|
20231206,153100,214861600,6660,6660,6660,6660,0
|
|
20231206,153000,214861600,6660,6660,6660,6660,1502
|
|
20231206,152900,204858280,6680,6680,6680,6680,0
|
|
20231206,152800,204858280,6680,6680,6680,6680,0
|
|
20231206,152700,204858280,6680,6680,6680,6680,0
|
|
20231206,152600,204858280,6680,6680,6680,6680,0
|
|
20231206,152500,204858280,6680,6680,6680,6680,0
|
|
20231206,152400,204858280,6680,6680,6680,6680,0
|
|
20231206,152300,204858280,6680,6680,6680,6680,0
|
|
20231206,152200,204858280,6680,6680,6680,6680,0
|
|
20231206,152100,204858280,6680,6680,6680,6680,0
|
|
20231206,152000,204858280,6680,6680,6680,6680,0
|
|
20231206,151900,204858280,6680,6680,6680,6680,0
|
|
20231206,151800,204858280,6680,6680,6680,6660,58
|
|
20231206,151700,204471840,6660,6660,6660,6660,2
|
|
20231206,151600,204458520,6680,6650,6680,6650,45
|
|
20231206,151500,204158940,6680,6680,6680,6680,0
|
|
20231206,151400,204158940,6680,6650,6680,6650,4
|
|
20231206,151300,204132280,6680,6680,6680,6680,0
|
|
20231206,151200,204132280,6680,6680,6680,6680,4
|
|
20231206,151100,204105560,6680,6680,6680,6680,0
|
|
20231206,151000,204105560,6680,6680,6680,6680,0
|
|
20231206,150900,204105560,6680,6680,6680,6680,0
|
|
20231206,150800,204105560,6680,6650,6680,6650,927
|
|
20231206,150700,197940920,6690,6690,6690,6690,4
|
|
20231206,150600,197914160,6690,6690,6690,6690,0
|
|
20231206,150500,197914160,6690,6690,6690,6690,0
|
|
20231206,150400,197914160,6690,6690,6690,6690,0
|
|
20231206,150300,197914160,6690,6690,6690,6690,0
|
|
20231206,150200,197914160,6690,6690,6690,6690,0
|
|
20231206,150100,197914160,6690,6690,6690,6690,0
|
|
20231206,150000,197914160,6690,6690,6690,6690,0
|
|
20231206,145900,197914160,6690,6650,6690,6650,5
|
|
20231206,145800,197880750,6690,6690,6690,6690,0
|
|
20231206,145700,197880750,6690,6690,6690,6690,0
|
|
20231206,145600,197880750,6690,6690,6690,6690,0
|
|
20231206,145500,197880750,6690,6690,6690,6690,0
|
|
20231206,145400,197880750,6690,6680,6690,6680,44
|
|
20231206,145300,197586720,6680,6680,6680,6680,782
|
|
20231206,145200,192362960,6680,6680,6680,6680,10
|
|
20231206,145100,192296160,6680,6680,6680,6680,10
|
|
20231206,145000,192229360,6680,6680,6680,6680,0
|
|
20231206,144900,192229360,6680,6680,6680,6680,0
|
|
20231206,144800,192229360,6680,6680,6680,6680,0
|
|
20231206,144700,192229360,6680,6680,6680,6680,0
|
|
20231206,144600,192229360,6680,6690,6690,6640,508
|
|
20231206,144500,188855880,6640,6650,6690,6640,120
|
|
20231206,144400,188057730,6650,6660,6690,6650,928
|
|
20231206,144300,181877010,6690,6690,6690,6690,1
|
|
20231206,144200,181870320,6710,6710,6710,6710,0
|
|
20231206,144100,181870320,6710,6710,6710,6710,0
|
|
20231206,144000,181870320,6710,6710,6710,6710,0
|
|
20231206,143900,181870320,6710,6710,6710,6710,0
|
|
20231206,143800,181870320,6710,6710,6710,6710,0
|
|
20231206,143700,181870320,6710,6710,6710,6710,0
|
|
20231206,143600,181870320,6710,6680,6720,6640,1819
|
|
20231206,143500,169772410,6690,6690,6690,6690,1149
|
|
20231206,143400,162085600,6680,6700,6700,6680,1300
|
|
20231206,143300,153389420,6720,6720,6720,6720,0
|
|
20231206,143200,153389420,6720,6720,6720,6720,68
|
|
20231206,143100,152932460,6740,6740,6740,6740,0
|
|
20231206,143000,152932460,6740,6740,6740,6740,0
|
|
20231206,142900,152932460,6740,6740,6740,6740,0
|
|
20231206,142800,152932460,6740,6740,6740,6740,0
|
|
20231206,142700,152932460,6740,6740,6740,6740,0
|
|
20231206,142600,152932460,6740,6740,6740,6740,0
|
|
20231206,142500,152932460,6740,6740,6740,6740,441
|
|
20231206,142400,149960120,6740,6740,6740,6740,0
|
|
20231206,142300,149960120,6740,6740,6740,6740,4
|
|
20231206,142200,149933160,6710,6710,6710,6710,1
|
|
20231206,142100,149926450,6740,6740,6740,6740,0
|
|
20231206,142000,149926450,6740,6740,6740,6740,0
|
|
20231206,141900,149926450,6740,6740,6740,6740,0
|
|
20231206,141800,149926450,6740,6740,6740,6740,0
|
|
20231206,141700,149926450,6740,6740,6740,6740,0
|
|
20231206,141600,149926450,6740,6740,6740,6740,0
|
|
20231206,141500,149926450,6740,6740,6740,6740,441
|
|
20231206,141400,146954110,6740,6740,6740,6740,0
|
|
20231206,141300,146954110,6740,6740,6740,6740,0
|
|
20231206,141200,146954110,6740,6740,6740,6740,46
|
|
20231206,141100,146644070,6740,6730,6740,6730,52
|
|
20231206,141000,146294100,6730,6730,6730,6730,0
|
|
20231206,140900,146294100,6730,6730,6730,6730,11
|
|
20231206,140800,146220070,6730,6730,6730,6730,450
|
|
20231206,140700,143191570,6740,6740,6740,6740,0
|
|
20231206,140600,143191570,6740,6740,6740,6740,0
|
|
20231206,140500,143191570,6740,6730,6740,6730,441
|
|
20231206,140400,140221390,6730,6730,6730,6730,0
|
|
20231206,140300,140221390,6730,6730,6730,6730,0
|
|
20231206,140200,140221390,6730,6730,6730,6730,0
|
|
20231206,140100,140221390,6730,6730,6730,6730,0
|
|
20231206,140000,140221390,6730,6730,6730,6730,0
|
|
20231206,135900,140221390,6730,6730,6730,6730,0
|
|
20231206,135800,140221390,6730,6730,6730,6730,0
|
|
20231206,135700,140221390,6730,6730,6730,6730,0
|
|
20231206,135600,140221390,6730,6720,6730,6720,19
|
|
20231206,135500,140093530,6730,6730,6730,6730,441
|
|
20231206,135400,137125600,6730,6730,6730,6730,2
|
|
20231206,135300,137112140,6740,6740,6740,6740,0
|
|
20231206,135200,137112140,6740,6740,6740,6740,0
|
|
20231206,135100,137112140,6740,6740,6740,6740,0
|
|
20231206,135000,137112140,6740,6740,6740,6740,0
|
|
20231206,134900,137112140,6740,6740,6740,6740,0
|
|
20231206,134800,137112140,6740,6740,6740,6740,0
|
|
20231206,134700,137112140,6740,6740,6740,6740,0
|
|
20231206,134600,137112140,6740,6740,6740,6740,0
|
|
20231206,134500,137112140,6740,6730,6740,6730,447
|
|
20231206,134400,134099440,6740,6740,6740,6740,0
|
|
20231206,134300,134099440,6740,6730,6740,6730,19
|
|
20231206,134200,133971560,6680,6680,6680,6680,20
|
|
20231206,134100,133837960,6740,6740,6740,6740,0
|
|
20231206,134000,133837960,6740,6730,6740,6730,27
|
|
20231206,133900,133656240,6730,6730,6730,6730,18
|
|
20231206,133800,133535100,6730,6730,6730,6730,0
|
|
20231206,133700,133535100,6730,6730,6730,6730,0
|
|
20231206,133600,133535100,6730,6730,6730,6730,8
|
|
20231206,133500,133481260,6730,6730,6730,6730,441
|
|
20231206,133400,130513330,6730,6730,6730,6730,0
|
|
20231206,133300,130513330,6730,6730,6730,6730,0
|
|
20231206,133200,130513330,6730,6730,6730,6730,0
|
|
20231206,133100,130513330,6730,6730,6730,6730,0
|
|
20231206,133000,130513330,6730,6730,6730,6730,0
|
|
20231206,132900,130513330,6730,6730,6730,6730,0
|
|
20231206,132800,130513330,6730,6730,6730,6730,0
|
|
20231206,132700,130513330,6730,6680,6730,6680,3
|
|
20231206,132600,130493190,6730,6730,6730,6730,0
|
|
20231206,132500,130493190,6730,6730,6730,6730,441
|
|
20231206,132400,127525260,6730,6730,6730,6730,11
|
|
20231206,132300,127451230,6680,6680,6680,6680,1
|
|
20231206,132200,127444550,6730,6730,6730,6730,0
|
|
20231206,132100,127444550,6730,6730,6730,6730,0
|
|
20231206,132000,127444550,6730,6730,6730,6730,0
|
|
20231206,131900,127444550,6730,6730,6730,6730,0
|
|
20231206,131800,127444550,6730,6730,6730,6730,0
|
|
20231206,131700,127444550,6730,6730,6730,6730,0
|
|
20231206,131600,127444550,6730,6730,6730,6730,0
|
|
20231206,131500,127444550,6730,6730,6730,6730,441
|
|
20231206,131400,124476620,6730,6730,6730,6730,0
|
|
20231206,131300,124476620,6730,6730,6730,6730,0
|
|
20231206,131200,124476620,6730,6730,6730,6730,0
|
|
20231206,131100,124476620,6730,6730,6730,6730,0
|
|
20231206,131000,124476620,6730,6730,6730,6730,0
|
|
20231206,130900,124476620,6730,6730,6730,6730,0
|
|
20231206,130800,124476620,6730,6730,6730,6730,0
|
|
20231206,130700,124476620,6730,6720,6730,6720,5
|
|
20231206,130600,124442980,6730,6730,6730,6730,0
|
|
20231206,130500,124442980,6730,6730,6730,6730,441
|
|
20231206,130400,121475050,6730,6730,6730,6730,0
|
|
20231206,130300,121475050,6730,6720,6730,6720,6
|
|
20231206,130200,121434720,6730,6730,6730,6730,0
|
|
20231206,130100,121434720,6730,6730,6730,6730,0
|
|
20231206,130000,121434720,6730,6730,6730,6730,0
|
|
20231206,125900,121434720,6730,6730,6730,6730,2
|
|
20231206,125800,121421260,6680,6680,6680,6680,1
|
|
20231206,125700,121414580,6730,6730,6730,6730,0
|
|
20231206,125600,121414580,6730,6730,6730,6730,0
|
|
20231206,125500,121414580,6730,6730,6730,6730,443
|
|
20231206,125400,118433190,6730,6730,6730,6730,0
|
|
20231206,125300,118433190,6730,6730,6730,6730,0
|
|
20231206,125200,118433190,6730,6730,6730,6730,0
|
|
20231206,125100,118433190,6730,6730,6730,6730,0
|
|
20231206,125000,118433190,6730,6730,6730,6730,22
|
|
20231206,124900,118285130,6730,6730,6730,6730,0
|
|
20231206,124800,118285130,6730,6730,6730,6730,0
|
|
20231206,124700,118285130,6730,6730,6730,6730,0
|
|
20231206,124600,118285130,6730,6730,6730,6730,18
|
|
20231206,124500,118163990,6730,6720,6730,6720,442
|
|
20231206,124400,115191790,6720,6720,6720,6720,0
|
|
20231206,124300,115191790,6720,6720,6720,6720,0
|
|
20231206,124200,115191790,6720,6720,6720,6720,0
|
|
20231206,124100,115191790,6720,6720,6720,6720,0
|
|
20231206,124000,115191790,6720,6720,6720,6720,0
|
|
20231206,123900,115191790,6720,6720,6720,6720,0
|
|
20231206,123800,115191790,6720,6720,6720,6720,0
|
|
20231206,123700,115191790,6720,6720,6720,6720,0
|
|
20231206,123600,115191790,6720,6720,6720,6720,0
|
|
20231206,123500,115191790,6720,6710,6720,6710,460
|
|
20231206,123400,112101170,6710,6710,6710,6710,0
|
|
20231206,123300,112101170,6710,6710,6710,6710,0
|
|
20231206,123200,112101170,6710,6710,6710,6710,0
|
|
20231206,123100,112101170,6710,6710,6710,6710,0
|
|
20231206,123000,112101170,6710,6710,6710,6710,0
|
|
20231206,122900,112101170,6710,6710,6710,6710,0
|
|
20231206,122800,112101170,6710,6710,6710,6710,0
|
|
20231206,122700,112101170,6710,6710,6710,6710,0
|
|
20231206,122600,112101170,6710,6710,6710,6710,9
|
|
20231206,122500,112040780,6660,6720,6720,6660,947
|
|
20231206,122400,105705650,6720,6720,6720,6720,0
|
|
20231206,122300,105705650,6720,6720,6720,6720,0
|
|
20231206,122200,105705650,6720,6720,6720,6720,140
|
|
20231206,122100,104764850,6660,6720,6720,6660,7
|
|
20231206,122000,104717870,6720,6720,6720,6720,0
|
|
20231206,121900,104717870,6720,6720,6720,6720,0
|
|
20231206,121800,104717870,6720,6720,6720,6720,0
|
|
20231206,121700,104717870,6720,6720,6720,6720,0
|
|
20231206,121600,104717870,6720,6720,6720,6720,18
|
|
20231206,121500,104596910,6720,6720,6720,6720,441
|
|
20231206,121400,101633390,6720,6720,6720,6720,20
|
|
20231206,121300,101498990,6720,6720,6720,6720,1
|
|
20231206,121200,101492270,6720,6720,6720,6720,0
|
|
20231206,121100,101492270,6720,6710,6720,6710,27
|
|
20231206,121000,101311090,6710,6710,6710,6710,59
|
|
20231206,120900,100915200,6710,6710,6710,6710,0
|
|
20231206,120800,100915200,6710,6710,6710,6710,0
|
|
20231206,120700,100915200,6710,6710,6710,6710,0
|
|
20231206,120600,100915200,6710,6710,6710,6710,0
|
|
20231206,120500,100915200,6710,6710,6710,6710,458
|
|
20231206,120400,97842020,6710,6710,6710,6710,0
|
|
20231206,120300,97842020,6710,6710,6710,6710,0
|
|
20231206,120200,97842020,6710,6710,6710,6710,0
|
|
20231206,120100,97842020,6710,6710,6710,6710,0
|
|
20231206,120000,97842020,6710,6710,6710,6710,0
|
|
20231206,115900,97842020,6710,6710,6710,6710,0
|
|
20231206,115800,97842020,6710,6710,6710,6710,33
|
|
20231206,115700,97620590,6710,6710,6710,6710,0
|
|
20231206,115600,97620590,6710,6710,6710,6710,18
|
|
20231206,115500,97499810,6660,6700,6710,6660,492
|
|
20231206,115400,94202780,6700,6700,6700,6700,0
|
|
20231206,115300,94202780,6700,6700,6700,6700,6
|
|
20231206,115200,94162580,6650,6650,6650,6650,1
|
|
20231206,115100,94155930,6700,6700,6700,6700,0
|
|
20231206,115000,94155930,6700,6700,6700,6700,0
|
|
20231206,114900,94155930,6700,6700,6700,6700,0
|
|
20231206,114800,94155930,6700,6700,6700,6700,1
|
|
20231206,114700,94149230,6700,6700,6700,6700,22
|
|
20231206,114600,94001830,6700,6700,6700,6700,0
|
|
20231206,114500,94001830,6700,6700,6700,6700,442
|
|
20231206,114400,91040430,6700,6700,6700,6700,0
|
|
20231206,114300,91040430,6700,6700,6700,6700,0
|
|
20231206,114200,91040430,6700,6700,6700,6700,0
|
|
20231206,114100,91040430,6700,6700,6700,6700,0
|
|
20231206,114000,91040430,6700,6700,6700,6700,3
|
|
20231206,113900,91020330,6700,6700,6700,6650,7
|
|
20231206,113800,90973530,6700,6700,6700,6700,0
|
|
20231206,113700,90973530,6700,6650,6700,6650,9
|
|
20231206,113600,90913330,6700,6700,6700,6700,11
|
|
20231206,113500,90839630,6710,6700,6710,6700,441
|
|
20231206,113400,87884530,6700,6700,6700,6700,0
|
|
20231206,113300,87884530,6700,6700,6700,6700,11
|
|
20231206,113200,87810830,6700,6650,6700,6650,501
|
|
20231206,113100,84479130,6710,6710,6710,6710,6
|
|
20231206,113000,84438870,6710,6710,6710,6710,0
|
|
20231206,112900,84438870,6710,6710,6710,6710,0
|
|
20231206,112800,84438870,6710,6710,6710,6710,11
|
|
20231206,112700,84365060,6710,6710,6710,6710,0
|
|
20231206,112600,84365060,6710,6710,6710,6710,0
|
|
20231206,112500,84365060,6710,6690,6710,6690,456
|
|
20231206,112400,81311470,6690,6690,6690,6690,0
|
|
20231206,112300,81311470,6690,6690,6690,6690,6
|
|
20231206,112200,81271330,6690,6690,6690,6690,3
|
|
20231206,112100,81251260,6690,6670,6690,6640,2676
|
|
20231206,112000,63445350,6720,6720,6720,6720,0
|
|
20231206,111900,63445350,6720,6720,6720,6720,0
|
|
20231206,111800,63445350,6720,6720,6720,6720,0
|
|
20231206,111700,63445350,6720,6720,6720,6720,0
|
|
20231206,111600,63445350,6720,6720,6720,6720,0
|
|
20231206,111500,63445350,6720,6710,6720,6710,459
|
|
20231206,111400,60362260,6710,6710,6710,6710,22
|
|
20231206,111300,60214640,6710,6710,6710,6710,0
|
|
20231206,111200,60214640,6710,6710,6710,6710,0
|
|
20231206,111100,60214640,6710,6710,6710,6710,0
|
|
20231206,111000,60214640,6710,6710,6710,6710,0
|
|
20231206,110900,60214640,6710,6710,6710,6710,0
|
|
20231206,110800,60214640,6710,6710,6710,6710,0
|
|
20231206,110700,60214640,6710,6710,6710,6710,0
|
|
20231206,110600,60214640,6710,6710,6710,6710,0
|
|
20231206,110500,60214640,6710,6710,6710,6710,463
|
|
20231206,110400,57107910,6710,6710,6710,6710,1
|
|
20231206,110300,57101200,6710,6710,6710,6710,1
|
|
20231206,110200,57094490,6710,6710,6710,6710,3
|
|
20231206,110100,57074360,6710,6710,6710,6710,0
|
|
20231206,110000,57074360,6710,6710,6710,6710,0
|
|
20231206,105900,57074360,6710,6710,6710,6710,0
|
|
20231206,105800,57074360,6710,6710,6710,6710,1
|
|
20231206,105700,57067650,6710,6710,6710,6710,1
|
|
20231206,105600,57060940,6700,6700,6700,6700,0
|
|
20231206,105500,57060940,6700,6690,6700,6690,442
|
|
20231206,105400,54103780,6690,6680,6690,6660,932
|
|
20231206,105300,47892670,6700,6700,6700,6700,5
|
|
20231206,105200,47859170,6710,6710,6710,6710,0
|
|
20231206,105100,47859170,6710,6710,6710,6710,0
|
|
20231206,105000,47859170,6710,6710,6710,6710,22
|
|
20231206,104900,47711550,6710,6710,6710,6710,0
|
|
20231206,104800,47711550,6710,6710,6710,6710,0
|
|
20231206,104700,47711550,6710,6690,6710,6690,38
|
|
20231206,104600,47457290,6690,6690,6690,6690,0
|
|
20231206,104500,47457290,6690,6710,6710,6690,455
|
|
20231206,104400,44404520,6710,6710,6710,6710,0
|
|
20231206,104300,44404520,6710,6710,6710,6710,0
|
|
20231206,104200,44404520,6710,6710,6710,6710,5
|
|
20231206,104100,44370970,6700,6700,6700,6700,0
|
|
20231206,104000,44370970,6700,6700,6700,6700,0
|
|
20231206,103900,44370970,6700,6700,6700,6700,150
|
|
20231206,103800,43365970,6710,6710,6710,6710,0
|
|
20231206,103700,43365970,6710,6700,6710,6700,15
|
|
20231206,103600,43265460,6700,6700,6700,6700,0
|
|
20231206,103500,43265460,6700,6700,6700,6700,441
|
|
20231206,103400,40310760,6700,6700,6700,6700,5
|
|
20231206,103300,40277260,6700,6700,6700,6700,1
|
|
20231206,103200,40270560,6690,6690,6690,6690,49
|
|
20231206,103100,39942750,6690,6690,6690,6690,0
|
|
20231206,103000,39942750,6690,6690,6690,6690,26
|
|
20231206,102900,39768810,6690,6690,6690,6690,0
|
|
20231206,102800,39768810,6690,6690,6690,6690,18
|
|
20231206,102700,39648390,6690,6690,6690,6690,0
|
|
20231206,102600,39648390,6690,6690,6690,6690,0
|
|
20231206,102500,39648390,6690,6700,6700,6690,460
|
|
20231206,102400,36566400,6710,6710,6710,6710,0
|
|
20231206,102300,36566400,6710,6700,6710,6700,21
|
|
20231206,102200,36425690,6670,6700,6710,6670,121
|
|
20231206,102100,35617980,6710,6700,6710,6700,21
|
|
20231206,102000,35477270,6700,6700,6700,6700,50
|
|
20231206,101900,35142270,6710,6710,6710,6710,0
|
|
20231206,101800,35142270,6710,6710,6710,6710,0
|
|
20231206,101700,35142270,6710,6710,6710,6710,0
|
|
20231206,101600,35142270,6710,6700,6710,6660,15
|
|
20231206,101500,35041830,6710,6710,6720,6710,442
|
|
20231206,101400,32076000,6720,6720,6720,6720,0
|
|
20231206,101300,32076000,6720,6720,6720,6720,0
|
|
20231206,101200,32076000,6720,6720,6720,6720,19
|
|
20231206,101100,31948320,6720,6720,6720,6720,0
|
|
20231206,101000,31948320,6720,6720,6720,6720,0
|
|
20231206,100900,31948320,6720,6720,6720,6720,0
|
|
20231206,100800,31948320,6720,6700,6720,6700,105
|
|
20231206,100700,31244460,6700,6700,6700,6700,18
|
|
20231206,100600,31123860,6720,6720,6720,6720,0
|
|
20231206,100500,31123860,6720,6710,6720,6710,441
|
|
20231206,100400,28163000,6710,6710,6710,6710,1
|
|
20231206,100300,28156290,6710,6650,6710,6650,105
|
|
20231206,100200,27457740,6650,6650,6650,6650,129
|
|
20231206,100100,26599890,6710,6660,6710,6660,146
|
|
20231206,100000,25625660,6710,6710,6710,6710,0
|
|
20231206,095900,25625660,6710,6710,6710,6710,1
|
|
20231206,095800,25618950,6720,6710,6720,6710,5
|
|
20231206,095700,25585390,6720,6670,6720,6670,517
|
|
20231206,095600,22136740,6730,6730,6730,6730,0
|
|
20231206,095500,22136740,6730,6720,6730,6720,5
|
|
20231206,095400,22103100,6660,6730,6730,6660,648
|
|
20231206,095300,17764100,6750,6750,6750,6750,0
|
|
20231206,095200,17764100,6750,6750,6750,6750,0
|
|
20231206,095100,17764100,6750,6750,6750,6750,1
|
|
20231206,095000,17757350,6750,6750,6750,6750,0
|
|
20231206,094900,17757350,6750,6750,6750,6750,0
|
|
20231206,094800,17757350,6750,6750,6750,6750,0
|
|
20231206,094700,17757350,6750,6740,6750,6740,2
|
|
20231206,094600,17743860,6730,6730,6730,6730,1
|
|
20231206,094500,17737130,6740,6750,6760,6740,442
|
|
20231206,094400,14750600,6750,6730,6750,6720,66
|
|
20231206,094300,14305780,6730,6730,6740,6700,47
|
|
20231206,094200,13990670,6750,6750,6750,6750,0
|
|
20231206,094100,13990670,6750,6750,6750,6750,0
|
|
20231206,094000,13990670,6750,6750,6750,6750,0
|
|
20231206,093900,13990670,6750,6750,6750,6750,1
|
|
20231206,093800,13983920,6750,6750,6750,6750,0
|
|
20231206,093700,13983920,6750,6750,6750,6750,0
|
|
20231206,093600,13983920,6750,6750,6750,6750,0
|
|
20231206,093500,13983920,6750,6750,6760,6750,442
|
|
20231206,093400,10998240,6750,6750,6750,6750,0
|
|
20231206,093300,10998240,6750,6750,6750,6750,0
|
|
20231206,093200,10998240,6750,6750,6750,6750,5
|
|
20231206,093100,10964490,6730,6730,6730,6730,1
|
|
20231206,093000,10957760,6740,6740,6740,6740,0
|
|
20231206,092900,10957760,6740,6740,6740,6740,0
|
|
20231206,092800,10957760,6740,6740,6740,6740,0
|
|
20231206,092700,10957760,6740,6740,6740,6740,1
|
|
20231206,092600,10951020,6750,6750,6750,6750,0
|
|
20231206,092500,10951020,6750,6750,6750,6750,441
|
|
20231206,092400,7974270,6740,6740,6740,6740,9
|
|
20231206,092300,7913610,6750,6750,6750,6750,0
|
|
20231206,092200,7913610,6750,6750,6750,6750,0
|
|
20231206,092100,7913610,6750,6750,6750,6750,0
|
|
20231206,092000,7913610,6750,6750,6750,6750,0
|
|
20231206,091900,7913610,6750,6750,6750,6750,0
|
|
20231206,091800,7913610,6750,6750,6750,6750,0
|
|
20231206,091700,7913610,6750,6750,6750,6750,0
|
|
20231206,091600,7913610,6750,6750,6750,6750,4
|
|
20231206,091500,7886610,6730,6750,6760,6730,522
|
|
20231206,091400,4360800,6750,6750,6750,6750,0
|
|
20231206,091300,4360800,6750,6750,6750,6750,0
|
|
20231206,091200,4360800,6750,6750,6750,6750,0
|
|
20231206,091100,4360800,6750,6750,6750,6750,0
|
|
20231206,091000,4360800,6750,6750,6750,6750,0
|
|
20231206,090900,4360800,6750,6750,6750,6750,0
|
|
20231206,090800,4360800,6750,6750,6750,6750,1
|
|
20231206,090700,4354050,6750,6740,6760,6690,36
|
|
20231206,090600,4112810,6740,6740,6740,6740,0
|
|
20231206,090500,4112810,6740,6750,6750,6740,442
|
|
20231206,090400,1133720,6730,6730,6730,6730,79
|
|
20231206,090300,602050,6730,6730,6730,6730,20
|
|
20231206,090200,467450,6730,6730,6730,6730,0
|
|
20231206,090100,467450,6730,6730,6730,6730,8
|
|
20231206,090000,413610,6660,6730,6730,6650,62
|