662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,195900,337128240,6900,6900,6900,6900,480
|
|
20231211,195800,337128240,6900,6900,6900,6900,0
|
|
20231211,195700,337128240,6900,6900,6900,6900,0
|
|
20231211,195600,337128240,6900,6900,6900,6900,0
|
|
20231211,195500,337128240,6900,6900,6900,6900,0
|
|
20231211,195400,337128240,6900,6900,6900,6900,0
|
|
20231211,195300,337128240,6900,6900,6900,6900,0
|
|
20231211,195200,337128240,6900,6900,6900,6900,0
|
|
20231211,195100,337128240,6900,6900,6900,6900,0
|
|
20231211,195000,337128240,6900,6900,6900,6900,0
|
|
20231211,194900,337128240,6900,6900,6900,6900,0
|
|
20231211,194800,337128240,6900,6900,6900,6900,0
|
|
20231211,194700,337128240,6900,6900,6900,6900,0
|
|
20231211,194600,337128240,6900,6900,6900,6900,0
|
|
20231211,194500,337128240,6900,6900,6900,6900,0
|
|
20231211,194400,337128240,6900,6900,6900,6900,0
|
|
20231211,194300,337128240,6900,6900,6900,6900,0
|
|
20231211,194200,337128240,6900,6900,6900,6900,0
|
|
20231211,194100,337128240,6900,6900,6900,6900,0
|
|
20231211,194000,337128240,6900,6900,6900,6900,0
|
|
20231211,193900,337128240,6900,6900,6900,6900,0
|
|
20231211,193800,337128240,6900,6900,6900,6900,0
|
|
20231211,193700,337128240,6900,6900,6900,6900,0
|
|
20231211,193600,337128240,6900,6900,6900,6900,0
|
|
20231211,193500,337128240,6900,6900,6900,6900,0
|
|
20231211,193400,337128240,6900,6900,6900,6900,0
|
|
20231211,193300,337128240,6900,6900,6900,6900,0
|
|
20231211,193200,337128240,6900,6900,6900,6900,0
|
|
20231211,193100,337128240,6900,6900,6900,6900,0
|
|
20231211,193000,337128240,6900,6900,6900,6900,0
|
|
20231211,192900,337128240,6900,6900,6900,6900,480
|
|
20231211,192800,337128240,6900,6900,6900,6900,0
|
|
20231211,192700,337128240,6900,6900,6900,6900,0
|
|
20231211,192600,337128240,6900,6900,6900,6900,0
|
|
20231211,192500,337128240,6900,6900,6900,6900,0
|
|
20231211,192400,337128240,6900,6900,6900,6900,0
|
|
20231211,192300,337128240,6900,6900,6900,6900,0
|
|
20231211,192200,337128240,6900,6900,6900,6900,0
|
|
20231211,192100,337128240,6900,6900,6900,6900,0
|
|
20231211,192000,337128240,6900,6900,6900,6900,0
|
|
20231211,191900,337128240,6900,6900,6900,6900,0
|
|
20231211,191800,337128240,6900,6900,6900,6900,0
|
|
20231211,191700,337128240,6900,6900,6900,6900,0
|
|
20231211,191600,337128240,6900,6900,6900,6900,0
|
|
20231211,191500,337128240,6900,6900,6900,6900,0
|
|
20231211,191400,337128240,6900,6900,6900,6900,0
|
|
20231211,191300,337128240,6900,6900,6900,6900,0
|
|
20231211,191200,337128240,6900,6900,6900,6900,0
|
|
20231211,191100,337128240,6900,6900,6900,6900,0
|
|
20231211,191000,337128240,6900,6900,6900,6900,0
|
|
20231211,190900,337128240,6900,6900,6900,6900,0
|
|
20231211,190800,337128240,6900,6900,6900,6900,0
|
|
20231211,190700,337128240,6900,6900,6900,6900,0
|
|
20231211,190600,337128240,6900,6900,6900,6900,0
|
|
20231211,190500,337128240,6900,6900,6900,6900,0
|
|
20231211,190400,337128240,6900,6900,6900,6900,0
|
|
20231211,190300,337128240,6900,6900,6900,6900,0
|
|
20231211,190200,337128240,6900,6900,6900,6900,0
|
|
20231211,190100,337128240,6900,6900,6900,6900,0
|
|
20231211,190000,337128240,6900,6900,6900,6900,0
|
|
20231211,185900,337128240,6900,6900,6900,6900,480
|
|
20231211,185800,337128240,6900,6900,6900,6900,0
|
|
20231211,185700,337128240,6900,6900,6900,6900,0
|
|
20231211,185600,337128240,6900,6900,6900,6900,0
|
|
20231211,185500,337128240,6900,6900,6900,6900,0
|
|
20231211,185400,337128240,6900,6900,6900,6900,0
|
|
20231211,185300,337128240,6900,6900,6900,6900,0
|
|
20231211,185200,337128240,6900,6900,6900,6900,0
|
|
20231211,185100,337128240,6900,6900,6900,6900,0
|
|
20231211,185000,337128240,6900,6900,6900,6900,0
|
|
20231211,184900,337128240,6900,6900,6900,6900,0
|
|
20231211,184800,337128240,6900,6900,6900,6900,0
|
|
20231211,184700,337128240,6900,6900,6900,6900,0
|
|
20231211,184600,337128240,6900,6900,6900,6900,0
|
|
20231211,184500,337128240,6900,6900,6900,6900,0
|
|
20231211,184400,337128240,6900,6900,6900,6900,0
|
|
20231211,184300,337128240,6900,6900,6900,6900,0
|
|
20231211,184200,337128240,6900,6900,6900,6900,0
|
|
20231211,184100,337128240,6900,6900,6900,6900,0
|
|
20231211,184000,337128240,6900,6900,6900,6900,0
|
|
20231211,183900,337128240,6900,6900,6900,6900,0
|
|
20231211,183800,337128240,6900,6900,6900,6900,0
|
|
20231211,183700,337128240,6900,6900,6900,6900,0
|
|
20231211,183600,337128240,6900,6900,6900,6900,0
|
|
20231211,183500,337128240,6900,6900,6900,6900,0
|
|
20231211,183400,337128240,6900,6900,6900,6900,0
|
|
20231211,183300,337128240,6900,6900,6900,6900,0
|
|
20231211,183200,337128240,6900,6900,6900,6900,0
|
|
20231211,183100,337128240,6900,6900,6900,6900,0
|
|
20231211,183000,337128240,6900,6900,6900,6900,0
|
|
20231211,182900,337128240,6900,6900,6900,6900,480
|
|
20231211,182800,337128240,6900,6900,6900,6900,0
|
|
20231211,182700,337128240,6900,6900,6900,6900,0
|
|
20231211,182600,337128240,6900,6900,6900,6900,0
|
|
20231211,182500,337128240,6900,6900,6900,6900,0
|
|
20231211,182400,337128240,6900,6900,6900,6900,0
|
|
20231211,182300,337128240,6900,6900,6900,6900,0
|
|
20231211,182200,337128240,6900,6900,6900,6900,0
|
|
20231211,182100,337128240,6900,6900,6900,6900,0
|
|
20231211,182000,337128240,6900,6900,6900,6900,0
|
|
20231211,181900,337128240,6900,6900,6900,6900,0
|
|
20231211,181800,337128240,6900,6900,6900,6900,0
|
|
20231211,181700,337128240,6900,6900,6900,6900,0
|
|
20231211,181600,337128240,6900,6900,6900,6900,0
|
|
20231211,181500,337128240,6900,6900,6900,6900,0
|
|
20231211,181400,337128240,6900,6900,6900,6900,0
|
|
20231211,181300,337128240,6900,6900,6900,6900,0
|
|
20231211,181200,337128240,6900,6900,6900,6900,0
|
|
20231211,181100,337128240,6900,6900,6900,6900,0
|
|
20231211,181000,337128240,6900,6900,6900,6900,0
|
|
20231211,180900,337128240,6900,6900,6900,6900,0
|
|
20231211,180800,337128240,6900,6900,6900,6900,0
|
|
20231211,180700,337128240,6900,6900,6900,6900,0
|
|
20231211,180600,337128240,6900,6900,6900,6900,0
|
|
20231211,180500,337128240,6900,6900,6900,6900,0
|
|
20231211,180400,337128240,6900,6900,6900,6900,0
|
|
20231211,180300,337128240,6900,6900,6900,6900,0
|
|
20231211,180200,337128240,6900,6900,6900,6900,0
|
|
20231211,180100,337128240,6900,6900,6900,6900,0
|
|
20231211,180000,337128240,6900,6900,6900,6900,0
|
|
20231211,175900,337128240,6900,6900,6900,6900,480
|
|
20231211,175800,337128240,6900,6900,6900,6900,0
|
|
20231211,175700,337128240,6900,6900,6900,6900,0
|
|
20231211,175600,337128240,6900,6900,6900,6900,0
|
|
20231211,175500,337128240,6900,6900,6900,6900,0
|
|
20231211,175400,337128240,6900,6900,6900,6900,0
|
|
20231211,175300,337128240,6900,6900,6900,6900,0
|
|
20231211,175200,337128240,6900,6900,6900,6900,0
|
|
20231211,175100,337128240,6900,6900,6900,6900,0
|
|
20231211,175000,337128240,6900,6900,6900,6900,0
|
|
20231211,174900,337128240,6900,6900,6900,6900,0
|
|
20231211,174800,337128240,6900,6900,6900,6900,0
|
|
20231211,174700,337128240,6900,6900,6900,6900,0
|
|
20231211,174600,337128240,6900,6900,6900,6900,0
|
|
20231211,174500,337128240,6900,6900,6900,6900,0
|
|
20231211,174400,337128240,6900,6900,6900,6900,0
|
|
20231211,174300,337128240,6900,6900,6900,6900,0
|
|
20231211,174200,337128240,6900,6900,6900,6900,0
|
|
20231211,174100,337128240,6900,6900,6900,6900,0
|
|
20231211,174000,337128240,6900,6900,6900,6900,0
|
|
20231211,173900,337128240,6900,6900,6900,6900,0
|
|
20231211,173800,337128240,6900,6900,6900,6900,0
|
|
20231211,173700,337128240,6900,6900,6900,6900,0
|
|
20231211,173600,337128240,6900,6900,6900,6900,0
|
|
20231211,173500,337128240,6900,6900,6900,6900,0
|
|
20231211,173400,337128240,6900,6900,6900,6900,0
|
|
20231211,173300,337128240,6900,6900,6900,6900,0
|
|
20231211,173200,337128240,6900,6900,6900,6900,0
|
|
20231211,173100,337128240,6900,6900,6900,6900,0
|
|
20231211,173000,337128240,6900,6900,6900,6900,0
|
|
20231211,172900,337128240,6900,6900,6900,6900,480
|
|
20231211,172800,337128240,6900,6900,6900,6900,0
|
|
20231211,172700,337128240,6900,6900,6900,6900,0
|
|
20231211,172600,337128240,6900,6900,6900,6900,0
|
|
20231211,172500,337128240,6900,6900,6900,6900,0
|
|
20231211,172400,337128240,6900,6900,6900,6900,0
|
|
20231211,172300,337128240,6900,6900,6900,6900,0
|
|
20231211,172200,337128240,6900,6900,6900,6900,0
|
|
20231211,172100,337128240,6900,6900,6900,6900,0
|
|
20231211,172000,337128240,6900,6900,6900,6900,0
|
|
20231211,171900,337128240,6900,6900,6900,6900,0
|
|
20231211,171800,337128240,6900,6900,6900,6900,0
|
|
20231211,171700,337128240,6900,6900,6900,6900,0
|
|
20231211,171600,337128240,6900,6900,6900,6900,0
|
|
20231211,171500,337128240,6900,6900,6900,6900,0
|
|
20231211,171400,337128240,6900,6900,6900,6900,0
|
|
20231211,171300,337128240,6900,6900,6900,6900,0
|
|
20231211,171200,337128240,6900,6900,6900,6900,0
|
|
20231211,171100,337128240,6900,6900,6900,6900,0
|
|
20231211,171000,337128240,6900,6900,6900,6900,0
|
|
20231211,170900,337128240,6900,6900,6900,6900,0
|
|
20231211,170800,337128240,6900,6900,6900,6900,0
|
|
20231211,170700,337128240,6900,6900,6900,6900,0
|
|
20231211,170600,337128240,6900,6900,6900,6900,0
|
|
20231211,170500,337128240,6900,6900,6900,6900,0
|
|
20231211,170400,337128240,6900,6900,6900,6900,0
|
|
20231211,170300,337128240,6900,6900,6900,6900,0
|
|
20231211,170200,337128240,6900,6900,6900,6900,0
|
|
20231211,170100,337128240,6900,6900,6900,6900,0
|
|
20231211,170000,337128240,6900,6900,6900,6900,0
|
|
20231211,165900,337128240,6900,6900,6900,6900,480
|
|
20231211,165800,337128240,6900,6900,6900,6900,0
|
|
20231211,165700,337128240,6900,6900,6900,6900,0
|
|
20231211,165600,337128240,6900,6900,6900,6900,0
|
|
20231211,165500,337128240,6900,6900,6900,6900,0
|
|
20231211,165400,337128240,6900,6900,6900,6900,0
|
|
20231211,165300,337128240,6900,6900,6900,6900,0
|
|
20231211,165200,337128240,6900,6900,6900,6900,0
|
|
20231211,165100,337128240,6900,6900,6900,6900,0
|
|
20231211,165000,337128240,6900,6900,6900,6900,0
|
|
20231211,164900,337128240,6900,6900,6900,6900,0
|
|
20231211,164800,337128240,6900,6900,6900,6900,0
|
|
20231211,164700,337128240,6900,6900,6900,6900,0
|
|
20231211,164600,337128240,6900,6900,6900,6900,0
|
|
20231211,164500,337128240,6900,6900,6900,6900,0
|
|
20231211,164400,337128240,6900,6900,6900,6900,0
|
|
20231211,164300,337128240,6900,6900,6900,6900,0
|
|
20231211,164200,337128240,6900,6900,6900,6900,0
|
|
20231211,164100,337128240,6900,6900,6900,6900,0
|
|
20231211,164000,337128240,6900,6900,6900,6900,0
|
|
20231211,163900,337128240,6900,6900,6900,6900,0
|
|
20231211,163800,337128240,6900,6900,6900,6900,0
|
|
20231211,163700,337128240,6900,6900,6900,6900,0
|
|
20231211,163600,337128240,6900,6900,6900,6900,0
|
|
20231211,163500,337128240,6900,6900,6900,6900,0
|
|
20231211,163400,337128240,6900,6900,6900,6900,0
|
|
20231211,163300,337128240,6900,6900,6900,6900,0
|
|
20231211,163200,337128240,6900,6900,6900,6900,0
|
|
20231211,163100,337128240,6900,6900,6900,6900,0
|
|
20231211,163000,337128240,6900,6900,6900,6900,0
|
|
20231211,162900,337128240,6900,6900,6900,6900,480
|
|
20231211,162800,337128240,6900,6900,6900,6900,0
|
|
20231211,162700,337128240,6900,6900,6900,6900,0
|
|
20231211,162600,337128240,6900,6900,6900,6900,0
|
|
20231211,162500,337128240,6900,6900,6900,6900,0
|
|
20231211,162400,337128240,6900,6900,6900,6900,0
|
|
20231211,162300,337128240,6900,6900,6900,6900,0
|
|
20231211,162200,337128240,6900,6900,6900,6900,0
|
|
20231211,162100,337128240,6900,6900,6900,6900,0
|
|
20231211,162000,337128240,6900,6900,6900,6900,0
|
|
20231211,161900,337128240,6900,6900,6900,6900,0
|
|
20231211,161800,337128240,6900,6900,6900,6900,0
|
|
20231211,161700,337128240,6900,6900,6900,6900,0
|
|
20231211,161600,337128240,6900,6900,6900,6900,0
|
|
20231211,161500,337128240,6900,6900,6900,6900,0
|
|
20231211,161400,337128240,6900,6900,6900,6900,0
|
|
20231211,161300,337128240,6900,6900,6900,6900,0
|
|
20231211,161200,337128240,6900,6900,6900,6900,0
|
|
20231211,161100,337128240,6900,6900,6900,6900,0
|
|
20231211,161000,337128240,6900,6900,6900,6900,0
|
|
20231211,160900,337128240,6900,6900,6900,6900,0
|
|
20231211,160800,337128240,6900,6900,6900,6900,0
|
|
20231211,160700,337128240,6900,6900,6900,6900,0
|
|
20231211,160600,337128240,6900,6900,6900,6900,0
|
|
20231211,160500,337128240,6900,6900,6900,6900,0
|
|
20231211,160400,337128240,6900,6900,6900,6900,0
|
|
20231211,160300,337128240,6900,6900,6900,6900,0
|
|
20231211,160200,337128240,6900,6900,6900,6900,0
|
|
20231211,160100,337128240,6900,6900,6900,6900,0
|
|
20231211,160000,337128240,6900,6900,6900,6900,0
|
|
20231211,155900,337128240,6900,6900,6900,6900,480
|
|
20231211,155800,337128240,6900,6900,6900,6900,0
|
|
20231211,155700,337128240,6900,6900,6900,6900,0
|
|
20231211,155600,337128240,6900,6900,6900,6900,0
|
|
20231211,155500,337128240,6900,6900,6900,6900,0
|
|
20231211,155400,337128240,6900,6900,6900,6900,0
|
|
20231211,155300,337128240,6900,6900,6900,6900,0
|
|
20231211,155200,337128240,6900,6900,6900,6900,0
|
|
20231211,155100,337128240,6900,6900,6900,6900,0
|
|
20231211,155000,337128240,6900,6900,6900,6900,0
|
|
20231211,154900,337128240,6900,6900,6900,6900,0
|
|
20231211,154800,337128240,6900,6900,6900,6900,0
|
|
20231211,154700,337128240,6900,6900,6900,6900,0
|
|
20231211,154600,337128240,6900,6900,6900,6900,0
|
|
20231211,154500,337128240,6900,6900,6900,6900,0
|
|
20231211,154400,337128240,6900,6900,6900,6900,0
|
|
20231211,154300,337128240,6900,6900,6900,6900,0
|
|
20231211,154200,337128240,6900,6900,6900,6900,0
|
|
20231211,154100,337128240,6900,6900,6900,6900,0
|
|
20231211,154000,337128240,6900,6900,6900,6900,0
|
|
20231211,153900,337128240,6900,6900,6900,6900,0
|
|
20231211,153800,337128240,6900,6900,6900,6900,0
|
|
20231211,153700,337128240,6900,6900,6900,6900,0
|
|
20231211,153600,337128240,6900,6900,6900,6900,0
|
|
20231211,153500,337128240,6900,6900,6900,6900,0
|
|
20231211,153400,337128240,6900,6900,6900,6900,0
|
|
20231211,153300,337128240,6900,6900,6900,6900,0
|
|
20231211,153200,337128240,6900,6900,6900,6900,0
|
|
20231211,153100,337128240,6900,6900,6900,6900,0
|
|
20231211,153000,337128240,6900,6900,6900,6900,480
|
|
20231211,152900,333816240,6900,6900,6900,6900,0
|
|
20231211,152800,333816240,6900,6900,6900,6900,0
|
|
20231211,152700,333816240,6900,6900,6900,6900,0
|
|
20231211,152600,333816240,6900,6900,6900,6900,0
|
|
20231211,152500,333816240,6900,6900,6900,6900,0
|
|
20231211,152400,333816240,6900,6900,6900,6900,0
|
|
20231211,152300,333816240,6900,6900,6900,6900,0
|
|
20231211,152200,333816240,6900,6900,6900,6900,0
|
|
20231211,152100,333816240,6900,6900,6900,6900,0
|
|
20231211,152000,333816240,6900,6900,6900,6900,0
|
|
20231211,151900,333816240,6900,6900,6900,6900,6
|
|
20231211,151800,333774840,6860,6860,6860,6860,17
|
|
20231211,151700,333658220,6900,6900,6900,6900,0
|
|
20231211,151600,333658220,6900,6900,6900,6900,0
|
|
20231211,151500,333658220,6900,6900,6900,6900,0
|
|
20231211,151400,333658220,6900,6900,6900,6900,0
|
|
20231211,151300,333658220,6900,6900,6900,6900,0
|
|
20231211,151200,333658220,6900,6900,6900,6900,0
|
|
20231211,151100,333658220,6900,6900,6900,6900,0
|
|
20231211,151000,333658220,6900,6860,6900,6860,6
|
|
20231211,150900,333616860,6900,6860,6900,6860,21
|
|
20231211,150800,333472480,6900,6900,6900,6900,0
|
|
20231211,150700,333472480,6900,6880,6900,6880,195
|
|
20231211,150600,332130680,6890,6860,6890,6850,55
|
|
20231211,150500,331753260,6900,6900,6900,6900,0
|
|
20231211,150400,331753260,6900,6900,6900,6900,0
|
|
20231211,150300,331753260,6900,6900,6900,6900,0
|
|
20231211,150200,331753260,6900,6900,6900,6900,0
|
|
20231211,150100,331753260,6900,6900,6900,6900,0
|
|
20231211,150000,331753260,6900,6900,6900,6900,0
|
|
20231211,145900,331753260,6900,6900,6900,6900,0
|
|
20231211,145800,331753260,6900,6900,6900,6900,0
|
|
20231211,145700,331753260,6900,6860,6900,6860,2
|
|
20231211,145600,331739500,6900,6900,6900,6900,0
|
|
20231211,145500,331739500,6900,6850,6900,6850,549
|
|
20231211,145400,327976880,6890,6890,6890,6890,22
|
|
20231211,145300,327825300,6900,6900,6900,6900,0
|
|
20231211,145200,327825300,6900,6900,6900,6850,5
|
|
20231211,145100,327790850,6850,6850,6850,6850,1
|
|
20231211,145000,327784000,6900,6900,6900,6860,8
|
|
20231211,144900,327728840,6860,6860,6860,6860,1
|
|
20231211,144800,327721980,6900,6900,6900,6900,0
|
|
20231211,144700,327721980,6900,6860,6900,6860,4
|
|
20231211,144600,327694420,6900,6900,6900,6900,0
|
|
20231211,144500,327694420,6900,6900,6900,6900,11
|
|
20231211,144400,327618520,6900,6900,6900,6900,1
|
|
20231211,144300,327611620,6850,6870,6870,6850,102
|
|
20231211,144200,326910910,6910,6910,6910,6910,0
|
|
20231211,144100,326910910,6910,6900,6910,6900,11
|
|
20231211,144000,326834990,6870,6890,6890,6870,50
|
|
20231211,143900,326491470,6910,6910,6910,6910,0
|
|
20231211,143800,326491470,6910,6910,6910,6910,0
|
|
20231211,143700,326491470,6910,6910,6910,6910,0
|
|
20231211,143600,326491470,6910,6910,6910,6910,18
|
|
20231211,143500,326367090,6910,6910,6910,6910,442
|
|
20231211,143400,323312870,6910,6910,6910,6910,0
|
|
20231211,143300,323312870,6910,6900,6910,6900,6
|
|
20231211,143200,323271420,6910,6910,6910,6910,0
|
|
20231211,143100,323271420,6910,6910,6910,6910,11
|
|
20231211,143000,323195410,6870,6870,6870,6870,500
|
|
20231211,142900,319760410,6910,6910,6910,6910,11
|
|
20231211,142800,319684400,6910,6890,6910,6870,1011
|
|
20231211,142700,312733090,6910,6910,6910,6910,0
|
|
20231211,142600,312733090,6910,6910,6910,6910,0
|
|
20231211,142500,312733090,6910,6900,6910,6900,452
|
|
20231211,142400,309610570,6910,6910,6910,6910,0
|
|
20231211,142300,309610570,6910,6910,6910,6910,0
|
|
20231211,142200,309610570,6910,6910,6910,6910,0
|
|
20231211,142100,309610570,6910,6910,6910,6910,0
|
|
20231211,142000,309610570,6910,6910,6910,6910,0
|
|
20231211,141900,309610570,6910,6910,6910,6910,0
|
|
20231211,141800,309610570,6910,6910,6910,6910,0
|
|
20231211,141700,309610570,6910,6880,6910,6880,13
|
|
20231211,141600,309520800,6880,6890,6890,6880,50
|
|
20231211,141500,309176790,6910,6910,6910,6910,575
|
|
20231211,141400,305203540,6910,6910,6910,6910,0
|
|
20231211,141300,305203540,6910,6910,6910,6910,0
|
|
20231211,141200,305203540,6910,6910,6910,6910,0
|
|
20231211,141100,305203540,6910,6910,6910,6910,0
|
|
20231211,141000,305203540,6910,6910,6910,6910,0
|
|
20231211,140900,305203540,6910,6910,6910,6910,0
|
|
20231211,140800,305203540,6910,6910,6910,6910,0
|
|
20231211,140700,305203540,6910,6910,6910,6910,0
|
|
20231211,140600,305203540,6910,6910,6910,6910,0
|
|
20231211,140500,305203540,6910,6910,6910,6910,441
|
|
20231211,140400,302156230,6910,6910,6910,6910,0
|
|
20231211,140300,302156230,6910,6910,6910,6910,0
|
|
20231211,140200,302156230,6910,6910,6910,6910,0
|
|
20231211,140100,302156230,6910,6910,6910,6910,0
|
|
20231211,140000,302156230,6910,6910,6910,6910,0
|
|
20231211,135900,302156230,6910,6910,6910,6910,0
|
|
20231211,135800,302156230,6910,6910,6910,6910,0
|
|
20231211,135700,302156230,6910,6910,6910,6910,0
|
|
20231211,135600,302156230,6910,6910,6910,6910,0
|
|
20231211,135500,302156230,6910,6910,6910,6910,441
|
|
20231211,135400,299108920,6910,6910,6910,6910,10
|
|
20231211,135300,299039820,6880,6880,6880,6880,0
|
|
20231211,135200,299039820,6880,6880,6880,6880,0
|
|
20231211,135100,299039820,6880,6880,6880,6880,0
|
|
20231211,135000,299039820,6880,6880,6880,6880,1
|
|
20231211,134900,299032940,6880,6880,6880,6880,0
|
|
20231211,134800,299032940,6880,6880,6880,6880,0
|
|
20231211,134700,299032940,6880,6890,6890,6880,2
|
|
20231211,134600,299019170,6910,6910,6910,6910,0
|
|
20231211,134500,299019170,6910,6910,6910,6910,442
|
|
20231211,134400,295964950,6910,6910,6910,6910,0
|
|
20231211,134300,295964950,6910,6910,6910,6910,1
|
|
20231211,134200,295958040,6910,6910,6910,6910,100
|
|
20231211,134100,295267040,6910,6910,6910,6910,0
|
|
20231211,134000,295267040,6910,6910,6910,6910,0
|
|
20231211,133900,295267040,6910,6910,6910,6910,0
|
|
20231211,133800,295267040,6910,6910,6910,6910,14
|
|
20231211,133700,295170300,6910,6910,6910,6910,0
|
|
20231211,133600,295170300,6910,6910,6910,6910,0
|
|
20231211,133500,295170300,6910,6900,6910,6900,463
|
|
20231211,133400,291975100,6900,6900,6900,6900,7
|
|
20231211,133300,291926800,6850,6880,6880,6850,3
|
|
20231211,133200,291906200,6910,6910,6910,6910,0
|
|
20231211,133100,291906200,6910,6910,6910,6910,0
|
|
20231211,133000,291906200,6910,6910,6910,6910,0
|
|
20231211,132900,291906200,6910,6910,6910,6910,0
|
|
20231211,132800,291906200,6910,6910,6910,6910,0
|
|
20231211,132700,291906200,6910,6910,6910,6910,0
|
|
20231211,132600,291906200,6910,6910,6910,6910,0
|
|
20231211,132500,291906200,6910,6900,6910,6900,647
|
|
20231211,132400,287441880,6900,6900,6900,6900,0
|
|
20231211,132300,287441880,6900,6900,6900,6900,48
|
|
20231211,132200,287110680,6900,6900,6900,6900,0
|
|
20231211,132100,287110680,6900,6900,6900,6900,0
|
|
20231211,132000,287110680,6900,6900,6900,6900,122
|
|
20231211,131900,286268880,6900,6900,6900,6900,0
|
|
20231211,131800,286268880,6900,6900,6900,6900,0
|
|
20231211,131700,286268880,6900,6900,6900,6900,0
|
|
20231211,131600,286268880,6900,6900,6900,6900,0
|
|
20231211,131500,286268880,6900,6890,6900,6890,441
|
|
20231211,131400,283226800,6890,6890,6890,6890,111
|
|
20231211,131300,282462010,6890,6890,6890,6890,0
|
|
20231211,131200,282462010,6890,6890,6890,6890,0
|
|
20231211,131100,282462010,6890,6890,6890,6890,0
|
|
20231211,131000,282462010,6890,6890,6890,6890,0
|
|
20231211,130900,282462010,6890,6890,6890,6890,0
|
|
20231211,130800,282462010,6890,6890,6890,6890,0
|
|
20231211,130700,282462010,6890,6890,6890,6890,0
|
|
20231211,130600,282462010,6890,6890,6890,6890,0
|
|
20231211,130500,282462010,6890,6890,6900,6890,450
|
|
20231211,130400,279359330,6890,6890,6890,6890,0
|
|
20231211,130300,279359330,6890,6890,6890,6890,0
|
|
20231211,130200,279359330,6890,6890,6890,6890,0
|
|
20231211,130100,279359330,6890,6890,6890,6890,0
|
|
20231211,130000,279359330,6890,6890,6890,6890,18
|
|
20231211,125900,279235310,6870,6870,6870,6870,0
|
|
20231211,125800,279235310,6870,6870,6870,6870,1
|
|
20231211,125700,279228440,6840,6870,6870,6840,2
|
|
20231211,125600,279214730,6900,6900,6900,6900,0
|
|
20231211,125500,279214730,6900,6890,6900,6890,441
|
|
20231211,125400,276172830,6890,6890,6890,6890,11
|
|
20231211,125300,276097040,6870,6870,6870,6870,0
|
|
20231211,125200,276097040,6870,6870,6870,6870,0
|
|
20231211,125100,276097040,6870,6870,6870,6870,1
|
|
20231211,125000,276090170,6870,6870,6870,6870,1
|
|
20231211,124900,276083300,6890,6890,6890,6890,0
|
|
20231211,124800,276083300,6890,6890,6890,6890,0
|
|
20231211,124700,276083300,6890,6890,6890,6890,0
|
|
20231211,124600,276083300,6890,6890,6890,6890,0
|
|
20231211,124500,276083300,6890,6890,6890,6890,442
|
|
20231211,124400,273037920,6880,6880,6880,6880,0
|
|
20231211,124300,273037920,6880,6880,6880,6880,0
|
|
20231211,124200,273037920,6880,6880,6880,6880,0
|
|
20231211,124100,273037920,6880,6880,6880,6880,1
|
|
20231211,124000,273031040,6880,6880,6880,6880,11
|
|
20231211,123900,272955360,6880,6880,6880,6870,46
|
|
20231211,123800,272639320,6860,6860,6860,6860,98
|
|
20231211,123700,271967040,6840,6840,6840,6840,0
|
|
20231211,123600,271967040,6840,6890,6890,6840,12
|
|
20231211,123500,271884690,6900,6900,6900,6900,441
|
|
20231211,123400,268841790,6900,6900,6900,6900,1
|
|
20231211,123300,268834890,6880,6880,6880,6880,152
|
|
20231211,123200,267789130,6910,6910,6910,6910,4
|
|
20231211,123100,267761490,6910,6910,6910,6910,0
|
|
20231211,123000,267761490,6910,6910,6910,6910,0
|
|
20231211,122900,267761490,6910,6900,6910,6900,21
|
|
20231211,122800,267616580,6900,6900,6900,6900,0
|
|
20231211,122700,267616580,6900,6900,6900,6900,0
|
|
20231211,122600,267616580,6900,6900,6900,6900,363
|
|
20231211,122500,265111880,6900,6900,6900,6900,641
|
|
20231211,122400,260688980,6900,6900,6900,6900,0
|
|
20231211,122300,260688980,6900,6900,6900,6900,0
|
|
20231211,122200,260688980,6900,6900,6900,6900,0
|
|
20231211,122100,260688980,6900,6900,6900,6900,0
|
|
20231211,122000,260688980,6900,6900,6900,6900,0
|
|
20231211,121900,260688980,6900,6900,6900,6900,0
|
|
20231211,121800,260688980,6900,6900,6900,6900,0
|
|
20231211,121700,260688980,6900,6900,6900,6900,18
|
|
20231211,121600,260564780,6900,6900,6900,6900,0
|
|
20231211,121500,260564780,6900,6890,6900,6890,469
|
|
20231211,121400,257330470,6890,6890,6890,6890,0
|
|
20231211,121300,257330470,6890,6890,6890,6890,5
|
|
20231211,121200,257296020,6890,6890,6890,6890,0
|
|
20231211,121100,257296020,6890,6890,6890,6890,0
|
|
20231211,121000,257296020,6890,6890,6890,6890,0
|
|
20231211,120900,257296020,6890,6890,6890,6890,2
|
|
20231211,120800,257282240,6890,6890,6890,6890,0
|
|
20231211,120700,257282240,6890,6890,6890,6890,0
|
|
20231211,120600,257282240,6890,6890,6890,6890,0
|
|
20231211,120500,257282240,6890,6880,6890,6880,484
|
|
20231211,120400,253951900,6870,6870,6880,6870,72
|
|
20231211,120300,253457250,6870,6850,6870,6850,79
|
|
20231211,120200,252915960,6850,6880,6880,6850,860
|
|
20231211,120100,247015850,6900,6900,6900,6900,0
|
|
20231211,120000,247015850,6900,6900,6900,6900,0
|
|
20231211,115900,247015850,6900,6900,6900,6900,0
|
|
20231211,115800,247015850,6900,6880,6900,6880,7285
|
|
20231211,115700,196894690,6900,6900,6900,6900,2
|
|
20231211,115600,196880890,6880,6890,6890,6880,3000
|
|
20231211,115500,176229060,6900,6900,6900,6900,445
|
|
20231211,115400,173158560,6910,6910,6910,6910,0
|
|
20231211,115300,173158560,6910,6910,6910,6910,0
|
|
20231211,115200,173158560,6910,6910,6910,6910,0
|
|
20231211,115100,173158560,6910,6910,6910,6910,0
|
|
20231211,115000,173158560,6910,6910,6910,6910,0
|
|
20231211,114900,173158560,6910,6910,6910,6910,0
|
|
20231211,114800,173158560,6910,6910,6910,6910,0
|
|
20231211,114700,173158560,6910,6910,6910,6910,15
|
|
20231211,114600,173054910,6910,6910,6910,6910,0
|
|
20231211,114500,173054910,6910,6900,6910,6900,445
|
|
20231211,114400,169980030,6910,6910,6910,6910,0
|
|
20231211,114300,169980030,6910,6910,6910,6910,0
|
|
20231211,114200,169980030,6910,6910,6910,6910,0
|
|
20231211,114100,169980030,6910,6910,6910,6910,0
|
|
20231211,114000,169980030,6910,6910,6910,6910,0
|
|
20231211,113900,169980030,6910,6910,6910,6910,0
|
|
20231211,113800,169980030,6910,6910,6910,6900,39
|
|
20231211,113700,169710900,6900,6900,6900,6900,17
|
|
20231211,113600,169593600,6910,6910,6910,6910,0
|
|
20231211,113500,169593600,6910,6910,6910,6910,441
|
|
20231211,113400,166546290,6910,6910,6910,6910,20
|
|
20231211,113300,166408090,6910,6910,6910,6910,4
|
|
20231211,113200,166380450,6900,6900,6900,6900,600
|
|
20231211,113100,162240450,6910,6910,6910,6910,0
|
|
20231211,113000,162240450,6910,6910,6910,6910,0
|
|
20231211,112900,162240450,6910,6910,6910,6910,0
|
|
20231211,112800,162240450,6910,6910,6910,6910,0
|
|
20231211,112700,162240450,6910,6910,6910,6910,3
|
|
20231211,112600,162219720,6900,6900,6900,6900,86
|
|
20231211,112500,161626320,6900,6910,6910,6900,203
|
|
20231211,112400,160225590,6890,6890,6890,6890,3
|
|
20231211,112300,160204920,6910,6910,6910,6910,0
|
|
20231211,112200,160204920,6910,6910,6910,6910,0
|
|
20231211,112100,160204920,6910,6910,6910,6910,0
|
|
20231211,112000,160204920,6910,6910,6910,6910,3
|
|
20231211,111900,160184190,6900,6900,6900,6900,1
|
|
20231211,111800,160177290,6900,6900,6900,6900,1
|
|
20231211,111700,160170390,6910,6910,6910,6910,0
|
|
20231211,111600,160170390,6910,6900,6910,6900,34
|
|
20231211,111500,159935750,6900,6900,6900,6900,441
|
|
20231211,111400,156892850,6890,6890,6890,6890,30
|
|
20231211,111300,156686150,6900,6900,6900,6900,18
|
|
20231211,111200,156561950,6890,6890,6890,6890,100
|
|
20231211,111100,155872950,6900,6900,6900,6900,0
|
|
20231211,111000,155872950,6900,6900,6900,6900,0
|
|
20231211,110900,155872950,6900,6900,6900,6900,0
|
|
20231211,110800,155872950,6900,6900,6900,6900,0
|
|
20231211,110700,155872950,6900,6900,6900,6900,0
|
|
20231211,110600,155872950,6900,6900,6900,6900,0
|
|
20231211,110500,155872950,6900,6900,6900,6900,963
|
|
20231211,110400,149228250,6900,6900,6900,6900,222
|
|
20231211,110300,147696450,6900,6900,6900,6900,0
|
|
20231211,110200,147696450,6900,6900,6900,6900,0
|
|
20231211,110100,147696450,6900,6900,6900,6900,0
|
|
20231211,110000,147696450,6900,6900,6900,6900,0
|
|
20231211,105900,147696450,6900,6900,6900,6900,0
|
|
20231211,105800,147696450,6900,6900,6900,6900,22
|
|
20231211,105700,147544650,6900,6900,6900,6900,0
|
|
20231211,105600,147544650,6900,6900,6900,6900,0
|
|
20231211,105500,147544650,6900,6900,6900,6900,442
|
|
20231211,105400,144494850,6900,6900,6900,6900,0
|
|
20231211,105300,144494850,6900,6900,6900,6900,0
|
|
20231211,105200,144494850,6900,6900,6900,6900,0
|
|
20231211,105100,144494850,6900,6900,6900,6900,0
|
|
20231211,105000,144494850,6900,6900,6900,6900,0
|
|
20231211,104900,144494850,6900,6900,6900,6900,4
|
|
20231211,104800,144467250,6870,6890,6890,6870,207
|
|
20231211,104700,143042090,6910,6910,6910,6910,100
|
|
20231211,104600,142351090,6910,6910,6910,6910,0
|
|
20231211,104500,142351090,6910,6910,6910,6910,441
|
|
20231211,104400,139303780,6910,6910,6910,6910,0
|
|
20231211,104300,139303780,6910,6900,6910,6900,29
|
|
20231211,104200,139103670,6870,6870,6870,6870,0
|
|
20231211,104100,139103670,6870,6880,6880,6870,2
|
|
20231211,104000,139089920,6900,6900,6900,6900,30
|
|
20231211,103900,138882920,6900,6900,6900,6900,0
|
|
20231211,103800,138882920,6900,6900,6900,6900,0
|
|
20231211,103700,138882920,6900,6900,6900,6900,0
|
|
20231211,103600,138882920,6900,6890,6900,6890,3
|
|
20231211,103500,138862230,6900,6910,6910,6900,459
|
|
20231211,103400,135690720,6910,6910,6910,6910,0
|
|
20231211,103300,135690720,6910,6910,6910,6910,0
|
|
20231211,103200,135690720,6910,6910,6910,6910,0
|
|
20231211,103100,135690720,6910,6910,6910,6910,22
|
|
20231211,103000,135538700,6910,6910,6910,6910,0
|
|
20231211,102900,135538700,6910,6910,6910,6910,0
|
|
20231211,102800,135538700,6910,6910,6910,6910,40
|
|
20231211,102700,135262300,6910,6910,6910,6910,0
|
|
20231211,102600,135262300,6910,6910,6910,6910,0
|
|
20231211,102500,135262300,6910,6910,6910,6910,441
|
|
20231211,102400,132214990,6910,6910,6910,6910,0
|
|
20231211,102300,132214990,6910,6910,6910,6910,0
|
|
20231211,102200,132214990,6910,6910,6910,6910,0
|
|
20231211,102100,132214990,6910,6910,6910,6910,1
|
|
20231211,102000,132208080,6900,6900,6900,6900,860
|
|
20231211,101900,126274080,6910,6910,6910,6910,0
|
|
20231211,101800,126274080,6910,6910,6910,6910,0
|
|
20231211,101700,126274080,6910,6910,6910,6910,1
|
|
20231211,101600,126267170,6910,6910,6910,6880,298
|
|
20231211,101500,124216560,6910,6910,6920,6910,452
|
|
20231211,101400,121092750,6910,6890,6910,6880,3518
|
|
20231211,101300,96888160,6910,6880,6910,6880,1441
|
|
20231211,101200,86973930,6920,6890,6920,6880,162
|
|
20231211,101100,85855930,6920,6920,6920,6920,0
|
|
20231211,101000,85855930,6920,6920,6920,6920,0
|
|
20231211,100900,85855930,6920,6920,6920,6920,0
|
|
20231211,100800,85855930,6920,6920,6920,6920,0
|
|
20231211,100700,85855930,6920,6920,6920,6920,4
|
|
20231211,100600,85828250,6920,6910,6920,6910,50
|
|
20231211,100500,85482710,6910,6880,6910,6880,449
|
|
20231211,100400,82389080,6880,6880,6880,6880,1
|
|
20231211,100300,82382200,6890,6890,6890,6890,16
|
|
20231211,100200,82271960,6910,6910,6910,6910,0
|
|
20231211,100100,82271960,6910,6910,6910,6910,0
|
|
20231211,100000,82271960,6910,6910,6910,6910,0
|
|
20231211,095900,82271960,6910,6910,6910,6910,0
|
|
20231211,095800,82271960,6910,6910,6910,6910,2
|
|
20231211,095700,82258140,6910,6910,6910,6910,0
|
|
20231211,095600,82258140,6910,6910,6910,6910,0
|
|
20231211,095500,82258140,6910,6900,6910,6900,453
|
|
20231211,095400,79130750,6900,6900,6900,6900,0
|
|
20231211,095300,79130750,6900,6900,6900,6900,0
|
|
20231211,095200,79130750,6900,6900,6900,6900,0
|
|
20231211,095100,79130750,6900,6900,6900,6900,0
|
|
20231211,095000,79130750,6900,6900,6900,6900,0
|
|
20231211,094900,79130750,6900,6900,6900,6900,0
|
|
20231211,094800,79130750,6900,6900,6900,6900,0
|
|
20231211,094700,79130750,6900,6900,6900,6900,0
|
|
20231211,094600,79130750,6900,6900,6900,6900,0
|
|
20231211,094500,79130750,6900,6890,6900,6890,441
|
|
20231211,094400,76088140,6890,6890,6890,6890,5
|
|
20231211,094300,76053690,6890,6890,6890,6890,1
|
|
20231211,094200,76046800,6900,6900,6900,6900,0
|
|
20231211,094100,76046800,6900,6900,6900,6900,0
|
|
20231211,094000,76046800,6900,6890,6900,6890,53
|
|
20231211,093900,75681620,6890,6890,6890,6890,0
|
|
20231211,093800,75681620,6890,6890,6890,6890,0
|
|
20231211,093700,75681620,6890,6890,6890,6890,2
|
|
20231211,093600,75667840,6900,6860,6900,6860,768
|
|
20231211,093500,70386510,6860,6860,6860,6860,502
|
|
20231211,093400,66942790,6870,6870,6870,6870,0
|
|
20231211,093300,66942790,6870,6870,6870,6870,5
|
|
20231211,093200,66908440,6820,6870,6870,6790,2601
|
|
20231211,093100,49191290,6890,6890,6890,6890,12
|
|
20231211,093000,49108610,6890,6890,6890,6890,0
|
|
20231211,092900,49108610,6890,6890,6890,6890,0
|
|
20231211,092800,49108610,6890,6890,6890,6890,0
|
|
20231211,092700,49108610,6890,6890,6890,6890,19
|
|
20231211,092600,48977700,6890,6890,6890,6890,0
|
|
20231211,092500,48977700,6890,6890,6890,6880,444
|
|
20231211,092400,45918550,6900,6900,6900,6900,0
|
|
20231211,092300,45918550,6900,6900,6900,6900,0
|
|
20231211,092200,45918550,6900,6900,6900,6900,0
|
|
20231211,092100,45918550,6900,6900,6900,6900,0
|
|
20231211,092000,45918550,6900,6900,6900,6900,1
|
|
20231211,091900,45911650,6900,6880,6900,6880,3
|
|
20231211,091800,45890990,6900,6880,6900,6880,2
|
|
20231211,091700,45877210,6900,6900,6900,6900,2
|
|
20231211,091600,45863410,6880,6900,6900,6880,11
|
|
20231211,091500,45787630,6910,6890,6910,6890,441
|
|
20231211,091400,42744230,6900,6900,6900,6900,2
|
|
20231211,091300,42730430,6900,6900,6920,6900,6
|
|
20231211,091200,42688990,6900,6900,6900,6900,5
|
|
20231211,091100,42654490,6900,6900,6900,6900,4
|
|
20231211,091000,42626890,6900,6900,6920,6900,8
|
|
20231211,090900,42571650,6900,6900,6900,6900,22
|
|
20231211,090800,42419850,6920,6920,6920,6920,0
|
|
20231211,090700,42419850,6920,6840,6920,6840,510
|
|
20231211,090600,38923260,6850,6820,6850,6820,270
|
|
20231211,090500,37079250,6820,6820,6820,6820,1
|
|
20231211,090400,37072430,6760,6790,6840,6750,1488
|
|
20231211,090300,26975700,6790,6840,6840,6790,1806
|
|
20231211,090200,14672560,6850,6890,6890,6850,596
|
|
20231211,090100,10589880,6860,6900,6900,6860,1442
|
|
20231211,090000,685740,6900,6930,6930,6900,99
|