661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,195800,714256870,6900,6900,6900,6900,1597
|
|
20231207,195700,714256870,6900,6900,6900,6900,0
|
|
20231207,195600,714256870,6900,6900,6900,6900,0
|
|
20231207,195500,714256870,6900,6900,6900,6900,0
|
|
20231207,195400,714256870,6900,6900,6900,6900,0
|
|
20231207,195300,714256870,6900,6900,6900,6900,0
|
|
20231207,195200,714256870,6900,6900,6900,6900,0
|
|
20231207,195100,714256870,6900,6900,6900,6900,0
|
|
20231207,195000,714256870,6900,6900,6900,6900,0
|
|
20231207,194900,714256870,6900,6900,6900,6900,0
|
|
20231207,194800,714256870,6900,6900,6900,6900,0
|
|
20231207,194700,714256870,6900,6900,6900,6900,0
|
|
20231207,194600,714256870,6900,6900,6900,6900,0
|
|
20231207,194500,714256870,6900,6900,6900,6900,0
|
|
20231207,194400,714256870,6900,6900,6900,6900,0
|
|
20231207,194300,714256870,6900,6900,6900,6900,0
|
|
20231207,194200,714256870,6900,6900,6900,6900,0
|
|
20231207,194100,714256870,6900,6900,6900,6900,0
|
|
20231207,194000,714256870,6900,6900,6900,6900,0
|
|
20231207,193900,714256870,6900,6900,6900,6900,0
|
|
20231207,193800,714256870,6900,6900,6900,6900,0
|
|
20231207,193700,714256870,6900,6900,6900,6900,0
|
|
20231207,193600,714256870,6900,6900,6900,6900,0
|
|
20231207,193500,714256870,6900,6900,6900,6900,0
|
|
20231207,193400,714256870,6900,6900,6900,6900,0
|
|
20231207,193300,714256870,6900,6900,6900,6900,0
|
|
20231207,193200,714256870,6900,6900,6900,6900,0
|
|
20231207,193100,714256870,6900,6900,6900,6900,0
|
|
20231207,193000,714256870,6900,6900,6900,6900,0
|
|
20231207,192900,714256870,6900,6900,6900,6900,0
|
|
20231207,192800,714256870,6900,6900,6900,6900,1597
|
|
20231207,192700,714256870,6900,6900,6900,6900,0
|
|
20231207,192600,714256870,6900,6900,6900,6900,0
|
|
20231207,192500,714256870,6900,6900,6900,6900,0
|
|
20231207,192400,714256870,6900,6900,6900,6900,0
|
|
20231207,192300,714256870,6900,6900,6900,6900,0
|
|
20231207,192200,714256870,6900,6900,6900,6900,0
|
|
20231207,192100,714256870,6900,6900,6900,6900,0
|
|
20231207,192000,714256870,6900,6900,6900,6900,0
|
|
20231207,191900,714256870,6900,6900,6900,6900,0
|
|
20231207,191800,714256870,6900,6900,6900,6900,0
|
|
20231207,191700,714256870,6900,6900,6900,6900,0
|
|
20231207,191600,714256870,6900,6900,6900,6900,0
|
|
20231207,191500,714256870,6900,6900,6900,6900,0
|
|
20231207,191400,714256870,6900,6900,6900,6900,0
|
|
20231207,191300,714256870,6900,6900,6900,6900,0
|
|
20231207,191200,714256870,6900,6900,6900,6900,0
|
|
20231207,191100,714256870,6900,6900,6900,6900,0
|
|
20231207,191000,714256870,6900,6900,6900,6900,0
|
|
20231207,190900,714256870,6900,6900,6900,6900,0
|
|
20231207,190800,714256870,6900,6900,6900,6900,0
|
|
20231207,190700,714256870,6900,6900,6900,6900,0
|
|
20231207,190600,714256870,6900,6900,6900,6900,0
|
|
20231207,190500,714256870,6900,6900,6900,6900,0
|
|
20231207,190400,714256870,6900,6900,6900,6900,0
|
|
20231207,190300,714256870,6900,6900,6900,6900,0
|
|
20231207,190200,714256870,6900,6900,6900,6900,0
|
|
20231207,190100,714256870,6900,6900,6900,6900,0
|
|
20231207,190000,714256870,6900,6900,6900,6900,0
|
|
20231207,185900,714256870,6900,6900,6900,6900,0
|
|
20231207,185800,714256870,6900,6900,6900,6900,1597
|
|
20231207,185700,714256870,6900,6900,6900,6900,0
|
|
20231207,185600,714256870,6900,6900,6900,6900,0
|
|
20231207,185500,714256870,6900,6900,6900,6900,0
|
|
20231207,185400,714256870,6900,6900,6900,6900,0
|
|
20231207,185300,714256870,6900,6900,6900,6900,0
|
|
20231207,185200,714256870,6900,6900,6900,6900,0
|
|
20231207,185100,714256870,6900,6900,6900,6900,0
|
|
20231207,185000,714256870,6900,6900,6900,6900,0
|
|
20231207,184900,714256870,6900,6900,6900,6900,0
|
|
20231207,184800,714256870,6900,6900,6900,6900,0
|
|
20231207,184700,714256870,6900,6900,6900,6900,0
|
|
20231207,184600,714256870,6900,6900,6900,6900,0
|
|
20231207,184500,714256870,6900,6900,6900,6900,0
|
|
20231207,184400,714256870,6900,6900,6900,6900,0
|
|
20231207,184300,714256870,6900,6900,6900,6900,0
|
|
20231207,184200,714256870,6900,6900,6900,6900,0
|
|
20231207,184100,714256870,6900,6900,6900,6900,0
|
|
20231207,184000,714256870,6900,6900,6900,6900,0
|
|
20231207,183900,714256870,6900,6900,6900,6900,0
|
|
20231207,183800,714256870,6900,6900,6900,6900,0
|
|
20231207,183700,714256870,6900,6900,6900,6900,0
|
|
20231207,183600,714256870,6900,6900,6900,6900,0
|
|
20231207,183500,714256870,6900,6900,6900,6900,0
|
|
20231207,183400,714256870,6900,6900,6900,6900,0
|
|
20231207,183300,714256870,6900,6900,6900,6900,0
|
|
20231207,183200,714256870,6900,6900,6900,6900,0
|
|
20231207,183100,714256870,6900,6900,6900,6900,0
|
|
20231207,183000,714256870,6900,6900,6900,6900,0
|
|
20231207,182900,714256870,6900,6900,6900,6900,0
|
|
20231207,182800,714256870,6900,6900,6900,6900,1597
|
|
20231207,182700,714256870,6900,6900,6900,6900,0
|
|
20231207,182600,714256870,6900,6900,6900,6900,0
|
|
20231207,182500,714256870,6900,6900,6900,6900,0
|
|
20231207,182400,714256870,6900,6900,6900,6900,0
|
|
20231207,182300,714256870,6900,6900,6900,6900,0
|
|
20231207,182200,714256870,6900,6900,6900,6900,0
|
|
20231207,182100,714256870,6900,6900,6900,6900,0
|
|
20231207,182000,714256870,6900,6900,6900,6900,0
|
|
20231207,181900,714256870,6900,6900,6900,6900,0
|
|
20231207,181800,714256870,6900,6900,6900,6900,0
|
|
20231207,181700,714256870,6900,6900,6900,6900,0
|
|
20231207,181600,714256870,6900,6900,6900,6900,0
|
|
20231207,181500,714256870,6900,6900,6900,6900,0
|
|
20231207,181400,714256870,6900,6900,6900,6900,0
|
|
20231207,181300,714256870,6900,6900,6900,6900,0
|
|
20231207,181200,714256870,6900,6900,6900,6900,0
|
|
20231207,181100,714256870,6900,6900,6900,6900,0
|
|
20231207,181000,714256870,6900,6900,6900,6900,0
|
|
20231207,180900,714256870,6900,6900,6900,6900,0
|
|
20231207,180800,714256870,6900,6900,6900,6900,0
|
|
20231207,180700,714256870,6900,6900,6900,6900,0
|
|
20231207,180600,714256870,6900,6900,6900,6900,0
|
|
20231207,180500,714256870,6900,6900,6900,6900,0
|
|
20231207,180400,714256870,6900,6900,6900,6900,0
|
|
20231207,180300,714256870,6900,6900,6900,6900,0
|
|
20231207,180200,714256870,6900,6900,6900,6900,0
|
|
20231207,180100,714256870,6900,6900,6900,6900,0
|
|
20231207,180000,714256870,6900,6900,6900,6900,0
|
|
20231207,175900,714256870,6900,6900,6900,6900,0
|
|
20231207,175800,714256870,6900,6900,6900,6900,1597
|
|
20231207,175700,714256870,6900,6900,6900,6900,0
|
|
20231207,175600,714256870,6900,6900,6900,6900,0
|
|
20231207,175500,714256870,6900,6900,6900,6900,0
|
|
20231207,175400,714256870,6900,6900,6900,6900,0
|
|
20231207,175300,714256870,6900,6900,6900,6900,0
|
|
20231207,175200,714256870,6900,6900,6900,6900,0
|
|
20231207,175100,714256870,6900,6900,6900,6900,0
|
|
20231207,175000,714256870,6900,6900,6900,6900,0
|
|
20231207,174900,714256870,6900,6900,6900,6900,0
|
|
20231207,174800,714256870,6900,6900,6900,6900,0
|
|
20231207,174700,714256870,6900,6900,6900,6900,0
|
|
20231207,174600,714256870,6900,6900,6900,6900,0
|
|
20231207,174500,714256870,6900,6900,6900,6900,0
|
|
20231207,174400,714256870,6900,6900,6900,6900,0
|
|
20231207,174300,714256870,6900,6900,6900,6900,0
|
|
20231207,174200,714256870,6900,6900,6900,6900,0
|
|
20231207,174100,714256870,6900,6900,6900,6900,0
|
|
20231207,174000,714256870,6900,6900,6900,6900,0
|
|
20231207,173900,714256870,6900,6900,6900,6900,0
|
|
20231207,173800,714256870,6900,6900,6900,6900,0
|
|
20231207,173700,714256870,6900,6900,6900,6900,0
|
|
20231207,173600,714256870,6900,6900,6900,6900,0
|
|
20231207,173500,714256870,6900,6900,6900,6900,0
|
|
20231207,173400,714256870,6900,6900,6900,6900,0
|
|
20231207,173300,714256870,6900,6900,6900,6900,0
|
|
20231207,173200,714256870,6900,6900,6900,6900,0
|
|
20231207,173100,714256870,6900,6900,6900,6900,0
|
|
20231207,173000,714256870,6900,6900,6900,6900,0
|
|
20231207,172900,714256870,6900,6900,6900,6900,0
|
|
20231207,172800,714256870,6900,6900,6900,6900,1597
|
|
20231207,172700,714256870,6900,6900,6900,6900,0
|
|
20231207,172600,714256870,6900,6900,6900,6900,0
|
|
20231207,172500,714256870,6900,6900,6900,6900,0
|
|
20231207,172400,714256870,6900,6900,6900,6900,0
|
|
20231207,172300,714256870,6900,6900,6900,6900,0
|
|
20231207,172200,714256870,6900,6900,6900,6900,0
|
|
20231207,172100,714256870,6900,6900,6900,6900,0
|
|
20231207,172000,714256870,6900,6900,6900,6900,0
|
|
20231207,171900,714256870,6900,6900,6900,6900,0
|
|
20231207,171800,714256870,6900,6900,6900,6900,0
|
|
20231207,171700,714256870,6900,6900,6900,6900,0
|
|
20231207,171600,714256870,6900,6900,6900,6900,0
|
|
20231207,171500,714256870,6900,6900,6900,6900,0
|
|
20231207,171400,714256870,6900,6900,6900,6900,0
|
|
20231207,171300,714256870,6900,6900,6900,6900,0
|
|
20231207,171200,714256870,6900,6900,6900,6900,0
|
|
20231207,171100,714256870,6900,6900,6900,6900,0
|
|
20231207,171000,714256870,6900,6900,6900,6900,0
|
|
20231207,170900,714256870,6900,6900,6900,6900,0
|
|
20231207,170800,714256870,6900,6900,6900,6900,0
|
|
20231207,170700,714256870,6900,6900,6900,6900,0
|
|
20231207,170600,714256870,6900,6900,6900,6900,0
|
|
20231207,170500,714256870,6900,6900,6900,6900,0
|
|
20231207,170400,714256870,6900,6900,6900,6900,0
|
|
20231207,170300,714256870,6900,6900,6900,6900,0
|
|
20231207,170200,714256870,6900,6900,6900,6900,0
|
|
20231207,170100,714256870,6900,6900,6900,6900,0
|
|
20231207,170000,714256870,6900,6900,6900,6900,0
|
|
20231207,165900,714256870,6900,6900,6900,6900,0
|
|
20231207,165800,714256870,6900,6900,6900,6900,1597
|
|
20231207,165700,714256870,6900,6900,6900,6900,0
|
|
20231207,165600,714256870,6900,6900,6900,6900,0
|
|
20231207,165500,714256870,6900,6900,6900,6900,0
|
|
20231207,165400,714256870,6900,6900,6900,6900,0
|
|
20231207,165300,714256870,6900,6900,6900,6900,0
|
|
20231207,165200,714256870,6900,6900,6900,6900,0
|
|
20231207,165100,714256870,6900,6900,6900,6900,0
|
|
20231207,165000,714256870,6900,6900,6900,6900,0
|
|
20231207,164900,714256870,6900,6900,6900,6900,0
|
|
20231207,164800,714256870,6900,6900,6900,6900,0
|
|
20231207,164700,714256870,6900,6900,6900,6900,0
|
|
20231207,164600,714256870,6900,6900,6900,6900,0
|
|
20231207,164500,714256870,6900,6900,6900,6900,0
|
|
20231207,164400,714256870,6900,6900,6900,6900,0
|
|
20231207,164300,714256870,6900,6900,6900,6900,0
|
|
20231207,164200,714256870,6900,6900,6900,6900,0
|
|
20231207,164100,714256870,6900,6900,6900,6900,0
|
|
20231207,164000,714256870,6900,6900,6900,6900,0
|
|
20231207,163900,714256870,6900,6900,6900,6900,0
|
|
20231207,163800,714256870,6900,6900,6900,6900,0
|
|
20231207,163700,714256870,6900,6900,6900,6900,0
|
|
20231207,163600,714256870,6900,6900,6900,6900,0
|
|
20231207,163500,714256870,6900,6900,6900,6900,0
|
|
20231207,163400,714256870,6900,6900,6900,6900,0
|
|
20231207,163300,714256870,6900,6900,6900,6900,0
|
|
20231207,163200,714256870,6900,6900,6900,6900,0
|
|
20231207,163100,714256870,6900,6900,6900,6900,0
|
|
20231207,163000,714256870,6900,6900,6900,6900,0
|
|
20231207,162900,714256870,6900,6900,6900,6900,0
|
|
20231207,162800,714256870,6900,6900,6900,6900,1597
|
|
20231207,162700,714256870,6900,6900,6900,6900,0
|
|
20231207,162600,714256870,6900,6900,6900,6900,0
|
|
20231207,162500,714256870,6900,6900,6900,6900,0
|
|
20231207,162400,714256870,6900,6900,6900,6900,0
|
|
20231207,162300,714256870,6900,6900,6900,6900,0
|
|
20231207,162200,714256870,6900,6900,6900,6900,0
|
|
20231207,162100,714256870,6900,6900,6900,6900,0
|
|
20231207,162000,714256870,6900,6900,6900,6900,0
|
|
20231207,161900,714256870,6900,6900,6900,6900,0
|
|
20231207,161800,714256870,6900,6900,6900,6900,0
|
|
20231207,161700,714256870,6900,6900,6900,6900,0
|
|
20231207,161600,714256870,6900,6900,6900,6900,0
|
|
20231207,161500,714256870,6900,6900,6900,6900,0
|
|
20231207,161400,714256870,6900,6900,6900,6900,0
|
|
20231207,161300,714256870,6900,6900,6900,6900,0
|
|
20231207,161200,714256870,6900,6900,6900,6900,0
|
|
20231207,161100,714256870,6900,6900,6900,6900,0
|
|
20231207,161000,714256870,6900,6900,6900,6900,0
|
|
20231207,160900,714256870,6900,6900,6900,6900,0
|
|
20231207,160800,714256870,6900,6900,6900,6900,0
|
|
20231207,160700,714256870,6900,6900,6900,6900,0
|
|
20231207,160600,714256870,6900,6900,6900,6900,0
|
|
20231207,160500,714256870,6900,6900,6900,6900,0
|
|
20231207,160400,714256870,6900,6900,6900,6900,0
|
|
20231207,160300,714256870,6900,6900,6900,6900,0
|
|
20231207,160200,714256870,6900,6900,6900,6900,0
|
|
20231207,160100,714256870,6900,6900,6900,6900,0
|
|
20231207,160000,714256870,6900,6900,6900,6900,0
|
|
20231207,155900,714256870,6900,6900,6900,6900,0
|
|
20231207,155800,714256870,6900,6900,6900,6900,1597
|
|
20231207,155700,714256870,6900,6900,6900,6900,0
|
|
20231207,155600,714256870,6900,6900,6900,6900,0
|
|
20231207,155500,714256870,6900,6900,6900,6900,0
|
|
20231207,155400,714256870,6900,6900,6900,6900,0
|
|
20231207,155300,714256870,6900,6900,6900,6900,0
|
|
20231207,155200,714256870,6900,6900,6900,6900,0
|
|
20231207,155100,714256870,6900,6900,6900,6900,0
|
|
20231207,155000,714256870,6900,6900,6900,6900,0
|
|
20231207,154900,714256870,6900,6900,6900,6900,0
|
|
20231207,154800,714256870,6900,6900,6900,6900,0
|
|
20231207,154700,714256870,6900,6900,6900,6900,0
|
|
20231207,154600,714256870,6900,6900,6900,6900,0
|
|
20231207,154500,714256870,6900,6900,6900,6900,0
|
|
20231207,154400,714256870,6900,6900,6900,6900,0
|
|
20231207,154300,714256870,6900,6900,6900,6900,0
|
|
20231207,154200,714256870,6900,6900,6900,6900,0
|
|
20231207,154100,714256870,6900,6900,6900,6900,0
|
|
20231207,154000,714256870,6900,6900,6900,6900,0
|
|
20231207,153900,714256870,6900,6900,6900,6900,0
|
|
20231207,153800,714256870,6900,6900,6900,6900,0
|
|
20231207,153700,714256870,6900,6900,6900,6900,0
|
|
20231207,153600,714256870,6900,6900,6900,6900,0
|
|
20231207,153500,714256870,6900,6900,6900,6900,0
|
|
20231207,153400,714256870,6900,6900,6900,6900,0
|
|
20231207,153300,714256870,6900,6900,6900,6900,0
|
|
20231207,153200,714256870,6900,6900,6900,6900,0
|
|
20231207,153100,714256870,6900,6900,6900,6900,0
|
|
20231207,153000,714256870,6900,6900,6900,6900,1597
|
|
20231207,152900,703237570,6890,6890,6890,6890,0
|
|
20231207,152800,703237570,6890,6890,6890,6890,0
|
|
20231207,152700,703237570,6890,6890,6890,6890,0
|
|
20231207,152600,703237570,6890,6890,6890,6890,0
|
|
20231207,152500,703237570,6890,6890,6890,6890,0
|
|
20231207,152400,703237570,6890,6890,6890,6890,0
|
|
20231207,152300,703237570,6890,6890,6890,6890,0
|
|
20231207,152200,703237570,6890,6890,6890,6890,0
|
|
20231207,152100,703237570,6890,6890,6890,6890,0
|
|
20231207,152000,703237570,6890,6890,6890,6890,0
|
|
20231207,151900,703237570,6890,6850,6890,6850,185
|
|
20231207,151800,701964310,6850,6890,6890,6850,473
|
|
20231207,151700,698720590,6890,6890,6890,6890,0
|
|
20231207,151600,698720590,6890,6890,6890,6890,0
|
|
20231207,151500,698720590,6890,6900,6900,6890,48
|
|
20231207,151400,698389820,6870,6870,6870,6870,1
|
|
20231207,151300,698382950,6900,6890,6900,6890,5
|
|
20231207,151200,698348460,6900,6900,6900,6900,0
|
|
20231207,151100,698348460,6900,6900,6900,6900,22
|
|
20231207,151000,698196660,6890,6890,6890,6890,1
|
|
20231207,150900,698189770,6890,6900,6900,6890,23
|
|
20231207,150800,698031080,6900,6900,6900,6900,5
|
|
20231207,150700,697996580,6870,6880,6880,6870,7
|
|
20231207,150600,697948480,6910,6910,6910,6910,0
|
|
20231207,150500,697948480,6910,6910,6910,6910,0
|
|
20231207,150400,697948480,6910,6910,6910,6910,0
|
|
20231207,150300,697948480,6910,6910,6910,6910,0
|
|
20231207,150200,697948480,6910,6910,6910,6910,0
|
|
20231207,150100,697948480,6910,6880,6910,6880,201
|
|
20231207,150000,696565450,6880,6940,6940,6880,5280
|
|
20231207,145900,660200210,6950,6960,6960,6940,198
|
|
20231207,145800,658826060,6960,6960,6960,6960,0
|
|
20231207,145700,658826060,6960,6960,6960,6960,0
|
|
20231207,145600,658826060,6960,6960,6960,6960,1
|
|
20231207,145500,658819100,6970,6970,6970,6970,0
|
|
20231207,145400,658819100,6970,6970,6970,6970,0
|
|
20231207,145300,658819100,6970,6970,6970,6970,0
|
|
20231207,145200,658819100,6970,6970,6970,6970,0
|
|
20231207,145100,658819100,6970,6970,6970,6970,0
|
|
20231207,145000,658819100,6970,6970,6970,6970,1
|
|
20231207,144900,658812130,6970,6970,6970,6970,5
|
|
20231207,144800,658777280,6950,6950,6950,6950,1
|
|
20231207,144700,658770330,6980,6980,6980,6980,0
|
|
20231207,144600,658770330,6980,6980,6980,6980,0
|
|
20231207,144500,658770330,6980,6980,6980,6980,0
|
|
20231207,144400,658770330,6980,6980,6980,6980,0
|
|
20231207,144300,658770330,6980,6980,6980,6980,0
|
|
20231207,144200,658770330,6980,6980,6980,6980,0
|
|
20231207,144100,658770330,6980,6980,6980,6980,0
|
|
20231207,144000,658770330,6980,6980,6980,6980,0
|
|
20231207,143900,658770330,6980,6980,6980,6980,0
|
|
20231207,143800,658770330,6980,6960,6980,6960,9
|
|
20231207,143700,658707530,6980,6980,6980,6980,0
|
|
20231207,143600,658707530,6980,6980,6980,6980,18
|
|
20231207,143500,658581890,6980,6950,6980,6950,444
|
|
20231207,143400,655490640,6960,6960,6960,6960,0
|
|
20231207,143300,655490640,6960,6960,6960,6960,0
|
|
20231207,143200,655490640,6960,6960,6960,6960,1
|
|
20231207,143100,655483680,6940,6950,6950,6940,713
|
|
20231207,143000,650535300,6980,6960,6980,6960,21
|
|
20231207,142900,650389120,6960,6970,6970,6960,500
|
|
20231207,142800,646908780,6990,6990,6990,6990,129
|
|
20231207,142700,646007070,6990,6980,6990,6980,27
|
|
20231207,142600,645818600,6980,6980,6980,6980,1
|
|
20231207,142500,645811620,6970,6980,6990,6970,756
|
|
20231207,142400,640535300,6980,6980,6980,6980,0
|
|
20231207,142300,640535300,6980,6980,6980,6980,0
|
|
20231207,142200,640535300,6980,6980,6980,6980,0
|
|
20231207,142100,640535300,6980,6980,6980,6980,0
|
|
20231207,142000,640535300,6980,6980,6980,6980,0
|
|
20231207,141900,640535300,6980,6980,6980,6980,29
|
|
20231207,141800,640332880,6980,6980,6980,6980,0
|
|
20231207,141700,640332880,6980,6980,6980,6980,4
|
|
20231207,141600,640304960,6970,6970,6970,6970,664
|
|
20231207,141500,635676880,6980,6980,6980,6980,18
|
|
20231207,141400,635551240,6960,6960,6960,6960,0
|
|
20231207,141300,635551240,6960,6960,6960,6960,200
|
|
20231207,141200,634159240,6960,6960,6960,6960,325
|
|
20231207,141100,631897240,6990,6990,6990,6990,0
|
|
20231207,141000,631897240,6990,6990,6990,6990,0
|
|
20231207,140900,631897240,6990,6980,6990,6980,19
|
|
20231207,140800,631764610,6990,6990,6990,6990,0
|
|
20231207,140700,631764610,6990,6990,6990,6990,0
|
|
20231207,140600,631764610,6990,6990,6990,6990,0
|
|
20231207,140500,631764610,6990,6970,6990,6960,512
|
|
20231207,140400,628188900,6980,6980,6980,6980,0
|
|
20231207,140300,628188900,6980,6980,6980,6980,0
|
|
20231207,140200,628188900,6980,6980,6980,6980,0
|
|
20231207,140100,628188900,6980,6980,6980,6980,18
|
|
20231207,140000,628063260,6940,6970,6970,6940,406
|
|
20231207,135900,625245410,6970,6970,6970,6970,15
|
|
20231207,135800,625140860,6990,6990,6990,6990,0
|
|
20231207,135700,625140860,6990,6990,6990,6990,2
|
|
20231207,135600,625126880,6990,6990,6990,6990,424
|
|
20231207,135500,622163120,6990,6980,6990,6980,441
|
|
20231207,135400,619082790,6980,6980,6980,6980,30
|
|
20231207,135300,618873390,6980,6970,6980,6970,20
|
|
20231207,135200,618733810,6980,6980,6980,6980,18
|
|
20231207,135100,618608170,6980,6980,6980,6980,153
|
|
20231207,135000,617540230,6980,6980,6980,6980,1194
|
|
20231207,134900,609206110,6980,6980,6980,6980,0
|
|
20231207,134800,609206110,6980,6980,6980,6980,0
|
|
20231207,134700,609206110,6980,6980,6980,6980,0
|
|
20231207,134600,609206110,6980,6980,6980,6980,500
|
|
20231207,134500,605716110,6980,6950,6980,6950,4455
|
|
20231207,134400,574712580,6950,6950,6950,6950,0
|
|
20231207,134300,574712580,6950,6940,6950,6940,130
|
|
20231207,134200,573810370,6940,6920,6940,6920,2211
|
|
20231207,134100,558487120,6930,6930,6930,6930,0
|
|
20231207,134000,558487120,6930,6930,6930,6930,0
|
|
20231207,133900,558487120,6930,6930,6930,6930,0
|
|
20231207,133800,558487120,6930,6920,6930,6920,208
|
|
20231207,133700,557047680,6930,6930,6930,6930,0
|
|
20231207,133600,557047680,6930,6920,6930,6920,59
|
|
20231207,133500,556639390,6920,6910,6920,6910,5887
|
|
20231207,133400,515904310,6910,6910,6910,6910,0
|
|
20231207,133300,515904310,6910,6910,6910,6910,0
|
|
20231207,133200,515904310,6910,6910,6910,6910,0
|
|
20231207,133100,515904310,6910,6910,6910,6910,0
|
|
20231207,133000,515904310,6910,6910,6910,6910,0
|
|
20231207,132900,515904310,6910,6910,6910,6910,3
|
|
20231207,132800,515883580,6910,6880,6910,6880,41
|
|
20231207,132700,515601070,6920,6920,6920,6920,0
|
|
20231207,132600,515601070,6920,6910,6920,6910,28
|
|
20231207,132500,515407580,6880,6920,6920,6880,741
|
|
20231207,132400,510290520,6920,6920,6920,6920,16
|
|
20231207,132300,510179800,6920,6920,6920,6920,0
|
|
20231207,132200,510179800,6920,6920,6920,6920,0
|
|
20231207,132100,510179800,6920,6920,6920,6920,0
|
|
20231207,132000,510179800,6920,6920,6920,6920,0
|
|
20231207,131900,510179800,6920,6920,6920,6920,0
|
|
20231207,131800,510179800,6920,6920,6920,6920,0
|
|
20231207,131700,510179800,6920,6920,6920,6920,0
|
|
20231207,131600,510179800,6920,6920,6920,6920,0
|
|
20231207,131500,510179800,6920,6920,6920,6920,447
|
|
20231207,131400,507086560,6920,6920,6920,6920,0
|
|
20231207,131300,507086560,6920,6920,6920,6920,0
|
|
20231207,131200,507086560,6920,6920,6920,6920,0
|
|
20231207,131100,507086560,6920,6920,6920,6920,0
|
|
20231207,131000,507086560,6920,6920,6920,6920,3
|
|
20231207,130900,507065800,6920,6920,6920,6920,0
|
|
20231207,130800,507065800,6920,6920,6920,6920,0
|
|
20231207,130700,507065800,6920,6920,6920,6920,0
|
|
20231207,130600,507065800,6920,6920,6920,6920,0
|
|
20231207,130500,507065800,6920,6920,6920,6920,441
|
|
20231207,130400,504014080,6920,6920,6920,6920,0
|
|
20231207,130300,504014080,6920,6920,6920,6920,40
|
|
20231207,130200,503737280,6920,6920,6920,6920,1
|
|
20231207,130100,503730360,6880,6880,6880,6880,1
|
|
20231207,130000,503723480,6920,6920,6920,6920,80
|
|
20231207,125900,503169880,6920,6920,6920,6920,0
|
|
20231207,125800,503169880,6920,6920,6920,6920,0
|
|
20231207,125700,503169880,6920,6920,6920,6920,0
|
|
20231207,125600,503169880,6920,6920,6920,6920,0
|
|
20231207,125500,503169880,6920,6920,6920,6920,441
|
|
20231207,125400,500118160,6920,6880,6920,6880,8
|
|
20231207,125300,500062880,6890,6920,6920,6890,1388
|
|
20231207,125200,490499350,6900,6900,6900,6900,30
|
|
20231207,125100,490292350,6930,6930,6930,6930,0
|
|
20231207,125000,490292350,6930,6930,6930,6930,0
|
|
20231207,124900,490292350,6930,6930,6930,6930,1
|
|
20231207,124800,490285420,6910,6910,6920,6910,402
|
|
20231207,124700,487507560,6930,6930,6930,6930,0
|
|
20231207,124600,487507560,6930,6920,6930,6920,58
|
|
20231207,124500,487106190,6920,6920,6920,6920,454
|
|
20231207,124400,483964510,6920,6920,6920,6920,0
|
|
20231207,124300,483964510,6920,6910,6920,6910,15
|
|
20231207,124200,483860770,6910,6910,6910,6910,0
|
|
20231207,124100,483860770,6910,6910,6910,6910,0
|
|
20231207,124000,483860770,6910,6910,6910,6910,0
|
|
20231207,123900,483860770,6910,6910,6910,6910,20
|
|
20231207,123800,483722570,6940,6940,6940,6940,0
|
|
20231207,123700,483722570,6940,6930,6940,6930,6
|
|
20231207,123600,483680950,6940,6940,6940,6940,1
|
|
20231207,123500,483674010,6940,6930,6940,6910,487
|
|
20231207,123400,480298470,6940,6930,6940,6930,330
|
|
20231207,123300,478011550,6930,6930,6930,6930,0
|
|
20231207,123200,478011550,6930,6930,6930,6930,22
|
|
20231207,123100,477859090,6930,6930,6950,6880,5401
|
|
20231207,123000,440411600,6930,6930,6930,6930,18
|
|
20231207,122900,440286860,6930,6930,6930,6930,18
|
|
20231207,122800,440162120,6930,6930,6930,6930,0
|
|
20231207,122700,440162120,6930,6930,6930,6930,0
|
|
20231207,122600,440162120,6930,6930,6930,6930,14
|
|
20231207,122500,440065100,6940,6940,6940,6940,441
|
|
20231207,122400,437004560,6930,6930,6930,6930,100
|
|
20231207,122300,436311560,6940,6930,6940,6930,145
|
|
20231207,122200,435305330,6930,6920,6940,6920,3588
|
|
20231207,122100,410418050,6920,6930,6930,6920,519
|
|
20231207,122000,406826380,6920,6920,6920,6920,0
|
|
20231207,121900,406826380,6920,6930,6940,6920,146
|
|
20231207,121800,405815340,6930,6880,6930,6880,5978
|
|
20231207,121700,364624000,6880,6870,6880,6870,477
|
|
20231207,121600,361342740,6880,6880,6880,6880,3
|
|
20231207,121500,361322100,6880,6830,6880,6830,12683
|
|
20231207,121400,274508190,6830,6830,6830,6830,0
|
|
20231207,121300,274508190,6830,6830,6830,6830,0
|
|
20231207,121200,274508190,6830,6810,6830,6800,336
|
|
20231207,121100,272223130,6800,6810,6810,6800,500
|
|
20231207,121000,268821880,6830,6830,6830,6830,0
|
|
20231207,120900,268821880,6830,6830,6830,6830,1
|
|
20231207,120800,268815050,6820,6820,6820,6820,1823
|
|
20231207,120700,256382190,6800,6800,6800,6800,0
|
|
20231207,120600,256382190,6800,6800,6800,6800,196
|
|
20231207,120500,255049390,6800,6820,6820,6800,845
|
|
20231207,120400,249294570,6820,6820,6820,6820,0
|
|
20231207,120300,249294570,6820,6820,6820,6820,0
|
|
20231207,120200,249294570,6820,6820,6820,6820,0
|
|
20231207,120100,249294570,6820,6820,6820,6820,0
|
|
20231207,120000,249294570,6820,6820,6820,6820,0
|
|
20231207,115900,249294570,6820,6820,6820,6820,0
|
|
20231207,115800,249294570,6820,6820,6820,6820,0
|
|
20231207,115700,249294570,6820,6800,6820,6770,11
|
|
20231207,115600,249219670,6820,6820,6820,6820,0
|
|
20231207,115500,249219670,6820,6820,6820,6820,441
|
|
20231207,115400,246212050,6820,6820,6820,6820,0
|
|
20231207,115300,246212050,6820,6820,6820,6820,0
|
|
20231207,115200,246212050,6820,6820,6820,6820,0
|
|
20231207,115100,246212050,6820,6820,6820,6820,0
|
|
20231207,115000,246212050,6820,6820,6820,6820,0
|
|
20231207,114900,246212050,6820,6820,6820,6820,0
|
|
20231207,114800,246212050,6820,6820,6820,6820,0
|
|
20231207,114700,246212050,6820,6820,6820,6820,0
|
|
20231207,114600,246212050,6820,6820,6820,6820,22
|
|
20231207,114500,246062010,6820,6810,6820,6810,460
|
|
20231207,114400,242927670,6820,6820,6820,6820,0
|
|
20231207,114300,242927670,6820,6820,6820,6820,100
|
|
20231207,114200,242245670,6820,6820,6820,6820,0
|
|
20231207,114100,242245670,6820,6820,6820,6770,2319
|
|
20231207,114000,226528440,6840,6830,6840,6830,153
|
|
20231207,113900,225483410,6830,6830,6830,6830,0
|
|
20231207,113800,225483410,6830,6830,6830,6830,6
|
|
20231207,113700,225442430,6850,6850,6850,6850,0
|
|
20231207,113600,225442430,6850,6850,6850,6850,0
|
|
20231207,113500,225442430,6850,6850,6850,6850,441
|
|
20231207,113400,222421580,6850,6850,6850,6850,0
|
|
20231207,113300,222421580,6850,6850,6850,6850,0
|
|
20231207,113200,222421580,6850,6850,6850,6850,0
|
|
20231207,113100,222421580,6850,6850,6850,6850,150
|
|
20231207,113000,221394080,6850,6850,6850,6850,0
|
|
20231207,112900,221394080,6850,6850,6850,6850,0
|
|
20231207,112800,221394080,6850,6850,6850,6850,518
|
|
20231207,112700,217845780,6850,6850,6850,6850,0
|
|
20231207,112600,217845780,6850,6850,6850,6850,0
|
|
20231207,112500,217845780,6850,6850,6850,6850,441
|
|
20231207,112400,214824930,6850,6850,6850,6850,0
|
|
20231207,112300,214824930,6850,6850,6850,6850,0
|
|
20231207,112200,214824930,6850,6850,6850,6850,0
|
|
20231207,112100,214824930,6850,6850,6850,6850,0
|
|
20231207,112000,214824930,6850,6850,6850,6850,0
|
|
20231207,111900,214824930,6850,6850,6850,6850,0
|
|
20231207,111800,214824930,6850,6850,6850,6850,0
|
|
20231207,111700,214824930,6850,6850,6850,6850,0
|
|
20231207,111600,214824930,6850,6850,6850,6850,0
|
|
20231207,111500,214824930,6850,6850,6850,6850,441
|
|
20231207,111400,211804080,6850,6840,6850,6840,8
|
|
20231207,111300,211749320,6840,6840,6840,6840,118
|
|
20231207,111200,210942200,6840,6840,6840,6840,0
|
|
20231207,111100,210942200,6840,6840,6840,6840,0
|
|
20231207,111000,210942200,6840,6840,6840,6840,0
|
|
20231207,110900,210942200,6840,6840,6840,6840,0
|
|
20231207,110800,210942200,6840,6840,6840,6840,0
|
|
20231207,110700,210942200,6840,6840,6840,6840,3
|
|
20231207,110600,210921680,6820,6810,6820,6810,288
|
|
20231207,110500,208960390,6820,6850,6850,6820,499
|
|
20231207,110400,205543950,6860,6860,6860,6860,0
|
|
20231207,110300,205543950,6860,6860,6860,6860,0
|
|
20231207,110200,205543950,6860,6860,6860,6860,0
|
|
20231207,110100,205543950,6860,6860,6860,6860,0
|
|
20231207,110000,205543950,6860,6860,6860,6860,1
|
|
20231207,105900,205537090,6860,6860,6860,6860,0
|
|
20231207,105800,205537090,6860,6860,6860,6860,0
|
|
20231207,105700,205537090,6860,6860,6860,6860,0
|
|
20231207,105600,205537090,6860,6860,6860,6860,2
|
|
20231207,105500,205523370,6860,6860,6860,6860,444
|
|
20231207,105400,202477530,6860,6860,6860,6860,0
|
|
20231207,105300,202477530,6860,6860,6860,6860,5
|
|
20231207,105200,202443230,6860,6860,6860,6860,0
|
|
20231207,105100,202443230,6860,6850,6860,6850,18
|
|
20231207,105000,202319840,6860,6860,6860,6860,0
|
|
20231207,104900,202319840,6860,6860,6860,6860,0
|
|
20231207,104800,202319840,6860,6860,6860,6860,0
|
|
20231207,104700,202319840,6860,6850,6860,6820,16
|
|
20231207,104600,202210650,6860,6860,6860,6860,3
|
|
20231207,104500,202190070,6860,6870,6870,6860,548
|
|
20231207,104400,198426320,6860,6860,6860,6860,100
|
|
20231207,104300,197740320,6870,6870,6870,6870,220
|
|
20231207,104200,196228920,6880,6880,6880,6880,0
|
|
20231207,104100,196228920,6880,6880,6880,6880,1
|
|
20231207,104000,196222040,6880,6880,6880,6880,230
|
|
20231207,103900,194639640,6880,6850,6880,6850,68
|
|
20231207,103800,194173300,6880,6890,6890,6850,696
|
|
20231207,103700,189384640,6890,6790,6890,6790,3704
|
|
20231207,103600,164084190,6790,6780,6790,6780,1263
|
|
20231207,103500,155519050,6780,6780,6780,6780,541
|
|
20231207,103400,151851070,6780,6780,6780,6780,4
|
|
20231207,103300,151823950,6760,6760,6760,6760,122
|
|
20231207,103200,150999230,6780,6780,6780,6780,0
|
|
20231207,103100,150999230,6780,6770,6780,6770,18
|
|
20231207,103000,150877290,6780,6780,6780,6780,0
|
|
20231207,102900,150877290,6780,6780,6780,6780,0
|
|
20231207,102800,150877290,6780,6780,6780,6780,0
|
|
20231207,102700,150877290,6780,6780,6780,6780,0
|
|
20231207,102600,150877290,6780,6780,6780,6780,0
|
|
20231207,102500,150877290,6780,6770,6780,6770,959
|
|
20231207,102400,144375620,6780,6760,6780,6760,518
|
|
20231207,102300,140868920,6760,6760,6760,6760,0
|
|
20231207,102200,140868920,6760,6760,6760,6760,0
|
|
20231207,102100,140868920,6760,6760,6760,6760,0
|
|
20231207,102000,140868920,6760,6760,6760,6760,0
|
|
20231207,101900,140868920,6760,6760,6760,6760,0
|
|
20231207,101800,140868920,6760,6750,6760,6750,36
|
|
20231207,101700,140625860,6770,6770,6770,6770,0
|
|
20231207,101600,140625860,6770,6770,6770,6770,40
|
|
20231207,101500,140355060,6770,6760,6770,6760,477
|
|
20231207,101400,137127500,6770,6770,6770,6770,0
|
|
20231207,101300,137127500,6770,6770,6770,6770,0
|
|
20231207,101200,137127500,6770,6770,6770,6770,0
|
|
20231207,101100,137127500,6770,6770,6770,6770,0
|
|
20231207,101000,137127500,6770,6770,6770,6770,1001
|
|
20231207,100900,130350730,6770,6770,6770,6770,0
|
|
20231207,100800,130350730,6770,6770,6770,6770,813
|
|
20231207,100700,124846720,6770,6770,6770,6770,0
|
|
20231207,100600,124846720,6770,6770,6770,6770,0
|
|
20231207,100500,124846720,6770,6760,6770,6760,767
|
|
20231207,100400,119658540,6750,6750,6750,6750,25
|
|
20231207,100300,119489790,6770,6760,6770,6760,2071
|
|
20231207,100200,105489820,6760,6760,6760,6760,0
|
|
20231207,100100,105489820,6760,6760,6760,6760,0
|
|
20231207,100000,105489820,6760,6760,6760,6760,0
|
|
20231207,095900,105489820,6760,6760,6760,6760,4
|
|
20231207,095800,105462780,6750,6760,6760,6750,58
|
|
20231207,095700,105071200,6750,6750,6750,6750,0
|
|
20231207,095600,105071200,6750,6750,6750,6750,50
|
|
20231207,095500,104733700,6760,6750,6760,6750,1952
|
|
20231207,095400,91546600,6760,6760,6760,6760,4
|
|
20231207,095300,91519560,6740,6740,6740,6740,300
|
|
20231207,095200,89497560,6740,6740,6740,6740,18
|
|
20231207,095100,89376240,6740,6710,6740,6710,346
|
|
20231207,095000,87047120,6710,6680,6710,6680,66
|
|
20231207,094900,86605760,6680,6740,6740,6680,313
|
|
20231207,094800,84514160,6760,6760,6760,6760,0
|
|
20231207,094700,84514160,6760,6760,6760,6760,5
|
|
20231207,094600,84480360,6750,6750,6750,6750,127
|
|
20231207,094500,83623110,6760,6760,6760,6760,669
|
|
20231207,094400,79100670,6760,6750,6760,6720,755
|
|
20231207,094300,73999370,6760,6740,6760,6740,3550
|
|
20231207,094200,50054390,6740,6730,6740,6730,800
|
|
20231207,094100,44664980,6740,6740,6740,6740,450
|
|
20231207,094000,41631980,6740,6740,6740,6740,450
|
|
20231207,093900,38598980,6740,6710,6740,6710,2212
|
|
20231207,093800,23720020,6720,6720,6720,6720,3
|
|
20231207,093700,23699860,6730,6730,6730,6730,0
|
|
20231207,093600,23699860,6730,6730,6730,6730,1
|
|
20231207,093500,23693130,6720,6710,6720,6710,441
|
|
20231207,093400,20731060,6710,6710,6710,6710,0
|
|
20231207,093300,20731060,6710,6710,6710,6710,0
|
|
20231207,093200,20731060,6710,6710,6710,6710,0
|
|
20231207,093100,20731060,6710,6710,6710,6710,0
|
|
20231207,093000,20731060,6710,6710,6710,6710,0
|
|
20231207,092900,20731060,6710,6710,6710,6710,0
|
|
20231207,092800,20731060,6710,6710,6710,6710,0
|
|
20231207,092700,20731060,6710,6710,6710,6710,4
|
|
20231207,092600,20704220,6730,6730,6730,6730,0
|
|
20231207,092500,20704220,6730,6720,6730,6710,444
|
|
20231207,092400,17719620,6730,6700,6730,6700,18
|
|
20231207,092300,17598660,6670,6720,6720,6670,683
|
|
20231207,092200,13039250,6720,6720,6720,6720,1
|
|
20231207,092100,13032530,6740,6740,6740,6740,0
|
|
20231207,092000,13032530,6740,6740,6740,6740,0
|
|
20231207,091900,13032530,6740,6740,6740,6740,0
|
|
20231207,091800,13032530,6740,6740,6740,6740,0
|
|
20231207,091700,13032530,6740,6740,6740,6740,3
|
|
20231207,091600,13012310,6740,6740,6740,6740,5
|
|
20231207,091500,12978610,6730,6730,6730,6730,441
|
|
20231207,091400,10010680,6720,6720,6720,6720,1
|
|
20231207,091300,10003960,6740,6730,6740,6730,145
|
|
20231207,091200,9027080,6750,6750,6750,6750,0
|
|
20231207,091100,9027080,6750,6750,6750,6750,0
|
|
20231207,091000,9027080,6750,6750,6750,6750,0
|
|
20231207,090900,9027080,6750,6710,6750,6710,200
|
|
20231207,090800,7677180,6750,6750,6750,6750,0
|
|
20231207,090700,7677180,6750,6750,6750,6750,3
|
|
20231207,090600,7656930,6700,6700,6700,6700,37
|
|
20231207,090500,7409030,6750,6750,6750,6750,441
|
|
20231207,090400,4432280,6740,6720,6740,6720,350
|
|
20231207,090300,2074070,6710,6720,6720,6710,75
|
|
20231207,090200,1570080,6720,6720,6720,6720,0
|
|
20231207,090100,1570080,6720,6720,6720,6720,105
|
|
20231207,090000,864480,6620,6720,6720,6620,129
|