662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,195900,343857110,6950,6950,6950,6950,290
|
|
20231212,195800,343857110,6950,6950,6950,6950,0
|
|
20231212,195700,343857110,6950,6950,6950,6950,0
|
|
20231212,195600,343857110,6950,6950,6950,6950,0
|
|
20231212,195500,343857110,6950,6950,6950,6950,0
|
|
20231212,195400,343857110,6950,6950,6950,6950,0
|
|
20231212,195300,343857110,6950,6950,6950,6950,0
|
|
20231212,195200,343857110,6950,6950,6950,6950,0
|
|
20231212,195100,343857110,6950,6950,6950,6950,0
|
|
20231212,195000,343857110,6950,6950,6950,6950,0
|
|
20231212,194900,343857110,6950,6950,6950,6950,0
|
|
20231212,194800,343857110,6950,6950,6950,6950,0
|
|
20231212,194700,343857110,6950,6950,6950,6950,0
|
|
20231212,194600,343857110,6950,6950,6950,6950,0
|
|
20231212,194500,343857110,6950,6950,6950,6950,0
|
|
20231212,194400,343857110,6950,6950,6950,6950,0
|
|
20231212,194300,343857110,6950,6950,6950,6950,0
|
|
20231212,194200,343857110,6950,6950,6950,6950,0
|
|
20231212,194100,343857110,6950,6950,6950,6950,0
|
|
20231212,194000,343857110,6950,6950,6950,6950,0
|
|
20231212,193900,343857110,6950,6950,6950,6950,0
|
|
20231212,193800,343857110,6950,6950,6950,6950,0
|
|
20231212,193700,343857110,6950,6950,6950,6950,0
|
|
20231212,193600,343857110,6950,6950,6950,6950,0
|
|
20231212,193500,343857110,6950,6950,6950,6950,0
|
|
20231212,193400,343857110,6950,6950,6950,6950,0
|
|
20231212,193300,343857110,6950,6950,6950,6950,0
|
|
20231212,193200,343857110,6950,6950,6950,6950,0
|
|
20231212,193100,343857110,6950,6950,6950,6950,0
|
|
20231212,193000,343857110,6950,6950,6950,6950,0
|
|
20231212,192900,343857110,6950,6950,6950,6950,290
|
|
20231212,192800,343857110,6950,6950,6950,6950,0
|
|
20231212,192700,343857110,6950,6950,6950,6950,0
|
|
20231212,192600,343857110,6950,6950,6950,6950,0
|
|
20231212,192500,343857110,6950,6950,6950,6950,0
|
|
20231212,192400,343857110,6950,6950,6950,6950,0
|
|
20231212,192300,343857110,6950,6950,6950,6950,0
|
|
20231212,192200,343857110,6950,6950,6950,6950,0
|
|
20231212,192100,343857110,6950,6950,6950,6950,0
|
|
20231212,192000,343857110,6950,6950,6950,6950,0
|
|
20231212,191900,343857110,6950,6950,6950,6950,0
|
|
20231212,191800,343857110,6950,6950,6950,6950,0
|
|
20231212,191700,343857110,6950,6950,6950,6950,0
|
|
20231212,191600,343857110,6950,6950,6950,6950,0
|
|
20231212,191500,343857110,6950,6950,6950,6950,0
|
|
20231212,191400,343857110,6950,6950,6950,6950,0
|
|
20231212,191300,343857110,6950,6950,6950,6950,0
|
|
20231212,191200,343857110,6950,6950,6950,6950,0
|
|
20231212,191100,343857110,6950,6950,6950,6950,0
|
|
20231212,191000,343857110,6950,6950,6950,6950,0
|
|
20231212,190900,343857110,6950,6950,6950,6950,0
|
|
20231212,190800,343857110,6950,6950,6950,6950,0
|
|
20231212,190700,343857110,6950,6950,6950,6950,0
|
|
20231212,190600,343857110,6950,6950,6950,6950,0
|
|
20231212,190500,343857110,6950,6950,6950,6950,0
|
|
20231212,190400,343857110,6950,6950,6950,6950,0
|
|
20231212,190300,343857110,6950,6950,6950,6950,0
|
|
20231212,190200,343857110,6950,6950,6950,6950,0
|
|
20231212,190100,343857110,6950,6950,6950,6950,0
|
|
20231212,190000,343857110,6950,6950,6950,6950,0
|
|
20231212,185900,343857110,6950,6950,6950,6950,290
|
|
20231212,185800,343857110,6950,6950,6950,6950,0
|
|
20231212,185700,343857110,6950,6950,6950,6950,0
|
|
20231212,185600,343857110,6950,6950,6950,6950,0
|
|
20231212,185500,343857110,6950,6950,6950,6950,0
|
|
20231212,185400,343857110,6950,6950,6950,6950,0
|
|
20231212,185300,343857110,6950,6950,6950,6950,0
|
|
20231212,185200,343857110,6950,6950,6950,6950,0
|
|
20231212,185100,343857110,6950,6950,6950,6950,0
|
|
20231212,185000,343857110,6950,6950,6950,6950,0
|
|
20231212,184900,343857110,6950,6950,6950,6950,0
|
|
20231212,184800,343857110,6950,6950,6950,6950,0
|
|
20231212,184700,343857110,6950,6950,6950,6950,0
|
|
20231212,184600,343857110,6950,6950,6950,6950,0
|
|
20231212,184500,343857110,6950,6950,6950,6950,0
|
|
20231212,184400,343857110,6950,6950,6950,6950,0
|
|
20231212,184300,343857110,6950,6950,6950,6950,0
|
|
20231212,184200,343857110,6950,6950,6950,6950,0
|
|
20231212,184100,343857110,6950,6950,6950,6950,0
|
|
20231212,184000,343857110,6950,6950,6950,6950,0
|
|
20231212,183900,343857110,6950,6950,6950,6950,0
|
|
20231212,183800,343857110,6950,6950,6950,6950,0
|
|
20231212,183700,343857110,6950,6950,6950,6950,0
|
|
20231212,183600,343857110,6950,6950,6950,6950,0
|
|
20231212,183500,343857110,6950,6950,6950,6950,0
|
|
20231212,183400,343857110,6950,6950,6950,6950,0
|
|
20231212,183300,343857110,6950,6950,6950,6950,0
|
|
20231212,183200,343857110,6950,6950,6950,6950,0
|
|
20231212,183100,343857110,6950,6950,6950,6950,0
|
|
20231212,183000,343857110,6950,6950,6950,6950,0
|
|
20231212,182900,343857110,6950,6950,6950,6950,290
|
|
20231212,182800,343857110,6950,6950,6950,6950,0
|
|
20231212,182700,343857110,6950,6950,6950,6950,0
|
|
20231212,182600,343857110,6950,6950,6950,6950,0
|
|
20231212,182500,343857110,6950,6950,6950,6950,0
|
|
20231212,182400,343857110,6950,6950,6950,6950,0
|
|
20231212,182300,343857110,6950,6950,6950,6950,0
|
|
20231212,182200,343857110,6950,6950,6950,6950,0
|
|
20231212,182100,343857110,6950,6950,6950,6950,0
|
|
20231212,182000,343857110,6950,6950,6950,6950,0
|
|
20231212,181900,343857110,6950,6950,6950,6950,0
|
|
20231212,181800,343857110,6950,6950,6950,6950,0
|
|
20231212,181700,343857110,6950,6950,6950,6950,0
|
|
20231212,181600,343857110,6950,6950,6950,6950,0
|
|
20231212,181500,343857110,6950,6950,6950,6950,0
|
|
20231212,181400,343857110,6950,6950,6950,6950,0
|
|
20231212,181300,343857110,6950,6950,6950,6950,0
|
|
20231212,181200,343857110,6950,6950,6950,6950,0
|
|
20231212,181100,343857110,6950,6950,6950,6950,0
|
|
20231212,181000,343857110,6950,6950,6950,6950,0
|
|
20231212,180900,343857110,6950,6950,6950,6950,0
|
|
20231212,180800,343857110,6950,6950,6950,6950,0
|
|
20231212,180700,343857110,6950,6950,6950,6950,0
|
|
20231212,180600,343857110,6950,6950,6950,6950,0
|
|
20231212,180500,343857110,6950,6950,6950,6950,0
|
|
20231212,180400,343857110,6950,6950,6950,6950,0
|
|
20231212,180300,343857110,6950,6950,6950,6950,0
|
|
20231212,180200,343857110,6950,6950,6950,6950,0
|
|
20231212,180100,343857110,6950,6950,6950,6950,0
|
|
20231212,180000,343857110,6950,6950,6950,6950,0
|
|
20231212,175900,343857110,6950,6950,6950,6950,290
|
|
20231212,175800,343857110,6950,6950,6950,6950,0
|
|
20231212,175700,343857110,6950,6950,6950,6950,0
|
|
20231212,175600,343857110,6950,6950,6950,6950,0
|
|
20231212,175500,343857110,6950,6950,6950,6950,0
|
|
20231212,175400,343857110,6950,6950,6950,6950,0
|
|
20231212,175300,343857110,6950,6950,6950,6950,0
|
|
20231212,175200,343857110,6950,6950,6950,6950,0
|
|
20231212,175100,343857110,6950,6950,6950,6950,0
|
|
20231212,175000,343857110,6950,6950,6950,6950,0
|
|
20231212,174900,343857110,6950,6950,6950,6950,0
|
|
20231212,174800,343857110,6950,6950,6950,6950,0
|
|
20231212,174700,343857110,6950,6950,6950,6950,0
|
|
20231212,174600,343857110,6950,6950,6950,6950,0
|
|
20231212,174500,343857110,6950,6950,6950,6950,0
|
|
20231212,174400,343857110,6950,6950,6950,6950,0
|
|
20231212,174300,343857110,6950,6950,6950,6950,0
|
|
20231212,174200,343857110,6950,6950,6950,6950,0
|
|
20231212,174100,343857110,6950,6950,6950,6950,0
|
|
20231212,174000,343857110,6950,6950,6950,6950,0
|
|
20231212,173900,343857110,6950,6950,6950,6950,0
|
|
20231212,173800,343857110,6950,6950,6950,6950,0
|
|
20231212,173700,343857110,6950,6950,6950,6950,0
|
|
20231212,173600,343857110,6950,6950,6950,6950,0
|
|
20231212,173500,343857110,6950,6950,6950,6950,0
|
|
20231212,173400,343857110,6950,6950,6950,6950,0
|
|
20231212,173300,343857110,6950,6950,6950,6950,0
|
|
20231212,173200,343857110,6950,6950,6950,6950,0
|
|
20231212,173100,343857110,6950,6950,6950,6950,0
|
|
20231212,173000,343857110,6950,6950,6950,6950,0
|
|
20231212,172900,343857110,6950,6950,6950,6950,290
|
|
20231212,172800,343857110,6950,6950,6950,6950,0
|
|
20231212,172700,343857110,6950,6950,6950,6950,0
|
|
20231212,172600,343857110,6950,6950,6950,6950,0
|
|
20231212,172500,343857110,6950,6950,6950,6950,0
|
|
20231212,172400,343857110,6950,6950,6950,6950,0
|
|
20231212,172300,343857110,6950,6950,6950,6950,0
|
|
20231212,172200,343857110,6950,6950,6950,6950,0
|
|
20231212,172100,343857110,6950,6950,6950,6950,0
|
|
20231212,172000,343857110,6950,6950,6950,6950,0
|
|
20231212,171900,343857110,6950,6950,6950,6950,0
|
|
20231212,171800,343857110,6950,6950,6950,6950,0
|
|
20231212,171700,343857110,6950,6950,6950,6950,0
|
|
20231212,171600,343857110,6950,6950,6950,6950,0
|
|
20231212,171500,343857110,6950,6950,6950,6950,0
|
|
20231212,171400,343857110,6950,6950,6950,6950,0
|
|
20231212,171300,343857110,6950,6950,6950,6950,0
|
|
20231212,171200,343857110,6950,6950,6950,6950,0
|
|
20231212,171100,343857110,6950,6950,6950,6950,0
|
|
20231212,171000,343857110,6950,6950,6950,6950,0
|
|
20231212,170900,343857110,6950,6950,6950,6950,0
|
|
20231212,170800,343857110,6950,6950,6950,6950,0
|
|
20231212,170700,343857110,6950,6950,6950,6950,0
|
|
20231212,170600,343857110,6950,6950,6950,6950,0
|
|
20231212,170500,343857110,6950,6950,6950,6950,0
|
|
20231212,170400,343857110,6950,6950,6950,6950,0
|
|
20231212,170300,343857110,6950,6950,6950,6950,0
|
|
20231212,170200,343857110,6950,6950,6950,6950,0
|
|
20231212,170100,343857110,6950,6950,6950,6950,0
|
|
20231212,170000,343857110,6950,6950,6950,6950,0
|
|
20231212,165900,343857110,6950,6950,6950,6950,290
|
|
20231212,165800,343857110,6950,6950,6950,6950,0
|
|
20231212,165700,343857110,6950,6950,6950,6950,0
|
|
20231212,165600,343857110,6950,6950,6950,6950,0
|
|
20231212,165500,343857110,6950,6950,6950,6950,0
|
|
20231212,165400,343857110,6950,6950,6950,6950,0
|
|
20231212,165300,343857110,6950,6950,6950,6950,0
|
|
20231212,165200,343857110,6950,6950,6950,6950,0
|
|
20231212,165100,343857110,6950,6950,6950,6950,0
|
|
20231212,165000,343857110,6950,6950,6950,6950,0
|
|
20231212,164900,343857110,6950,6950,6950,6950,0
|
|
20231212,164800,343857110,6950,6950,6950,6950,0
|
|
20231212,164700,343857110,6950,6950,6950,6950,0
|
|
20231212,164600,343857110,6950,6950,6950,6950,0
|
|
20231212,164500,343857110,6950,6950,6950,6950,0
|
|
20231212,164400,343857110,6950,6950,6950,6950,0
|
|
20231212,164300,343857110,6950,6950,6950,6950,0
|
|
20231212,164200,343857110,6950,6950,6950,6950,0
|
|
20231212,164100,343857110,6950,6950,6950,6950,0
|
|
20231212,164000,343857110,6950,6950,6950,6950,0
|
|
20231212,163900,343857110,6950,6950,6950,6950,0
|
|
20231212,163800,343857110,6950,6950,6950,6950,0
|
|
20231212,163700,343857110,6950,6950,6950,6950,0
|
|
20231212,163600,343857110,6950,6950,6950,6950,0
|
|
20231212,163500,343857110,6950,6950,6950,6950,0
|
|
20231212,163400,343857110,6950,6950,6950,6950,0
|
|
20231212,163300,343857110,6950,6950,6950,6950,0
|
|
20231212,163200,343857110,6950,6950,6950,6950,0
|
|
20231212,163100,343857110,6950,6950,6950,6950,0
|
|
20231212,163000,343857110,6950,6950,6950,6950,0
|
|
20231212,162900,343857110,6950,6950,6950,6950,290
|
|
20231212,162800,343857110,6950,6950,6950,6950,0
|
|
20231212,162700,343857110,6950,6950,6950,6950,0
|
|
20231212,162600,343857110,6950,6950,6950,6950,0
|
|
20231212,162500,343857110,6950,6950,6950,6950,0
|
|
20231212,162400,343857110,6950,6950,6950,6950,0
|
|
20231212,162300,343857110,6950,6950,6950,6950,0
|
|
20231212,162200,343857110,6950,6950,6950,6950,0
|
|
20231212,162100,343857110,6950,6950,6950,6950,0
|
|
20231212,162000,343857110,6950,6950,6950,6950,0
|
|
20231212,161900,343857110,6950,6950,6950,6950,0
|
|
20231212,161800,343857110,6950,6950,6950,6950,0
|
|
20231212,161700,343857110,6950,6950,6950,6950,0
|
|
20231212,161600,343857110,6950,6950,6950,6950,0
|
|
20231212,161500,343857110,6950,6950,6950,6950,0
|
|
20231212,161400,343857110,6950,6950,6950,6950,0
|
|
20231212,161300,343857110,6950,6950,6950,6950,0
|
|
20231212,161200,343857110,6950,6950,6950,6950,0
|
|
20231212,161100,343857110,6950,6950,6950,6950,0
|
|
20231212,161000,343857110,6950,6950,6950,6950,0
|
|
20231212,160900,343857110,6950,6950,6950,6950,0
|
|
20231212,160800,343857110,6950,6950,6950,6950,0
|
|
20231212,160700,343857110,6950,6950,6950,6950,0
|
|
20231212,160600,343857110,6950,6950,6950,6950,0
|
|
20231212,160500,343857110,6950,6950,6950,6950,0
|
|
20231212,160400,343857110,6950,6950,6950,6950,0
|
|
20231212,160300,343857110,6950,6950,6950,6950,0
|
|
20231212,160200,343857110,6950,6950,6950,6950,0
|
|
20231212,160100,343857110,6950,6950,6950,6950,0
|
|
20231212,160000,343857110,6950,6950,6950,6950,0
|
|
20231212,155900,343857110,6950,6950,6950,6950,290
|
|
20231212,155800,343857110,6950,6950,6950,6950,0
|
|
20231212,155700,343857110,6950,6950,6950,6950,0
|
|
20231212,155600,343857110,6950,6950,6950,6950,0
|
|
20231212,155500,343857110,6950,6950,6950,6950,0
|
|
20231212,155400,343857110,6950,6950,6950,6950,0
|
|
20231212,155300,343857110,6950,6950,6950,6950,0
|
|
20231212,155200,343857110,6950,6950,6950,6950,0
|
|
20231212,155100,343857110,6950,6950,6950,6950,0
|
|
20231212,155000,343857110,6950,6950,6950,6950,0
|
|
20231212,154900,343857110,6950,6950,6950,6950,0
|
|
20231212,154800,343857110,6950,6950,6950,6950,0
|
|
20231212,154700,343857110,6950,6950,6950,6950,0
|
|
20231212,154600,343857110,6950,6950,6950,6950,0
|
|
20231212,154500,343857110,6950,6950,6950,6950,0
|
|
20231212,154400,343857110,6950,6950,6950,6950,0
|
|
20231212,154300,343857110,6950,6950,6950,6950,0
|
|
20231212,154200,343857110,6950,6950,6950,6950,0
|
|
20231212,154100,343857110,6950,6950,6950,6950,0
|
|
20231212,154000,343857110,6950,6950,6950,6950,0
|
|
20231212,153900,343857110,6950,6950,6950,6950,0
|
|
20231212,153800,343857110,6950,6950,6950,6950,0
|
|
20231212,153700,343857110,6950,6950,6950,6950,0
|
|
20231212,153600,343857110,6950,6950,6950,6950,0
|
|
20231212,153500,343857110,6950,6950,6950,6950,0
|
|
20231212,153400,343857110,6950,6950,6950,6950,0
|
|
20231212,153300,343857110,6950,6950,6950,6950,0
|
|
20231212,153200,343857110,6950,6950,6950,6950,0
|
|
20231212,153100,343857110,6950,6950,6950,6950,0
|
|
20231212,153000,343857110,6950,6950,6950,6950,290
|
|
20231212,152900,341841610,6950,6950,6950,6950,0
|
|
20231212,152800,341841610,6950,6950,6950,6950,0
|
|
20231212,152700,341841610,6950,6950,6950,6950,0
|
|
20231212,152600,341841610,6950,6950,6950,6950,0
|
|
20231212,152500,341841610,6950,6950,6950,6950,0
|
|
20231212,152400,341841610,6950,6950,6950,6950,0
|
|
20231212,152300,341841610,6950,6950,6950,6950,0
|
|
20231212,152200,341841610,6950,6950,6950,6950,0
|
|
20231212,152100,341841610,6950,6950,6950,6950,0
|
|
20231212,152000,341841610,6950,6950,6950,6950,0
|
|
20231212,151900,341841610,6950,6940,6950,6940,47
|
|
20231212,151800,341515420,6940,6930,6940,6930,32
|
|
20231212,151700,341293420,6940,6940,6940,6940,52
|
|
20231212,151600,340932540,6940,6930,6940,6930,18
|
|
20231212,151500,340807770,6940,6940,6940,6940,141
|
|
20231212,151400,339829230,6940,6940,6940,6940,10
|
|
20231212,151300,339759830,6950,6950,6950,6950,0
|
|
20231212,151200,339759830,6950,6940,6950,6940,81
|
|
20231212,151100,339197680,6950,6950,6950,6950,0
|
|
20231212,151000,339197680,6950,6950,6950,6950,0
|
|
20231212,150900,339197680,6950,6950,6950,6950,0
|
|
20231212,150800,339197680,6950,6940,6950,6940,3
|
|
20231212,150700,339176840,6950,6950,6950,6950,0
|
|
20231212,150600,339176840,6950,6950,6950,6950,0
|
|
20231212,150500,339176840,6950,6950,6950,6950,0
|
|
20231212,150400,339176840,6950,6940,6950,6940,58
|
|
20231212,150300,338774310,6940,6940,6940,6940,129
|
|
20231212,150200,337879050,6940,6940,6940,6940,0
|
|
20231212,150100,337879050,6940,6940,6940,6940,0
|
|
20231212,150000,337879050,6940,6940,6940,6940,0
|
|
20231212,145900,337879050,6940,6940,6940,6940,5
|
|
20231212,145800,337844350,6940,6940,6940,6940,0
|
|
20231212,145700,337844350,6940,6940,6940,6940,0
|
|
20231212,145600,337844350,6940,6940,6940,6940,0
|
|
20231212,145500,337844350,6940,6940,6940,6940,3
|
|
20231212,145400,337823530,6940,6940,6940,6940,1
|
|
20231212,145300,337816590,6940,6910,6940,6900,739
|
|
20231212,145200,332713980,6910,6950,6950,6910,4892
|
|
20231212,145100,298865070,6940,6940,6940,6940,80
|
|
20231212,145000,298309870,6940,6940,6940,6940,457
|
|
20231212,144900,295138290,6940,6940,6940,6940,12
|
|
20231212,144800,295055010,6950,6940,6950,6940,14
|
|
20231212,144700,294957790,6950,6940,6950,6940,418
|
|
20231212,144600,292056780,6950,6950,6950,6950,0
|
|
20231212,144500,292056780,6950,6950,6950,6950,44
|
|
20231212,144400,291750980,6940,6940,6940,6940,0
|
|
20231212,144300,291750980,6940,6970,6970,6940,752
|
|
20231212,144200,286510360,6970,6970,6970,6970,0
|
|
20231212,144100,286510360,6970,6970,6970,6970,55
|
|
20231212,144000,286127010,6950,6950,6950,6950,1
|
|
20231212,143900,286120060,6970,6970,6970,6970,0
|
|
20231212,143800,286120060,6970,6970,6970,6970,0
|
|
20231212,143700,286120060,6970,6970,6970,6970,0
|
|
20231212,143600,286120060,6970,6970,6970,6970,0
|
|
20231212,143500,286120060,6970,6970,6970,6970,442
|
|
20231212,143400,283039320,6970,6970,6970,6970,0
|
|
20231212,143300,283039320,6970,6970,6970,6970,0
|
|
20231212,143200,283039320,6970,6970,6970,6970,0
|
|
20231212,143100,283039320,6970,6970,6970,6970,0
|
|
20231212,143000,283039320,6970,6970,6970,6970,18
|
|
20231212,142900,282913860,6960,6960,6960,6960,0
|
|
20231212,142800,282913860,6960,6960,6960,6960,102
|
|
20231212,142700,282203940,6960,6960,6960,6960,3
|
|
20231212,142600,282183060,6960,6960,6960,6960,700
|
|
20231212,142500,277311060,6960,6960,6960,6960,441
|
|
20231212,142400,274241700,6960,6960,6960,6960,0
|
|
20231212,142300,274241700,6960,6960,6960,6960,0
|
|
20231212,142200,274241700,6960,6960,6960,6960,0
|
|
20231212,142100,274241700,6960,6960,6960,6960,0
|
|
20231212,142000,274241700,6960,6950,6960,6950,35
|
|
20231212,141900,273998120,6960,6960,6960,6960,0
|
|
20231212,141800,273998120,6960,6960,6960,6960,18
|
|
20231212,141700,273872840,6950,6950,6950,6950,16
|
|
20231212,141600,273761640,6960,6960,6960,6960,0
|
|
20231212,141500,273761640,6960,6950,6960,6950,441
|
|
20231212,141400,270695890,6950,6950,6950,6950,0
|
|
20231212,141300,270695890,6950,6950,6950,6950,0
|
|
20231212,141200,270695890,6950,6950,6950,6950,0
|
|
20231212,141100,270695890,6950,6950,6950,6950,0
|
|
20231212,141000,270695890,6950,6950,6950,6950,0
|
|
20231212,140900,270695890,6950,6950,6950,6950,0
|
|
20231212,140800,270695890,6950,6950,6950,6950,0
|
|
20231212,140700,270695890,6950,6950,6950,6950,0
|
|
20231212,140600,270695890,6950,6950,6950,6950,0
|
|
20231212,140500,270695890,6950,6950,6960,6950,463
|
|
20231212,140400,267474820,6950,6950,6950,6950,0
|
|
20231212,140300,267474820,6950,6950,6950,6950,0
|
|
20231212,140200,267474820,6950,6940,6950,6940,107
|
|
20231212,140100,266732060,6960,6960,6960,6960,0
|
|
20231212,140000,266732060,6960,6960,6960,6960,0
|
|
20231212,135900,266732060,6960,6960,6960,6960,0
|
|
20231212,135800,266732060,6960,6960,6960,6960,0
|
|
20231212,135700,266732060,6960,6960,6960,6960,0
|
|
20231212,135600,266732060,6960,6960,6960,6960,0
|
|
20231212,135500,266732060,6960,6950,6960,6950,441
|
|
20231212,135400,263665100,6950,6950,6950,6950,0
|
|
20231212,135300,263665100,6950,6950,6950,6950,22
|
|
20231212,135200,263512200,6950,6950,6950,6950,0
|
|
20231212,135100,263512200,6950,6950,6950,6950,301
|
|
20231212,135000,261420250,6970,6970,6970,6970,0
|
|
20231212,134900,261420250,6970,6970,6970,6970,0
|
|
20231212,134800,261420250,6970,6970,6970,6970,0
|
|
20231212,134700,261420250,6970,6970,6970,6970,0
|
|
20231212,134600,261420250,6970,6970,6970,6970,0
|
|
20231212,134500,261420250,6970,6970,6970,6970,442
|
|
20231212,134400,258339510,6970,6970,6970,6970,0
|
|
20231212,134300,258339510,6970,6970,6970,6970,0
|
|
20231212,134200,258339510,6970,6970,6970,6970,0
|
|
20231212,134100,258339510,6970,6970,6970,6970,0
|
|
20231212,134000,258339510,6970,6970,6970,6970,0
|
|
20231212,133900,258339510,6970,6970,6970,6970,0
|
|
20231212,133800,258339510,6970,6970,6970,6970,0
|
|
20231212,133700,258339510,6970,6970,6970,6970,0
|
|
20231212,133600,258339510,6970,6970,6970,6970,8
|
|
20231212,133500,258283750,6960,6950,6960,6950,441
|
|
20231212,133400,255214500,6950,6950,6950,6950,9
|
|
20231212,133300,255151950,6920,6950,6960,6920,866
|
|
20231212,133200,249158730,6920,6920,6920,6920,0
|
|
20231212,133100,249158730,6920,6920,6920,6920,0
|
|
20231212,133000,249158730,6920,6970,6970,6920,1574
|
|
20231212,132900,238261830,6970,6970,6970,6970,0
|
|
20231212,132800,238261830,6970,6970,6970,6970,1
|
|
20231212,132700,238254860,6990,6990,6990,6990,0
|
|
20231212,132600,238254860,6990,6990,6990,6990,0
|
|
20231212,132500,238254860,6990,6990,6990,6990,441
|
|
20231212,132400,235172270,6990,6990,6990,6990,0
|
|
20231212,132300,235172270,6990,6990,6990,6990,25
|
|
20231212,132200,234997520,6990,6990,6990,6990,0
|
|
20231212,132100,234997520,6990,6990,6990,6990,0
|
|
20231212,132000,234997520,6990,6990,6990,6970,153
|
|
20231212,131900,233928450,6990,6990,6990,6990,22
|
|
20231212,131800,233774670,6990,6990,6990,6990,0
|
|
20231212,131700,233774670,6990,6990,6990,6990,72
|
|
20231212,131600,233271390,6990,6990,6990,6990,0
|
|
20231212,131500,233271390,6990,6990,6990,6990,441
|
|
20231212,131400,230188800,6990,6970,6990,6970,58
|
|
20231212,131300,229784180,6990,6990,6990,6990,0
|
|
20231212,131200,229784180,6990,6990,6990,6990,0
|
|
20231212,131100,229784180,6990,6990,6990,6990,832
|
|
20231212,131000,223968500,6990,6990,6990,6990,111
|
|
20231212,130900,223192610,6990,6960,6990,6960,6091
|
|
20231212,130800,180729720,6960,6950,6960,6950,2205
|
|
20231212,130700,165382940,6940,6950,6950,6940,2757
|
|
20231212,130600,146226360,6950,6950,6950,6950,100
|
|
20231212,130500,145531360,6950,6950,6950,6950,463
|
|
20231212,130400,142313510,6950,6950,6950,6950,0
|
|
20231212,130300,142313510,6950,6950,6950,6950,11
|
|
20231212,130200,142237060,6930,6930,6930,6930,0
|
|
20231212,130100,142237060,6930,6940,6940,6930,181
|
|
20231212,130000,140982700,6950,6950,6950,6950,0
|
|
20231212,125900,140982700,6950,6950,6950,6950,0
|
|
20231212,125800,140982700,6950,6950,6950,6950,1
|
|
20231212,125700,140975750,6950,6950,6950,6950,0
|
|
20231212,125600,140975750,6950,6950,6950,6950,0
|
|
20231212,125500,140975750,6950,6950,6950,6950,441
|
|
20231212,125400,137910800,6950,6950,6950,6950,0
|
|
20231212,125300,137910800,6950,6950,6950,6950,0
|
|
20231212,125200,137910800,6950,6950,6950,6950,0
|
|
20231212,125100,137910800,6950,6950,6950,6950,0
|
|
20231212,125000,137910800,6950,6950,6950,6950,0
|
|
20231212,124900,137910800,6950,6950,6950,6950,0
|
|
20231212,124800,137910800,6950,6950,6950,6950,0
|
|
20231212,124700,137910800,6950,6950,6950,6950,15
|
|
20231212,124600,137806550,6950,6950,6950,6950,0
|
|
20231212,124500,137806550,6950,6950,6950,6930,679
|
|
20231212,124400,133091880,6950,6950,6950,6950,0
|
|
20231212,124300,133091880,6950,6950,6950,6950,0
|
|
20231212,124200,133091880,6950,6950,6950,6950,0
|
|
20231212,124100,133091880,6950,6950,6950,6950,111
|
|
20231212,124000,132320430,6950,6950,6950,6950,111
|
|
20231212,123900,131548980,6950,6950,6950,6950,111
|
|
20231212,123800,130777530,6950,6950,6950,6950,0
|
|
20231212,123700,130777530,6950,6950,6950,6950,0
|
|
20231212,123600,130777530,6950,6950,6950,6950,0
|
|
20231212,123500,130777530,6950,6950,6950,6950,441
|
|
20231212,123400,127712580,6950,6950,6950,6950,3
|
|
20231212,123300,127691730,6950,6950,6950,6950,22
|
|
20231212,123200,127538830,6950,6950,6950,6950,0
|
|
20231212,123100,127538830,6950,6940,6950,6940,500
|
|
20231212,123000,124063840,6950,6950,6950,6950,5
|
|
20231212,122900,124029090,6950,6950,6950,6950,22
|
|
20231212,122800,123876190,6930,6930,6930,6930,15
|
|
20231212,122700,123772240,6950,6950,6950,6950,0
|
|
20231212,122600,123772240,6950,6950,6950,6950,3
|
|
20231212,122500,123751390,6950,6950,6950,6950,441
|
|
20231212,122400,120686440,6950,6950,6950,6950,0
|
|
20231212,122300,120686440,6950,6950,6950,6950,0
|
|
20231212,122200,120686440,6950,6930,6950,6930,522
|
|
20231212,122100,117068620,6950,6950,6950,6950,0
|
|
20231212,122000,117068620,6950,6950,6950,6950,18
|
|
20231212,121900,116943520,6940,6940,6940,6940,50
|
|
20231212,121800,116596520,6950,6950,6950,6950,0
|
|
20231212,121700,116596520,6950,6950,6950,6950,0
|
|
20231212,121600,116596520,6950,6950,6950,6950,0
|
|
20231212,121500,116596520,6950,6940,6950,6940,441
|
|
20231212,121400,113533810,6940,6940,6940,6940,0
|
|
20231212,121300,113533810,6940,6940,6940,6940,77
|
|
20231212,121200,112999430,6950,6950,6950,6950,0
|
|
20231212,121100,112999430,6950,6950,6950,6950,0
|
|
20231212,121000,112999430,6950,6950,6950,6950,0
|
|
20231212,120900,112999430,6950,6950,6950,6950,0
|
|
20231212,120800,112999430,6950,6950,6950,6950,0
|
|
20231212,120700,112999430,6950,6950,6950,6950,0
|
|
20231212,120600,112999430,6950,6950,6950,6950,6
|
|
20231212,120500,112957730,6950,6950,6950,6950,441
|
|
20231212,120400,109892780,6950,6950,6950,6950,0
|
|
20231212,120300,109892780,6950,6950,6950,6950,0
|
|
20231212,120200,109892780,6950,6950,6950,6950,7
|
|
20231212,120100,109844130,6950,6950,6950,6950,0
|
|
20231212,120000,109844130,6950,6950,6950,6950,0
|
|
20231212,115900,109844130,6950,6950,6950,6950,0
|
|
20231212,115800,109844130,6950,6950,6950,6950,0
|
|
20231212,115700,109844130,6950,6950,6950,6950,0
|
|
20231212,115600,109844130,6950,6950,6950,6950,22
|
|
20231212,115500,109691230,6920,6920,6920,6920,0
|
|
20231212,115400,109691230,6920,6950,6950,6920,25
|
|
20231212,115300,109517510,6930,6930,6930,6930,0
|
|
20231212,115200,109517510,6930,6930,6930,6930,0
|
|
20231212,115100,109517510,6930,6930,6930,6930,507
|
|
20231212,115000,106004000,6930,6930,6930,6930,0
|
|
20231212,114900,106004000,6930,6930,6930,6930,0
|
|
20231212,114800,106004000,6930,6930,6930,6930,0
|
|
20231212,114700,106004000,6930,6930,6930,6930,0
|
|
20231212,114600,106004000,6930,6930,6930,6930,18
|
|
20231212,114500,105879260,6930,6930,6930,6930,442
|
|
20231212,114400,102816200,6930,6930,6930,6930,24
|
|
20231212,114300,102649880,6930,6930,6930,6930,0
|
|
20231212,114200,102649880,6930,6930,6930,6930,100
|
|
20231212,114100,101956880,6930,6930,6930,6930,0
|
|
20231212,114000,101956880,6930,6930,6930,6930,0
|
|
20231212,113900,101956880,6930,6930,6930,6930,0
|
|
20231212,113800,101956880,6930,6930,6930,6930,100
|
|
20231212,113700,101263880,6930,6930,6930,6930,100
|
|
20231212,113600,100570880,6930,6920,6930,6920,19
|
|
20231212,113500,100439220,6930,6950,6950,6930,812
|
|
20231212,113400,94803240,6950,6950,6950,6950,40
|
|
20231212,113300,94525240,6950,6950,6950,6950,0
|
|
20231212,113200,94525240,6950,6950,6950,6950,0
|
|
20231212,113100,94525240,6950,6950,6950,6950,0
|
|
20231212,113000,94525240,6950,6950,6950,6950,18
|
|
20231212,112900,94400140,6930,6930,6930,6930,1
|
|
20231212,112800,94393210,6950,6950,6950,6950,0
|
|
20231212,112700,94393210,6950,6950,6950,6950,23
|
|
20231212,112600,94233360,6950,6950,6950,6950,0
|
|
20231212,112500,94233360,6950,6950,6950,6950,441
|
|
20231212,112400,91168410,6950,6950,6950,6950,0
|
|
20231212,112300,91168410,6950,6950,6950,6950,0
|
|
20231212,112200,91168410,6950,6940,6950,6940,118
|
|
20231212,112100,90349310,6950,6950,6950,6950,0
|
|
20231212,112000,90349310,6950,6950,6950,6950,0
|
|
20231212,111900,90349310,6950,6930,6950,6930,9
|
|
20231212,111800,90286780,6940,6950,6950,6940,63
|
|
20231212,111700,89849410,6950,6950,6950,6950,300
|
|
20231212,111600,87764410,6970,6960,6970,6960,2
|
|
20231212,111500,87750480,6970,6970,6970,6970,441
|
|
20231212,111400,84676710,6970,6960,6970,6960,56
|
|
20231212,111300,84286940,6970,6960,6970,6960,15
|
|
20231212,111200,84182430,6960,6970,6970,6960,69
|
|
20231212,111100,83702010,6960,6960,6960,6960,55
|
|
20231212,111000,83319210,6970,6940,6970,6940,1213
|
|
20231212,110900,74884430,6940,6930,6940,6930,1023
|
|
20231212,110800,67790940,6920,6920,6920,6920,100
|
|
20231212,110700,67098940,6930,6930,6930,6930,0
|
|
20231212,110600,67098940,6930,6930,6930,6930,2
|
|
20231212,110500,67085080,6930,6920,6930,6920,463
|
|
20231212,110400,63880870,6920,6910,6920,6910,88
|
|
20231212,110300,63272560,6910,6910,6910,6910,5
|
|
20231212,110200,63238010,6920,6920,6920,6920,0
|
|
20231212,110100,63238010,6920,6910,6920,6910,201
|
|
20231212,110000,61849090,6920,6920,6920,6920,600
|
|
20231212,105900,57697090,6920,6920,6920,6920,0
|
|
20231212,105800,57697090,6920,6920,6920,6920,0
|
|
20231212,105700,57697090,6920,6920,6920,6920,18
|
|
20231212,105600,57572530,6910,6920,6920,6910,851
|
|
20231212,105500,51692110,6910,6910,6910,6910,510
|
|
20231212,105400,48168010,6910,6910,6910,6910,0
|
|
20231212,105300,48168010,6910,6910,6910,6910,0
|
|
20231212,105200,48168010,6910,6910,6910,6910,22
|
|
20231212,105100,48015990,6910,6910,6910,6910,0
|
|
20231212,105000,48015990,6910,6910,6910,6910,0
|
|
20231212,104900,48015990,6910,6910,6910,6910,0
|
|
20231212,104800,48015990,6910,6910,6910,6910,0
|
|
20231212,104700,48015990,6910,6910,6910,6910,0
|
|
20231212,104600,48015990,6910,6910,6910,6910,0
|
|
20231212,104500,48015990,6910,6910,6910,6910,441
|
|
20231212,104400,44968680,6910,6910,6910,6910,0
|
|
20231212,104300,44968680,6910,6890,6910,6890,63
|
|
20231212,104200,44534390,6910,6910,6910,6910,0
|
|
20231212,104100,44534390,6910,6910,6910,6910,0
|
|
20231212,104000,44534390,6910,6910,6910,6910,0
|
|
20231212,103900,44534390,6910,6910,6910,6910,0
|
|
20231212,103800,44534390,6910,6910,6910,6910,0
|
|
20231212,103700,44534390,6910,6910,6910,6910,0
|
|
20231212,103600,44534390,6910,6910,6910,6910,0
|
|
20231212,103500,44534390,6910,6910,6910,6910,441
|
|
20231212,103400,41487080,6910,6910,6910,6910,0
|
|
20231212,103300,41487080,6910,6910,6910,6910,0
|
|
20231212,103200,41487080,6910,6910,6910,6910,0
|
|
20231212,103100,41487080,6910,6910,6910,6910,3
|
|
20231212,103000,41466350,6890,6890,6890,6890,0
|
|
20231212,102900,41466350,6890,6890,6890,6890,0
|
|
20231212,102800,41466350,6890,6890,6890,6890,20
|
|
20231212,102700,41328550,6910,6910,6910,6910,0
|
|
20231212,102600,41328550,6910,6910,6910,6910,0
|
|
20231212,102500,41328550,6910,6910,6910,6890,570
|
|
20231212,102400,37391850,6910,6910,6910,6910,0
|
|
20231212,102300,37391850,6910,6910,6910,6910,0
|
|
20231212,102200,37391850,6910,6910,6910,6910,0
|
|
20231212,102100,37391850,6910,6910,6910,6910,0
|
|
20231212,102000,37391850,6910,6910,6910,6910,0
|
|
20231212,101900,37391850,6910,6910,6910,6910,0
|
|
20231212,101800,37391850,6910,6910,6910,6910,44
|
|
20231212,101700,37087810,6910,6910,6910,6910,0
|
|
20231212,101600,37087810,6910,6910,6910,6910,0
|
|
20231212,101500,37087810,6910,6910,6910,6910,441
|
|
20231212,101400,34040500,6910,6910,6910,6910,23
|
|
20231212,101300,33881570,6910,6910,6910,6910,0
|
|
20231212,101200,33881570,6910,6910,6910,6910,0
|
|
20231212,101100,33881570,6910,6910,6910,6910,0
|
|
20231212,101000,33881570,6910,6910,6910,6910,0
|
|
20231212,100900,33881570,6910,6910,6910,6910,0
|
|
20231212,100800,33881570,6910,6910,6910,6910,0
|
|
20231212,100700,33881570,6910,6910,6910,6910,0
|
|
20231212,100600,33881570,6910,6910,6910,6910,0
|
|
20231212,100500,33881570,6910,6910,6910,6910,441
|
|
20231212,100400,30834260,6910,6910,6910,6910,0
|
|
20231212,100300,30834260,6910,6910,6910,6910,4
|
|
20231212,100200,30806620,6890,6890,6890,6890,1
|
|
20231212,100100,30799730,6910,6910,6910,6910,18
|
|
20231212,100000,30675350,6880,6890,6890,6880,100
|
|
20231212,095900,29987340,6910,6910,6910,6910,1
|
|
20231212,095800,29980430,6910,6910,6910,6910,10
|
|
20231212,095700,29911330,6910,6890,6910,6880,209
|
|
20231212,095600,28471250,6910,6910,6910,6910,18
|
|
20231212,095500,28346870,6910,6910,6910,6910,442
|
|
20231212,095400,25292650,6910,6910,6910,6910,0
|
|
20231212,095300,25292650,6910,6910,6910,6910,1
|
|
20231212,095200,25285740,6910,6910,6910,6910,0
|
|
20231212,095100,25285740,6910,6910,6910,6910,0
|
|
20231212,095000,25285740,6910,6910,6910,6910,0
|
|
20231212,094900,25285740,6910,6910,6910,6910,0
|
|
20231212,094800,25285740,6910,6910,6910,6910,0
|
|
20231212,094700,25285740,6910,6910,6910,6910,0
|
|
20231212,094600,25285740,6910,6910,6910,6910,0
|
|
20231212,094500,25285740,6910,6900,6910,6900,445
|
|
20231212,094400,22215200,6890,6890,6890,6890,0
|
|
20231212,094300,22215200,6890,6890,6890,6890,10
|
|
20231212,094200,22146300,6900,6900,6900,6900,0
|
|
20231212,094100,22146300,6900,6900,6900,6900,1
|
|
20231212,094000,22139400,6890,6890,6890,6890,1
|
|
20231212,093900,22132510,6910,6910,6910,6890,101
|
|
20231212,093800,21436580,6910,6910,6910,6910,0
|
|
20231212,093700,21436580,6910,6910,6910,6910,1
|
|
20231212,093600,21429670,6910,6910,6910,6910,0
|
|
20231212,093500,21429670,6910,6900,6910,6900,441
|
|
20231212,093400,18383110,6900,6900,6900,6900,0
|
|
20231212,093300,18383110,6900,6900,6900,6900,0
|
|
20231212,093200,18383110,6900,6900,6900,6900,0
|
|
20231212,093100,18383110,6900,6900,6900,6900,0
|
|
20231212,093000,18383110,6900,6900,6900,6900,0
|
|
20231212,092900,18383110,6900,6900,6900,6900,0
|
|
20231212,092800,18383110,6900,6900,6900,6900,3
|
|
20231212,092700,18362410,6870,6870,6870,6870,100
|
|
20231212,092600,17675410,6900,6890,6900,6890,7
|
|
20231212,092500,17627170,6910,6910,6910,6910,441
|
|
20231212,092400,14579860,6910,6910,6910,6910,0
|
|
20231212,092300,14579860,6910,6910,6910,6910,0
|
|
20231212,092200,14579860,6910,6910,6910,6910,0
|
|
20231212,092100,14579860,6910,6910,6910,6910,0
|
|
20231212,092000,14579860,6910,6910,6910,6910,0
|
|
20231212,091900,14579860,6910,6910,6910,6910,0
|
|
20231212,091800,14579860,6910,6910,6910,6910,0
|
|
20231212,091700,14579860,6910,6910,6910,6910,0
|
|
20231212,091600,14579860,6910,6910,6910,6910,0
|
|
20231212,091500,14579860,6910,6910,6910,6910,448
|
|
20231212,091400,11484180,6910,6910,6910,6910,0
|
|
20231212,091300,11484180,6910,6910,6910,6910,0
|
|
20231212,091200,11484180,6910,6910,6910,6910,0
|
|
20231212,091100,11484180,6910,6910,6910,6910,0
|
|
20231212,091000,11484180,6910,6860,6910,6840,161
|
|
20231212,090900,10382750,6920,6920,6920,6920,0
|
|
20231212,090800,10382750,6920,6920,6920,6920,0
|
|
20231212,090700,10382750,6920,6920,6920,6920,7
|
|
20231212,090600,10334310,6920,6920,6920,6920,0
|
|
20231212,090500,10334310,6920,6910,6920,6860,944
|
|
20231212,090400,3836200,6900,6900,6900,6900,1
|
|
20231212,090300,3829300,6920,6920,6920,6920,0
|
|
20231212,090200,3829300,6920,6860,6920,6860,113
|
|
20231212,090100,3053940,6920,6930,6930,6860,54
|
|
20231212,090000,2682780,6860,6880,6880,6860,391
|