662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,195900,229898320,6780,6780,6780,6780,2346
|
|
20231213,195800,229898320,6780,6780,6780,6780,0
|
|
20231213,195700,229898320,6780,6780,6780,6780,0
|
|
20231213,195600,229898320,6780,6780,6780,6780,0
|
|
20231213,195500,229898320,6780,6780,6780,6780,0
|
|
20231213,195400,229898320,6780,6780,6780,6780,0
|
|
20231213,195300,229898320,6780,6780,6780,6780,0
|
|
20231213,195200,229898320,6780,6780,6780,6780,0
|
|
20231213,195100,229898320,6780,6780,6780,6780,0
|
|
20231213,195000,229898320,6780,6780,6780,6780,0
|
|
20231213,194900,229898320,6780,6780,6780,6780,0
|
|
20231213,194800,229898320,6780,6780,6780,6780,0
|
|
20231213,194700,229898320,6780,6780,6780,6780,0
|
|
20231213,194600,229898320,6780,6780,6780,6780,0
|
|
20231213,194500,229898320,6780,6780,6780,6780,0
|
|
20231213,194400,229898320,6780,6780,6780,6780,0
|
|
20231213,194300,229898320,6780,6780,6780,6780,0
|
|
20231213,194200,229898320,6780,6780,6780,6780,0
|
|
20231213,194100,229898320,6780,6780,6780,6780,0
|
|
20231213,194000,229898320,6780,6780,6780,6780,0
|
|
20231213,193900,229898320,6780,6780,6780,6780,0
|
|
20231213,193800,229898320,6780,6780,6780,6780,0
|
|
20231213,193700,229898320,6780,6780,6780,6780,0
|
|
20231213,193600,229898320,6780,6780,6780,6780,0
|
|
20231213,193500,229898320,6780,6780,6780,6780,0
|
|
20231213,193400,229898320,6780,6780,6780,6780,0
|
|
20231213,193300,229898320,6780,6780,6780,6780,0
|
|
20231213,193200,229898320,6780,6780,6780,6780,0
|
|
20231213,193100,229898320,6780,6780,6780,6780,0
|
|
20231213,193000,229898320,6780,6780,6780,6780,0
|
|
20231213,192900,229898320,6780,6780,6780,6780,2346
|
|
20231213,192800,229898320,6780,6780,6780,6780,0
|
|
20231213,192700,229898320,6780,6780,6780,6780,0
|
|
20231213,192600,229898320,6780,6780,6780,6780,0
|
|
20231213,192500,229898320,6780,6780,6780,6780,0
|
|
20231213,192400,229898320,6780,6780,6780,6780,0
|
|
20231213,192300,229898320,6780,6780,6780,6780,0
|
|
20231213,192200,229898320,6780,6780,6780,6780,0
|
|
20231213,192100,229898320,6780,6780,6780,6780,0
|
|
20231213,192000,229898320,6780,6780,6780,6780,0
|
|
20231213,191900,229898320,6780,6780,6780,6780,0
|
|
20231213,191800,229898320,6780,6780,6780,6780,0
|
|
20231213,191700,229898320,6780,6780,6780,6780,0
|
|
20231213,191600,229898320,6780,6780,6780,6780,0
|
|
20231213,191500,229898320,6780,6780,6780,6780,0
|
|
20231213,191400,229898320,6780,6780,6780,6780,0
|
|
20231213,191300,229898320,6780,6780,6780,6780,0
|
|
20231213,191200,229898320,6780,6780,6780,6780,0
|
|
20231213,191100,229898320,6780,6780,6780,6780,0
|
|
20231213,191000,229898320,6780,6780,6780,6780,0
|
|
20231213,190900,229898320,6780,6780,6780,6780,0
|
|
20231213,190800,229898320,6780,6780,6780,6780,0
|
|
20231213,190700,229898320,6780,6780,6780,6780,0
|
|
20231213,190600,229898320,6780,6780,6780,6780,0
|
|
20231213,190500,229898320,6780,6780,6780,6780,0
|
|
20231213,190400,229898320,6780,6780,6780,6780,0
|
|
20231213,190300,229898320,6780,6780,6780,6780,0
|
|
20231213,190200,229898320,6780,6780,6780,6780,0
|
|
20231213,190100,229898320,6780,6780,6780,6780,0
|
|
20231213,190000,229898320,6780,6780,6780,6780,0
|
|
20231213,185900,229898320,6780,6780,6780,6780,2346
|
|
20231213,185800,229898320,6780,6780,6780,6780,0
|
|
20231213,185700,229898320,6780,6780,6780,6780,0
|
|
20231213,185600,229898320,6780,6780,6780,6780,0
|
|
20231213,185500,229898320,6780,6780,6780,6780,0
|
|
20231213,185400,229898320,6780,6780,6780,6780,0
|
|
20231213,185300,229898320,6780,6780,6780,6780,0
|
|
20231213,185200,229898320,6780,6780,6780,6780,0
|
|
20231213,185100,229898320,6780,6780,6780,6780,0
|
|
20231213,185000,229898320,6780,6780,6780,6780,0
|
|
20231213,184900,229898320,6780,6780,6780,6780,0
|
|
20231213,184800,229898320,6780,6780,6780,6780,0
|
|
20231213,184700,229898320,6780,6780,6780,6780,0
|
|
20231213,184600,229898320,6780,6780,6780,6780,0
|
|
20231213,184500,229898320,6780,6780,6780,6780,0
|
|
20231213,184400,229898320,6780,6780,6780,6780,0
|
|
20231213,184300,229898320,6780,6780,6780,6780,0
|
|
20231213,184200,229898320,6780,6780,6780,6780,0
|
|
20231213,184100,229898320,6780,6780,6780,6780,0
|
|
20231213,184000,229898320,6780,6780,6780,6780,0
|
|
20231213,183900,229898320,6780,6780,6780,6780,0
|
|
20231213,183800,229898320,6780,6780,6780,6780,0
|
|
20231213,183700,229898320,6780,6780,6780,6780,0
|
|
20231213,183600,229898320,6780,6780,6780,6780,0
|
|
20231213,183500,229898320,6780,6780,6780,6780,0
|
|
20231213,183400,229898320,6780,6780,6780,6780,0
|
|
20231213,183300,229898320,6780,6780,6780,6780,0
|
|
20231213,183200,229898320,6780,6780,6780,6780,0
|
|
20231213,183100,229898320,6780,6780,6780,6780,0
|
|
20231213,183000,229898320,6780,6780,6780,6780,0
|
|
20231213,182900,229898320,6780,6780,6780,6780,2346
|
|
20231213,182800,229898320,6780,6780,6780,6780,0
|
|
20231213,182700,229898320,6780,6780,6780,6780,0
|
|
20231213,182600,229898320,6780,6780,6780,6780,0
|
|
20231213,182500,229898320,6780,6780,6780,6780,0
|
|
20231213,182400,229898320,6780,6780,6780,6780,0
|
|
20231213,182300,229898320,6780,6780,6780,6780,0
|
|
20231213,182200,229898320,6780,6780,6780,6780,0
|
|
20231213,182100,229898320,6780,6780,6780,6780,0
|
|
20231213,182000,229898320,6780,6780,6780,6780,0
|
|
20231213,181900,229898320,6780,6780,6780,6780,0
|
|
20231213,181800,229898320,6780,6780,6780,6780,0
|
|
20231213,181700,229898320,6780,6780,6780,6780,0
|
|
20231213,181600,229898320,6780,6780,6780,6780,0
|
|
20231213,181500,229898320,6780,6780,6780,6780,0
|
|
20231213,181400,229898320,6780,6780,6780,6780,0
|
|
20231213,181300,229898320,6780,6780,6780,6780,0
|
|
20231213,181200,229898320,6780,6780,6780,6780,0
|
|
20231213,181100,229898320,6780,6780,6780,6780,0
|
|
20231213,181000,229898320,6780,6780,6780,6780,0
|
|
20231213,180900,229898320,6780,6780,6780,6780,0
|
|
20231213,180800,229898320,6780,6780,6780,6780,0
|
|
20231213,180700,229898320,6780,6780,6780,6780,0
|
|
20231213,180600,229898320,6780,6780,6780,6780,0
|
|
20231213,180500,229898320,6780,6780,6780,6780,0
|
|
20231213,180400,229898320,6780,6780,6780,6780,0
|
|
20231213,180300,229898320,6780,6780,6780,6780,0
|
|
20231213,180200,229898320,6780,6780,6780,6780,0
|
|
20231213,180100,229898320,6780,6780,6780,6780,0
|
|
20231213,180000,229898320,6780,6780,6780,6780,0
|
|
20231213,175900,229898320,6780,6780,6780,6780,2346
|
|
20231213,175800,229898320,6780,6780,6780,6780,0
|
|
20231213,175700,229898320,6780,6780,6780,6780,0
|
|
20231213,175600,229898320,6780,6780,6780,6780,0
|
|
20231213,175500,229898320,6780,6780,6780,6780,0
|
|
20231213,175400,229898320,6780,6780,6780,6780,0
|
|
20231213,175300,229898320,6780,6780,6780,6780,0
|
|
20231213,175200,229898320,6780,6780,6780,6780,0
|
|
20231213,175100,229898320,6780,6780,6780,6780,0
|
|
20231213,175000,229898320,6780,6780,6780,6780,0
|
|
20231213,174900,229898320,6780,6780,6780,6780,0
|
|
20231213,174800,229898320,6780,6780,6780,6780,0
|
|
20231213,174700,229898320,6780,6780,6780,6780,0
|
|
20231213,174600,229898320,6780,6780,6780,6780,0
|
|
20231213,174500,229898320,6780,6780,6780,6780,0
|
|
20231213,174400,229898320,6780,6780,6780,6780,0
|
|
20231213,174300,229898320,6780,6780,6780,6780,0
|
|
20231213,174200,229898320,6780,6780,6780,6780,0
|
|
20231213,174100,229898320,6780,6780,6780,6780,0
|
|
20231213,174000,229898320,6780,6780,6780,6780,0
|
|
20231213,173900,229898320,6780,6780,6780,6780,0
|
|
20231213,173800,229898320,6780,6780,6780,6780,0
|
|
20231213,173700,229898320,6780,6780,6780,6780,0
|
|
20231213,173600,229898320,6780,6780,6780,6780,0
|
|
20231213,173500,229898320,6780,6780,6780,6780,0
|
|
20231213,173400,229898320,6780,6780,6780,6780,0
|
|
20231213,173300,229898320,6780,6780,6780,6780,0
|
|
20231213,173200,229898320,6780,6780,6780,6780,0
|
|
20231213,173100,229898320,6780,6780,6780,6780,0
|
|
20231213,173000,229898320,6780,6780,6780,6780,0
|
|
20231213,172900,229898320,6780,6780,6780,6780,2346
|
|
20231213,172800,229898320,6780,6780,6780,6780,0
|
|
20231213,172700,229898320,6780,6780,6780,6780,0
|
|
20231213,172600,229898320,6780,6780,6780,6780,0
|
|
20231213,172500,229898320,6780,6780,6780,6780,0
|
|
20231213,172400,229898320,6780,6780,6780,6780,0
|
|
20231213,172300,229898320,6780,6780,6780,6780,0
|
|
20231213,172200,229898320,6780,6780,6780,6780,0
|
|
20231213,172100,229898320,6780,6780,6780,6780,0
|
|
20231213,172000,229898320,6780,6780,6780,6780,0
|
|
20231213,171900,229898320,6780,6780,6780,6780,0
|
|
20231213,171800,229898320,6780,6780,6780,6780,0
|
|
20231213,171700,229898320,6780,6780,6780,6780,0
|
|
20231213,171600,229898320,6780,6780,6780,6780,0
|
|
20231213,171500,229898320,6780,6780,6780,6780,0
|
|
20231213,171400,229898320,6780,6780,6780,6780,0
|
|
20231213,171300,229898320,6780,6780,6780,6780,0
|
|
20231213,171200,229898320,6780,6780,6780,6780,0
|
|
20231213,171100,229898320,6780,6780,6780,6780,0
|
|
20231213,171000,229898320,6780,6780,6780,6780,0
|
|
20231213,170900,229898320,6780,6780,6780,6780,0
|
|
20231213,170800,229898320,6780,6780,6780,6780,0
|
|
20231213,170700,229898320,6780,6780,6780,6780,0
|
|
20231213,170600,229898320,6780,6780,6780,6780,0
|
|
20231213,170500,229898320,6780,6780,6780,6780,0
|
|
20231213,170400,229898320,6780,6780,6780,6780,0
|
|
20231213,170300,229898320,6780,6780,6780,6780,0
|
|
20231213,170200,229898320,6780,6780,6780,6780,0
|
|
20231213,170100,229898320,6780,6780,6780,6780,0
|
|
20231213,170000,229898320,6780,6780,6780,6780,0
|
|
20231213,165900,229898320,6780,6780,6780,6780,2346
|
|
20231213,165800,229898320,6780,6780,6780,6780,0
|
|
20231213,165700,229898320,6780,6780,6780,6780,0
|
|
20231213,165600,229898320,6780,6780,6780,6780,0
|
|
20231213,165500,229898320,6780,6780,6780,6780,0
|
|
20231213,165400,229898320,6780,6780,6780,6780,0
|
|
20231213,165300,229898320,6780,6780,6780,6780,0
|
|
20231213,165200,229898320,6780,6780,6780,6780,0
|
|
20231213,165100,229898320,6780,6780,6780,6780,0
|
|
20231213,165000,229898320,6780,6780,6780,6780,0
|
|
20231213,164900,229898320,6780,6780,6780,6780,0
|
|
20231213,164800,229898320,6780,6780,6780,6780,0
|
|
20231213,164700,229898320,6780,6780,6780,6780,0
|
|
20231213,164600,229898320,6780,6780,6780,6780,0
|
|
20231213,164500,229898320,6780,6780,6780,6780,0
|
|
20231213,164400,229898320,6780,6780,6780,6780,0
|
|
20231213,164300,229898320,6780,6780,6780,6780,0
|
|
20231213,164200,229898320,6780,6780,6780,6780,0
|
|
20231213,164100,229898320,6780,6780,6780,6780,0
|
|
20231213,164000,229898320,6780,6780,6780,6780,0
|
|
20231213,163900,229898320,6780,6780,6780,6780,0
|
|
20231213,163800,229898320,6780,6780,6780,6780,0
|
|
20231213,163700,229898320,6780,6780,6780,6780,0
|
|
20231213,163600,229898320,6780,6780,6780,6780,0
|
|
20231213,163500,229898320,6780,6780,6780,6780,0
|
|
20231213,163400,229898320,6780,6780,6780,6780,0
|
|
20231213,163300,229898320,6780,6780,6780,6780,0
|
|
20231213,163200,229898320,6780,6780,6780,6780,0
|
|
20231213,163100,229898320,6780,6780,6780,6780,0
|
|
20231213,163000,229898320,6780,6780,6780,6780,0
|
|
20231213,162900,229898320,6780,6780,6780,6780,2346
|
|
20231213,162800,229898320,6780,6780,6780,6780,0
|
|
20231213,162700,229898320,6780,6780,6780,6780,0
|
|
20231213,162600,229898320,6780,6780,6780,6780,0
|
|
20231213,162500,229898320,6780,6780,6780,6780,0
|
|
20231213,162400,229898320,6780,6780,6780,6780,0
|
|
20231213,162300,229898320,6780,6780,6780,6780,0
|
|
20231213,162200,229898320,6780,6780,6780,6780,0
|
|
20231213,162100,229898320,6780,6780,6780,6780,0
|
|
20231213,162000,229898320,6780,6780,6780,6780,0
|
|
20231213,161900,229898320,6780,6780,6780,6780,0
|
|
20231213,161800,229898320,6780,6780,6780,6780,0
|
|
20231213,161700,229898320,6780,6780,6780,6780,0
|
|
20231213,161600,229898320,6780,6780,6780,6780,0
|
|
20231213,161500,229898320,6780,6780,6780,6780,0
|
|
20231213,161400,229898320,6780,6780,6780,6780,0
|
|
20231213,161300,229898320,6780,6780,6780,6780,0
|
|
20231213,161200,229898320,6780,6780,6780,6780,0
|
|
20231213,161100,229898320,6780,6780,6780,6780,0
|
|
20231213,161000,229898320,6780,6780,6780,6780,0
|
|
20231213,160900,229898320,6780,6780,6780,6780,0
|
|
20231213,160800,229898320,6780,6780,6780,6780,0
|
|
20231213,160700,229898320,6780,6780,6780,6780,0
|
|
20231213,160600,229898320,6780,6780,6780,6780,0
|
|
20231213,160500,229898320,6780,6780,6780,6780,0
|
|
20231213,160400,229898320,6780,6780,6780,6780,0
|
|
20231213,160300,229898320,6780,6780,6780,6780,0
|
|
20231213,160200,229898320,6780,6780,6780,6780,0
|
|
20231213,160100,229898320,6780,6780,6780,6780,0
|
|
20231213,160000,229898320,6780,6780,6780,6780,0
|
|
20231213,155900,229898320,6780,6780,6780,6780,2346
|
|
20231213,155800,229898320,6780,6780,6780,6780,0
|
|
20231213,155700,229898320,6780,6780,6780,6780,0
|
|
20231213,155600,229898320,6780,6780,6780,6780,0
|
|
20231213,155500,229898320,6780,6780,6780,6780,0
|
|
20231213,155400,229898320,6780,6780,6780,6780,0
|
|
20231213,155300,229898320,6780,6780,6780,6780,0
|
|
20231213,155200,229898320,6780,6780,6780,6780,0
|
|
20231213,155100,229898320,6780,6780,6780,6780,0
|
|
20231213,155000,229898320,6780,6780,6780,6780,0
|
|
20231213,154900,229898320,6780,6780,6780,6780,0
|
|
20231213,154800,229898320,6780,6780,6780,6780,0
|
|
20231213,154700,229898320,6780,6780,6780,6780,0
|
|
20231213,154600,229898320,6780,6780,6780,6780,0
|
|
20231213,154500,229898320,6780,6780,6780,6780,0
|
|
20231213,154400,229898320,6780,6780,6780,6780,0
|
|
20231213,154300,229898320,6780,6780,6780,6780,0
|
|
20231213,154200,229898320,6780,6780,6780,6780,0
|
|
20231213,154100,229898320,6780,6780,6780,6780,0
|
|
20231213,154000,229898320,6780,6780,6780,6780,0
|
|
20231213,153900,229898320,6780,6780,6780,6780,0
|
|
20231213,153800,229898320,6780,6780,6780,6780,0
|
|
20231213,153700,229898320,6780,6780,6780,6780,0
|
|
20231213,153600,229898320,6780,6780,6780,6780,0
|
|
20231213,153500,229898320,6780,6780,6780,6780,0
|
|
20231213,153400,229898320,6780,6780,6780,6780,0
|
|
20231213,153300,229898320,6780,6780,6780,6780,0
|
|
20231213,153200,229898320,6780,6780,6780,6780,0
|
|
20231213,153100,229898320,6780,6780,6780,6780,0
|
|
20231213,153000,229898320,6780,6780,6780,6780,2346
|
|
20231213,152900,213992440,6870,6870,6870,6870,0
|
|
20231213,152800,213992440,6870,6870,6870,6870,0
|
|
20231213,152700,213992440,6870,6870,6870,6870,0
|
|
20231213,152600,213992440,6870,6870,6870,6870,0
|
|
20231213,152500,213992440,6870,6870,6870,6870,0
|
|
20231213,152400,213992440,6870,6870,6870,6870,0
|
|
20231213,152300,213992440,6870,6870,6870,6870,0
|
|
20231213,152200,213992440,6870,6870,6870,6870,0
|
|
20231213,152100,213992440,6870,6870,6870,6870,0
|
|
20231213,152000,213992440,6870,6870,6870,6870,0
|
|
20231213,151900,213992440,6870,6870,6870,6870,0
|
|
20231213,151800,213992440,6870,6870,6870,6870,0
|
|
20231213,151700,213992440,6870,6840,6870,6840,53
|
|
20231213,151600,213629390,6850,6840,6850,6840,205
|
|
20231213,151500,212227140,6840,6780,6840,6760,70
|
|
20231213,151400,211753440,6860,6860,6860,6860,0
|
|
20231213,151300,211753440,6860,6860,6860,6860,0
|
|
20231213,151200,211753440,6860,6860,6860,6860,0
|
|
20231213,151100,211753440,6860,6860,6860,6860,0
|
|
20231213,151000,211753440,6860,6860,6860,6860,0
|
|
20231213,150900,211753440,6860,6860,6860,6860,0
|
|
20231213,150800,211753440,6860,6880,6880,6750,1100
|
|
20231213,150700,204266180,6820,6850,6850,6800,872
|
|
20231213,150600,198326260,6890,6880,6890,6850,66
|
|
20231213,150500,197873630,6850,6850,6850,6850,0
|
|
20231213,150400,197873630,6850,6920,6920,6850,2273
|
|
20231213,150300,182288530,6880,6880,6880,6880,102
|
|
20231213,150200,181586770,6930,6900,6930,6900,254
|
|
20231213,150100,179833150,6900,6900,6900,6900,59
|
|
20231213,150000,179426050,6930,6930,6930,6930,0
|
|
20231213,145900,179426050,6930,6930,6930,6930,0
|
|
20231213,145800,179426050,6930,6930,6930,6930,10
|
|
20231213,145700,179356750,6930,6930,6930,6930,0
|
|
20231213,145600,179356750,6930,6930,6930,6930,0
|
|
20231213,145500,179356750,6930,6930,6930,6930,0
|
|
20231213,145400,179356750,6930,6930,6930,6930,0
|
|
20231213,145300,179356750,6930,6930,6930,6930,0
|
|
20231213,145200,179356750,6930,6930,6930,6930,32
|
|
20231213,145100,179134990,6900,6930,6930,6900,819
|
|
20231213,145000,173481770,6940,6940,6940,6940,0
|
|
20231213,144900,173481770,6940,6940,6940,6940,0
|
|
20231213,144800,173481770,6940,6940,6940,6940,0
|
|
20231213,144700,173481770,6940,6940,6940,6940,0
|
|
20231213,144600,173481770,6940,6900,6940,6900,7
|
|
20231213,144500,173433310,6940,6930,6940,6930,26
|
|
20231213,144400,173253060,6920,6920,6920,6920,100
|
|
20231213,144300,172561060,6940,6920,6940,6920,205
|
|
20231213,144200,171142360,6920,6920,6920,6910,374
|
|
20231213,144100,168556980,6940,6940,6940,6940,0
|
|
20231213,144000,168556980,6940,6940,6940,6940,0
|
|
20231213,143900,168556980,6940,6940,6940,6940,0
|
|
20231213,143800,168556980,6940,6940,6940,6940,0
|
|
20231213,143700,168556980,6940,6940,6940,6940,0
|
|
20231213,143600,168556980,6940,6940,6940,6940,0
|
|
20231213,143500,168556980,6940,6940,6940,6940,442
|
|
20231213,143400,165489500,6940,6940,6940,6940,0
|
|
20231213,143300,165489500,6940,6940,6940,6940,0
|
|
20231213,143200,165489500,6940,6940,6940,6940,0
|
|
20231213,143100,165489500,6940,6940,6940,6940,0
|
|
20231213,143000,165489500,6940,6940,6940,6940,11
|
|
20231213,142900,165413160,6920,6920,6920,6920,210
|
|
20231213,142800,163959960,6940,6940,6940,6940,0
|
|
20231213,142700,163959960,6940,6920,6940,6920,10
|
|
20231213,142600,163890720,6920,6920,6920,6920,8
|
|
20231213,142500,163835360,6950,6940,6950,6940,441
|
|
20231213,142400,160772850,6940,6940,6940,6940,492
|
|
20231213,142300,157358370,6940,6940,6940,6940,0
|
|
20231213,142200,157358370,6940,6940,6940,6940,0
|
|
20231213,142100,157358370,6940,6940,6940,6940,0
|
|
20231213,142000,157358370,6940,6940,6940,6940,0
|
|
20231213,141900,157358370,6940,6940,6940,6940,0
|
|
20231213,141800,157358370,6940,6940,6940,6940,0
|
|
20231213,141700,157358370,6940,6940,6940,6940,0
|
|
20231213,141600,157358370,6940,6940,6940,6940,0
|
|
20231213,141500,157358370,6940,6940,6940,6940,441
|
|
20231213,141400,154297830,6940,6940,6940,6940,0
|
|
20231213,141300,154297830,6940,6940,6940,6940,0
|
|
20231213,141200,154297830,6940,6940,6940,6940,0
|
|
20231213,141100,154297830,6940,6920,6940,6920,228
|
|
20231213,141000,152719990,6940,6940,6940,6940,0
|
|
20231213,140900,152719990,6940,6940,6940,6940,0
|
|
20231213,140800,152719990,6940,6940,6940,6940,0
|
|
20231213,140700,152719990,6940,6940,6940,6940,0
|
|
20231213,140600,152719990,6940,6940,6940,6940,0
|
|
20231213,140500,152719990,6940,6940,6940,6940,441
|
|
20231213,140400,149659450,6940,6940,6940,6940,5
|
|
20231213,140300,149624750,6930,6930,6930,6930,0
|
|
20231213,140200,149624750,6930,6930,6930,6930,1
|
|
20231213,140100,149617820,6930,6930,6930,6930,5
|
|
20231213,140000,149583170,6930,6930,6930,6930,0
|
|
20231213,135900,149583170,6930,6930,6930,6930,0
|
|
20231213,135800,149583170,6930,6930,6930,6930,327
|
|
20231213,135700,147317060,6930,6930,6930,6930,4
|
|
20231213,135600,147289340,6930,6930,6930,6930,5
|
|
20231213,135500,147254690,6930,6930,6930,6930,105
|
|
20231213,135400,146527040,6920,6920,6920,6920,200
|
|
20231213,135300,145143040,6940,6940,6940,6940,0
|
|
20231213,135200,145143040,6940,6940,6940,6940,0
|
|
20231213,135100,145143040,6940,6940,6940,6940,0
|
|
20231213,135000,145143040,6940,6940,6940,6940,0
|
|
20231213,134900,145143040,6940,6940,6940,6940,0
|
|
20231213,134800,145143040,6940,6940,6940,6940,0
|
|
20231213,134700,145143040,6940,6940,6940,6940,0
|
|
20231213,134600,145143040,6940,6940,6940,6940,0
|
|
20231213,134500,145143040,6940,6940,6940,6940,442
|
|
20231213,134400,142075560,6940,6940,6940,6940,0
|
|
20231213,134300,142075560,6940,6940,6940,6940,0
|
|
20231213,134200,142075560,6940,6940,6940,6940,0
|
|
20231213,134100,142075560,6940,6940,6940,6940,0
|
|
20231213,134000,142075560,6940,6940,6940,6940,0
|
|
20231213,133900,142075560,6940,6940,6940,6940,0
|
|
20231213,133800,142075560,6940,6940,6940,6940,0
|
|
20231213,133700,142075560,6940,6940,6940,6940,0
|
|
20231213,133600,142075560,6940,6940,6940,6940,0
|
|
20231213,133500,142075560,6940,6940,6940,6940,441
|
|
20231213,133400,139015020,6940,6940,6940,6940,0
|
|
20231213,133300,139015020,6940,6940,6940,6940,0
|
|
20231213,133200,139015020,6940,6940,6940,6940,0
|
|
20231213,133100,139015020,6940,6940,6940,6940,0
|
|
20231213,133000,139015020,6940,6940,6940,6940,0
|
|
20231213,132900,139015020,6940,6940,6940,6940,0
|
|
20231213,132800,139015020,6940,6940,6940,6940,0
|
|
20231213,132700,139015020,6940,6940,6940,6940,0
|
|
20231213,132600,139015020,6940,6940,6940,6940,0
|
|
20231213,132500,139015020,6940,6940,6940,6940,441
|
|
20231213,132400,135954480,6930,6930,6930,6930,0
|
|
20231213,132300,135954480,6930,6930,6930,6930,0
|
|
20231213,132200,135954480,6930,6930,6930,6930,0
|
|
20231213,132100,135954480,6930,6930,6930,6930,120
|
|
20231213,132000,135122880,6930,6930,6930,6930,0
|
|
20231213,131900,135122880,6930,6930,6930,6930,0
|
|
20231213,131800,135122880,6930,6930,6930,6930,0
|
|
20231213,131700,135122880,6930,6940,6940,6930,5
|
|
20231213,131600,135088190,6930,6930,6930,6930,5
|
|
20231213,131500,135053540,6940,6940,6940,6940,441
|
|
20231213,131400,131993000,6950,6950,6950,6950,0
|
|
20231213,131300,131993000,6950,6950,6950,6950,0
|
|
20231213,131200,131993000,6950,6950,6950,6950,0
|
|
20231213,131100,131993000,6950,6950,6950,6950,0
|
|
20231213,131000,131993000,6950,6950,6950,6950,0
|
|
20231213,130900,131993000,6950,6950,6950,6950,0
|
|
20231213,130800,131993000,6950,6940,6950,6940,716
|
|
20231213,130700,127017490,6940,6940,6940,6940,0
|
|
20231213,130600,127017490,6940,6940,6940,6940,0
|
|
20231213,130500,127017490,6940,6940,6940,6940,441
|
|
20231213,130400,123956950,6930,6930,6930,6930,0
|
|
20231213,130300,123956950,6930,6930,6930,6930,0
|
|
20231213,130200,123956950,6930,6930,6930,6930,0
|
|
20231213,130100,123956950,6930,6930,6930,6930,0
|
|
20231213,130000,123956950,6930,6930,6930,6930,0
|
|
20231213,125900,123956950,6930,6930,6930,6930,104
|
|
20231213,125800,123236230,6940,6940,6940,6940,0
|
|
20231213,125700,123236230,6940,6940,6940,6940,0
|
|
20231213,125600,123236230,6940,6940,6940,6940,0
|
|
20231213,125500,123236230,6940,6940,6940,6940,441
|
|
20231213,125400,120175690,6930,6930,6930,6930,0
|
|
20231213,125300,120175690,6930,6930,6930,6930,0
|
|
20231213,125200,120175690,6930,6930,6930,6930,0
|
|
20231213,125100,120175690,6930,6930,6930,6930,0
|
|
20231213,125000,120175690,6930,6930,6930,6930,48
|
|
20231213,124900,119843050,6930,6920,6930,6920,153
|
|
20231213,124800,118784250,6920,6920,6920,6920,0
|
|
20231213,124700,118784250,6920,6930,6930,6920,6
|
|
20231213,124600,118742720,6930,6930,6930,6930,49
|
|
20231213,124500,118403150,6930,6940,6950,6930,443
|
|
20231213,124400,115326770,6940,6940,6940,6940,0
|
|
20231213,124300,115326770,6940,6940,6940,6940,0
|
|
20231213,124200,115326770,6940,6940,6940,6940,0
|
|
20231213,124100,115326770,6940,6940,6940,6940,0
|
|
20231213,124000,115326770,6940,6940,6940,6940,0
|
|
20231213,123900,115326770,6940,6940,6940,6940,0
|
|
20231213,123800,115326770,6940,6940,6940,6940,1
|
|
20231213,123700,115319830,6950,6950,6950,6950,0
|
|
20231213,123600,115319830,6950,6950,6950,6950,0
|
|
20231213,123500,115319830,6950,6940,6950,6940,441
|
|
20231213,123400,112256440,6950,6950,6950,6950,0
|
|
20231213,123300,112256440,6950,6950,6950,6950,0
|
|
20231213,123200,112256440,6950,6950,6950,6950,0
|
|
20231213,123100,112256440,6950,6950,6950,6950,0
|
|
20231213,123000,112256440,6950,6950,6950,6950,0
|
|
20231213,122900,112256440,6950,6950,6950,6950,0
|
|
20231213,122800,112256440,6950,6950,6950,6950,0
|
|
20231213,122700,112256440,6950,6950,6950,6950,0
|
|
20231213,122600,112256440,6950,6950,6950,6950,0
|
|
20231213,122500,112256440,6950,6950,6950,6950,441
|
|
20231213,122400,109191490,6950,6950,6950,6950,0
|
|
20231213,122300,109191490,6950,6950,6950,6950,10
|
|
20231213,122200,109121990,6940,6940,6940,6940,0
|
|
20231213,122100,109121990,6940,6940,6940,6940,0
|
|
20231213,122000,109121990,6940,6940,6940,6940,0
|
|
20231213,121900,109121990,6940,6940,6940,6940,0
|
|
20231213,121800,109121990,6940,6940,6940,6940,0
|
|
20231213,121700,109121990,6940,6940,6940,6940,0
|
|
20231213,121600,109121990,6940,6940,6940,6940,0
|
|
20231213,121500,109121990,6940,6950,6950,6940,451
|
|
20231213,121400,105987640,6940,6940,6940,6940,0
|
|
20231213,121300,105987640,6940,6940,6940,6940,5
|
|
20231213,121200,105952940,6940,6940,6940,6940,0
|
|
20231213,121100,105952940,6940,6940,6940,6940,0
|
|
20231213,121000,105952940,6940,6940,6940,6940,0
|
|
20231213,120900,105952940,6940,6940,6940,6940,0
|
|
20231213,120800,105952940,6940,6940,6940,6940,0
|
|
20231213,120700,105952940,6940,6940,6940,6940,0
|
|
20231213,120600,105952940,6940,6940,6940,6940,0
|
|
20231213,120500,105952940,6940,6940,6940,6940,1045
|
|
20231213,120400,98700640,6940,6930,6940,6930,8
|
|
20231213,120300,98645130,6950,6950,6950,6950,0
|
|
20231213,120200,98645130,6950,6950,6950,6950,0
|
|
20231213,120100,98645130,6950,6950,6950,6950,0
|
|
20231213,120000,98645130,6950,6950,6950,6950,0
|
|
20231213,115900,98645130,6950,6950,6950,6950,0
|
|
20231213,115800,98645130,6950,6950,6950,6950,0
|
|
20231213,115700,98645130,6950,6950,6950,6950,0
|
|
20231213,115600,98645130,6950,6950,6950,6950,0
|
|
20231213,115500,98645130,6950,6950,6950,6950,441
|
|
20231213,115400,95580180,6940,6940,6940,6940,0
|
|
20231213,115300,95580180,6940,6940,6940,6940,0
|
|
20231213,115200,95580180,6940,6940,6940,6940,0
|
|
20231213,115100,95580180,6940,6940,6940,6940,0
|
|
20231213,115000,95580180,6940,6940,6940,6940,0
|
|
20231213,114900,95580180,6940,6940,6940,6940,0
|
|
20231213,114800,95580180,6940,6940,6940,6940,0
|
|
20231213,114700,95580180,6940,6940,6940,6940,0
|
|
20231213,114600,95580180,6940,6940,6940,6940,0
|
|
20231213,114500,95580180,6940,6940,6940,6940,442
|
|
20231213,114400,92512700,6930,6930,6930,6930,0
|
|
20231213,114300,92512700,6930,6930,6930,6930,2
|
|
20231213,114200,92498840,6940,6940,6940,6940,0
|
|
20231213,114100,92498840,6940,6940,6940,6940,0
|
|
20231213,114000,92498840,6940,6940,6940,6940,0
|
|
20231213,113900,92498840,6940,6940,6940,6940,0
|
|
20231213,113800,92498840,6940,6940,6940,6940,0
|
|
20231213,113700,92498840,6940,6940,6940,6940,0
|
|
20231213,113600,92498840,6940,6940,6940,6940,0
|
|
20231213,113500,92498840,6940,6940,6940,6940,441
|
|
20231213,113400,89438300,6930,6920,6940,6920,82
|
|
20231213,113300,88870140,6920,6930,6930,6920,11
|
|
20231213,113200,88793920,6930,6930,6930,6930,0
|
|
20231213,113100,88793920,6930,6930,6930,6930,0
|
|
20231213,113000,88793920,6930,6930,6930,6930,10
|
|
20231213,112900,88724620,6930,6930,6930,6930,0
|
|
20231213,112800,88724620,6930,6930,6930,6930,0
|
|
20231213,112700,88724620,6930,6930,6930,6910,11
|
|
20231213,112600,88648570,6940,6940,6940,6940,0
|
|
20231213,112500,88648570,6940,6940,6940,6940,441
|
|
20231213,112400,85588030,6940,6940,6940,6940,50
|
|
20231213,112300,85241030,6940,6940,6940,6940,0
|
|
20231213,112200,85241030,6940,6940,6940,6940,0
|
|
20231213,112100,85241030,6940,6940,6940,6940,0
|
|
20231213,112000,85241030,6940,6940,6940,6940,0
|
|
20231213,111900,85241030,6940,6940,6940,6940,0
|
|
20231213,111800,85241030,6940,6940,6940,6940,1
|
|
20231213,111700,85234090,6940,6940,6940,6940,0
|
|
20231213,111600,85234090,6940,6940,6940,6940,0
|
|
20231213,111500,85234090,6940,6930,6940,6930,441
|
|
20231213,111400,82173870,6930,6930,6930,6930,10
|
|
20231213,111300,82104570,6930,6930,6930,6930,0
|
|
20231213,111200,82104570,6930,6930,6930,6930,20
|
|
20231213,111100,81965970,6920,6920,6920,6920,0
|
|
20231213,111000,81965970,6920,6930,6930,6920,302
|
|
20231213,110900,79876120,6940,6940,6940,6940,0
|
|
20231213,110800,79876120,6940,6940,6940,6940,0
|
|
20231213,110700,79876120,6940,6940,6940,6940,0
|
|
20231213,110600,79876120,6940,6940,6940,6940,0
|
|
20231213,110500,79876120,6940,6940,6940,6940,441
|
|
20231213,110400,76815580,6930,6930,6930,6930,0
|
|
20231213,110300,76815580,6930,6930,6930,6930,0
|
|
20231213,110200,76815580,6930,6930,6930,6930,101
|
|
20231213,110100,76115650,6930,6930,6930,6930,0
|
|
20231213,110000,76115650,6930,6930,6930,6930,0
|
|
20231213,105900,76115650,6930,6930,6930,6930,0
|
|
20231213,105800,76115650,6930,6930,6930,6930,0
|
|
20231213,105700,76115650,6930,6930,6930,6930,201
|
|
20231213,105600,74722720,6950,6950,6950,6950,1
|
|
20231213,105500,74715770,6950,6940,6950,6940,442
|
|
20231213,105400,71644980,6940,6940,6940,6940,100
|
|
20231213,105300,70950980,6940,6940,6940,6940,0
|
|
20231213,105200,70950980,6940,6940,6940,6940,5
|
|
20231213,105100,70916280,6940,6940,6940,6940,0
|
|
20231213,105000,70916280,6940,6940,6940,6940,1
|
|
20231213,104900,70909340,6940,6940,6940,6940,0
|
|
20231213,104800,70909340,6940,6940,6940,6940,0
|
|
20231213,104700,70909340,6940,6940,6940,6940,1
|
|
20231213,104600,70902400,6940,6940,6940,6940,0
|
|
20231213,104500,70902400,6940,6940,6940,6940,442
|
|
20231213,104400,67834920,6930,6930,6930,6930,0
|
|
20231213,104300,67834920,6930,6930,6930,6930,0
|
|
20231213,104200,67834920,6930,6930,6930,6930,0
|
|
20231213,104100,67834920,6930,6930,6930,6930,0
|
|
20231213,104000,67834920,6930,6930,6930,6930,0
|
|
20231213,103900,67834920,6930,6930,6930,6930,0
|
|
20231213,103800,67834920,6930,6930,6930,6930,0
|
|
20231213,103700,67834920,6930,6930,6930,6930,1
|
|
20231213,103600,67827990,6940,6940,6940,6940,0
|
|
20231213,103500,67827990,6940,6940,6940,6940,441
|
|
20231213,103400,64767450,6930,6930,6930,6930,0
|
|
20231213,103300,64767450,6930,6930,6930,6900,10
|
|
20231213,103200,64698220,6940,6940,6940,6940,1
|
|
20231213,103100,64691280,6940,6940,6940,6940,0
|
|
20231213,103000,64691280,6940,6940,6940,6940,4
|
|
20231213,102900,64663520,6940,6940,6940,6940,0
|
|
20231213,102800,64663520,6940,6940,6940,6940,0
|
|
20231213,102700,64663520,6940,6940,6940,6940,4
|
|
20231213,102600,64635760,6950,6950,6950,6950,0
|
|
20231213,102500,64635760,6950,6950,6950,6950,449
|
|
20231213,102400,61515210,6940,6940,6940,6940,87
|
|
20231213,102300,60911430,6940,6940,6940,6940,0
|
|
20231213,102200,60911430,6940,6940,6940,6940,0
|
|
20231213,102100,60911430,6940,6940,6940,6940,0
|
|
20231213,102000,60911430,6940,6940,6940,6940,0
|
|
20231213,101900,60911430,6940,6940,6940,6940,1
|
|
20231213,101800,60904490,6960,6960,6960,6960,0
|
|
20231213,101700,60904490,6960,6960,6960,6960,0
|
|
20231213,101600,60904490,6960,6960,6960,6960,0
|
|
20231213,101500,60904490,6960,6960,6960,6960,441
|
|
20231213,101400,57835130,6960,6960,6960,6960,10
|
|
20231213,101300,57765530,6960,6960,6960,6960,0
|
|
20231213,101200,57765530,6960,6960,6960,6960,0
|
|
20231213,101100,57765530,6960,6960,6960,6960,95
|
|
20231213,101000,57104330,6960,6960,6960,6960,0
|
|
20231213,100900,57104330,6960,6960,6960,6960,0
|
|
20231213,100800,57104330,6960,6960,6960,6960,0
|
|
20231213,100700,57104330,6960,6960,6960,6960,0
|
|
20231213,100600,57104330,6960,6960,6960,6960,0
|
|
20231213,100500,57104330,6960,6960,6960,6960,441
|
|
20231213,100400,54034970,6950,6940,6950,6940,103
|
|
20231213,100300,53319130,6950,6940,6950,6900,70
|
|
20231213,100200,52835860,6950,6940,6950,6900,9
|
|
20231213,100100,52773560,6960,6960,6960,6960,0
|
|
20231213,100000,52773560,6960,6960,6960,6960,0
|
|
20231213,095900,52773560,6960,6960,6960,6960,0
|
|
20231213,095800,52773560,6960,6960,6960,6960,0
|
|
20231213,095700,52773560,6960,6960,6960,6960,0
|
|
20231213,095600,52773560,6960,6960,6960,6960,0
|
|
20231213,095500,52773560,6960,6950,6960,6950,930
|
|
20231213,095400,46305180,6940,6940,6940,6940,1
|
|
20231213,095300,46298240,6940,6940,6950,6930,35
|
|
20231213,095200,46055050,6940,6930,6940,6930,2
|
|
20231213,095100,46041180,6930,6930,6930,6930,99
|
|
20231213,095000,45355110,6930,6930,6930,6930,1
|
|
20231213,094900,45348180,6950,6960,6960,6900,215
|
|
20231213,094800,43852200,6960,6960,6960,6960,0
|
|
20231213,094700,43852200,6960,6960,6960,6960,0
|
|
20231213,094600,43852200,6960,6930,6960,6930,87
|
|
20231213,094500,43246710,6960,6950,6960,6950,441
|
|
20231213,094400,40180880,6950,6950,6950,6950,100
|
|
20231213,094300,39485880,6950,6950,6950,6950,0
|
|
20231213,094200,39485880,6950,6950,6950,6950,0
|
|
20231213,094100,39485880,6950,6950,6950,6950,0
|
|
20231213,094000,39485880,6950,6950,6950,6950,0
|
|
20231213,093900,39485880,6950,6950,6950,6950,1
|
|
20231213,093800,39478930,6950,6950,6950,6950,0
|
|
20231213,093700,39478930,6950,6950,6950,6950,1
|
|
20231213,093600,39471980,6930,6930,6930,6930,0
|
|
20231213,093500,39471980,6930,6950,6950,6930,444
|
|
20231213,093400,36386230,6940,6930,6940,6930,146
|
|
20231213,093300,35374280,6900,6900,6900,6900,0
|
|
20231213,093200,35374280,6900,6900,6900,6900,0
|
|
20231213,093100,35374280,6900,6900,6900,6900,0
|
|
20231213,093000,35374280,6900,6900,6900,6900,0
|
|
20231213,092900,35374280,6900,6900,6900,6900,12
|
|
20231213,092800,35291480,6910,6930,6930,6910,716
|
|
20231213,092700,30338890,6960,6960,6960,6960,1
|
|
20231213,092600,30331930,6930,6930,6930,6930,0
|
|
20231213,092500,30331930,6930,6950,6950,6930,536
|
|
20231213,092400,26608630,6940,6940,6940,6940,0
|
|
20231213,092300,26608630,6940,6940,6940,6940,0
|
|
20231213,092200,26608630,6940,6940,6940,6940,0
|
|
20231213,092100,26608630,6940,6940,6940,6940,0
|
|
20231213,092000,26608630,6940,6940,6940,6940,0
|
|
20231213,091900,26608630,6940,6940,6940,6940,0
|
|
20231213,091800,26608630,6940,6940,6940,6940,234
|
|
20231213,091700,24984670,6980,6980,6980,6980,415
|
|
20231213,091600,22087970,6990,6990,6990,6990,10
|
|
20231213,091500,22018070,6990,6980,6990,6980,441
|
|
20231213,091400,18936480,6990,6990,6990,6990,0
|
|
20231213,091300,18936480,6990,6990,6990,6990,0
|
|
20231213,091200,18936480,6990,6950,6990,6950,2222
|
|
20231213,091100,3415530,6910,6910,6910,6910,0
|
|
20231213,091000,3415530,6910,6910,6910,6910,0
|
|
20231213,090900,3415530,6910,6910,6910,6910,0
|
|
20231213,090800,3415530,6910,6910,6910,6910,0
|
|
20231213,090700,3415530,6910,6910,6910,6910,0
|
|
20231213,090600,3415530,6910,6910,6910,6910,0
|
|
20231213,090500,3415530,6910,6910,6910,6910,0
|
|
20231213,090400,3415530,6910,6910,6910,6910,0
|
|
20231213,090300,3415530,6910,6910,6910,6910,0
|
|
20231213,090200,3415530,6910,6910,6910,6910,0
|
|
20231213,090100,3415530,6910,6910,6910,6910,0
|
|
20231213,090000,3415530,6910,6950,6950,6910,493
|