662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,195900,896181680,6440,6440,6440,6440,1152
|
|
20231219,195800,896181680,6440,6440,6440,6440,0
|
|
20231219,195700,896181680,6440,6440,6440,6440,0
|
|
20231219,195600,896181680,6440,6440,6440,6440,0
|
|
20231219,195500,896181680,6440,6440,6440,6440,0
|
|
20231219,195400,896181680,6440,6440,6440,6440,0
|
|
20231219,195300,896181680,6440,6440,6440,6440,0
|
|
20231219,195200,896181680,6440,6440,6440,6440,0
|
|
20231219,195100,896181680,6440,6440,6440,6440,0
|
|
20231219,195000,896181680,6440,6440,6440,6440,0
|
|
20231219,194900,896181680,6440,6440,6440,6440,0
|
|
20231219,194800,896181680,6440,6440,6440,6440,0
|
|
20231219,194700,896181680,6440,6440,6440,6440,0
|
|
20231219,194600,896181680,6440,6440,6440,6440,0
|
|
20231219,194500,896181680,6440,6440,6440,6440,0
|
|
20231219,194400,896181680,6440,6440,6440,6440,0
|
|
20231219,194300,896181680,6440,6440,6440,6440,0
|
|
20231219,194200,896181680,6440,6440,6440,6440,0
|
|
20231219,194100,896181680,6440,6440,6440,6440,0
|
|
20231219,194000,896181680,6440,6440,6440,6440,0
|
|
20231219,193900,896181680,6440,6440,6440,6440,0
|
|
20231219,193800,896181680,6440,6440,6440,6440,0
|
|
20231219,193700,896181680,6440,6440,6440,6440,0
|
|
20231219,193600,896181680,6440,6440,6440,6440,0
|
|
20231219,193500,896181680,6440,6440,6440,6440,0
|
|
20231219,193400,896181680,6440,6440,6440,6440,0
|
|
20231219,193300,896181680,6440,6440,6440,6440,0
|
|
20231219,193200,896181680,6440,6440,6440,6440,0
|
|
20231219,193100,896181680,6440,6440,6440,6440,0
|
|
20231219,193000,896181680,6440,6440,6440,6440,0
|
|
20231219,192900,896181680,6440,6440,6440,6440,1152
|
|
20231219,192800,896181680,6440,6440,6440,6440,0
|
|
20231219,192700,896181680,6440,6440,6440,6440,0
|
|
20231219,192600,896181680,6440,6440,6440,6440,0
|
|
20231219,192500,896181680,6440,6440,6440,6440,0
|
|
20231219,192400,896181680,6440,6440,6440,6440,0
|
|
20231219,192300,896181680,6440,6440,6440,6440,0
|
|
20231219,192200,896181680,6440,6440,6440,6440,0
|
|
20231219,192100,896181680,6440,6440,6440,6440,0
|
|
20231219,192000,896181680,6440,6440,6440,6440,0
|
|
20231219,191900,896181680,6440,6440,6440,6440,0
|
|
20231219,191800,896181680,6440,6440,6440,6440,0
|
|
20231219,191700,896181680,6440,6440,6440,6440,0
|
|
20231219,191600,896181680,6440,6440,6440,6440,0
|
|
20231219,191500,896181680,6440,6440,6440,6440,0
|
|
20231219,191400,896181680,6440,6440,6440,6440,0
|
|
20231219,191300,896181680,6440,6440,6440,6440,0
|
|
20231219,191200,896181680,6440,6440,6440,6440,0
|
|
20231219,191100,896181680,6440,6440,6440,6440,0
|
|
20231219,191000,896181680,6440,6440,6440,6440,0
|
|
20231219,190900,896181680,6440,6440,6440,6440,0
|
|
20231219,190800,896181680,6440,6440,6440,6440,0
|
|
20231219,190700,896181680,6440,6440,6440,6440,0
|
|
20231219,190600,896181680,6440,6440,6440,6440,0
|
|
20231219,190500,896181680,6440,6440,6440,6440,0
|
|
20231219,190400,896181680,6440,6440,6440,6440,0
|
|
20231219,190300,896181680,6440,6440,6440,6440,0
|
|
20231219,190200,896181680,6440,6440,6440,6440,0
|
|
20231219,190100,896181680,6440,6440,6440,6440,0
|
|
20231219,190000,896181680,6440,6440,6440,6440,0
|
|
20231219,185900,896181680,6440,6440,6440,6440,1152
|
|
20231219,185800,896181680,6440,6440,6440,6440,0
|
|
20231219,185700,896181680,6440,6440,6440,6440,0
|
|
20231219,185600,896181680,6440,6440,6440,6440,0
|
|
20231219,185500,896181680,6440,6440,6440,6440,0
|
|
20231219,185400,896181680,6440,6440,6440,6440,0
|
|
20231219,185300,896181680,6440,6440,6440,6440,0
|
|
20231219,185200,896181680,6440,6440,6440,6440,0
|
|
20231219,185100,896181680,6440,6440,6440,6440,0
|
|
20231219,185000,896181680,6440,6440,6440,6440,0
|
|
20231219,184900,896181680,6440,6440,6440,6440,0
|
|
20231219,184800,896181680,6440,6440,6440,6440,0
|
|
20231219,184700,896181680,6440,6440,6440,6440,0
|
|
20231219,184600,896181680,6440,6440,6440,6440,0
|
|
20231219,184500,896181680,6440,6440,6440,6440,0
|
|
20231219,184400,896181680,6440,6440,6440,6440,0
|
|
20231219,184300,896181680,6440,6440,6440,6440,0
|
|
20231219,184200,896181680,6440,6440,6440,6440,0
|
|
20231219,184100,896181680,6440,6440,6440,6440,0
|
|
20231219,184000,896181680,6440,6440,6440,6440,0
|
|
20231219,183900,896181680,6440,6440,6440,6440,0
|
|
20231219,183800,896181680,6440,6440,6440,6440,0
|
|
20231219,183700,896181680,6440,6440,6440,6440,0
|
|
20231219,183600,896181680,6440,6440,6440,6440,0
|
|
20231219,183500,896181680,6440,6440,6440,6440,0
|
|
20231219,183400,896181680,6440,6440,6440,6440,0
|
|
20231219,183300,896181680,6440,6440,6440,6440,0
|
|
20231219,183200,896181680,6440,6440,6440,6440,0
|
|
20231219,183100,896181680,6440,6440,6440,6440,0
|
|
20231219,183000,896181680,6440,6440,6440,6440,0
|
|
20231219,182900,896181680,6440,6440,6440,6440,1152
|
|
20231219,182800,896181680,6440,6440,6440,6440,0
|
|
20231219,182700,896181680,6440,6440,6440,6440,0
|
|
20231219,182600,896181680,6440,6440,6440,6440,0
|
|
20231219,182500,896181680,6440,6440,6440,6440,0
|
|
20231219,182400,896181680,6440,6440,6440,6440,0
|
|
20231219,182300,896181680,6440,6440,6440,6440,0
|
|
20231219,182200,896181680,6440,6440,6440,6440,0
|
|
20231219,182100,896181680,6440,6440,6440,6440,0
|
|
20231219,182000,896181680,6440,6440,6440,6440,0
|
|
20231219,181900,896181680,6440,6440,6440,6440,0
|
|
20231219,181800,896181680,6440,6440,6440,6440,0
|
|
20231219,181700,896181680,6440,6440,6440,6440,0
|
|
20231219,181600,896181680,6440,6440,6440,6440,0
|
|
20231219,181500,896181680,6440,6440,6440,6440,0
|
|
20231219,181400,896181680,6440,6440,6440,6440,0
|
|
20231219,181300,896181680,6440,6440,6440,6440,0
|
|
20231219,181200,896181680,6440,6440,6440,6440,0
|
|
20231219,181100,896181680,6440,6440,6440,6440,0
|
|
20231219,181000,896181680,6440,6440,6440,6440,0
|
|
20231219,180900,896181680,6440,6440,6440,6440,0
|
|
20231219,180800,896181680,6440,6440,6440,6440,0
|
|
20231219,180700,896181680,6440,6440,6440,6440,0
|
|
20231219,180600,896181680,6440,6440,6440,6440,0
|
|
20231219,180500,896181680,6440,6440,6440,6440,0
|
|
20231219,180400,896181680,6440,6440,6440,6440,0
|
|
20231219,180300,896181680,6440,6440,6440,6440,0
|
|
20231219,180200,896181680,6440,6440,6440,6440,0
|
|
20231219,180100,896181680,6440,6440,6440,6440,0
|
|
20231219,180000,896181680,6440,6440,6440,6440,0
|
|
20231219,175900,896181680,6440,6440,6440,6440,1152
|
|
20231219,175800,896181680,6440,6440,6440,6440,0
|
|
20231219,175700,896181680,6440,6440,6440,6440,0
|
|
20231219,175600,896181680,6440,6440,6440,6440,0
|
|
20231219,175500,896181680,6440,6440,6440,6440,0
|
|
20231219,175400,896181680,6440,6440,6440,6440,0
|
|
20231219,175300,896181680,6440,6440,6440,6440,0
|
|
20231219,175200,896181680,6440,6440,6440,6440,0
|
|
20231219,175100,896181680,6440,6440,6440,6440,0
|
|
20231219,175000,896181680,6440,6440,6440,6440,0
|
|
20231219,174900,896181680,6440,6440,6440,6440,0
|
|
20231219,174800,896181680,6440,6440,6440,6440,0
|
|
20231219,174700,896181680,6440,6440,6440,6440,0
|
|
20231219,174600,896181680,6440,6440,6440,6440,0
|
|
20231219,174500,896181680,6440,6440,6440,6440,0
|
|
20231219,174400,896181680,6440,6440,6440,6440,0
|
|
20231219,174300,896181680,6440,6440,6440,6440,0
|
|
20231219,174200,896181680,6440,6440,6440,6440,0
|
|
20231219,174100,896181680,6440,6440,6440,6440,0
|
|
20231219,174000,896181680,6440,6440,6440,6440,0
|
|
20231219,173900,896181680,6440,6440,6440,6440,0
|
|
20231219,173800,896181680,6440,6440,6440,6440,0
|
|
20231219,173700,896181680,6440,6440,6440,6440,0
|
|
20231219,173600,896181680,6440,6440,6440,6440,0
|
|
20231219,173500,896181680,6440,6440,6440,6440,0
|
|
20231219,173400,896181680,6440,6440,6440,6440,0
|
|
20231219,173300,896181680,6440,6440,6440,6440,0
|
|
20231219,173200,896181680,6440,6440,6440,6440,0
|
|
20231219,173100,896181680,6440,6440,6440,6440,0
|
|
20231219,173000,896181680,6440,6440,6440,6440,0
|
|
20231219,172900,896181680,6440,6440,6440,6440,1152
|
|
20231219,172800,896181680,6440,6440,6440,6440,0
|
|
20231219,172700,896181680,6440,6440,6440,6440,0
|
|
20231219,172600,896181680,6440,6440,6440,6440,0
|
|
20231219,172500,896181680,6440,6440,6440,6440,0
|
|
20231219,172400,896181680,6440,6440,6440,6440,0
|
|
20231219,172300,896181680,6440,6440,6440,6440,0
|
|
20231219,172200,896181680,6440,6440,6440,6440,0
|
|
20231219,172100,896181680,6440,6440,6440,6440,0
|
|
20231219,172000,896181680,6440,6440,6440,6440,0
|
|
20231219,171900,896181680,6440,6440,6440,6440,0
|
|
20231219,171800,896181680,6440,6440,6440,6440,0
|
|
20231219,171700,896181680,6440,6440,6440,6440,0
|
|
20231219,171600,896181680,6440,6440,6440,6440,0
|
|
20231219,171500,896181680,6440,6440,6440,6440,0
|
|
20231219,171400,896181680,6440,6440,6440,6440,0
|
|
20231219,171300,896181680,6440,6440,6440,6440,0
|
|
20231219,171200,896181680,6440,6440,6440,6440,0
|
|
20231219,171100,896181680,6440,6440,6440,6440,0
|
|
20231219,171000,896181680,6440,6440,6440,6440,0
|
|
20231219,170900,896181680,6440,6440,6440,6440,0
|
|
20231219,170800,896181680,6440,6440,6440,6440,0
|
|
20231219,170700,896181680,6440,6440,6440,6440,0
|
|
20231219,170600,896181680,6440,6440,6440,6440,0
|
|
20231219,170500,896181680,6440,6440,6440,6440,0
|
|
20231219,170400,896181680,6440,6440,6440,6440,0
|
|
20231219,170300,896181680,6440,6440,6440,6440,0
|
|
20231219,170200,896181680,6440,6440,6440,6440,0
|
|
20231219,170100,896181680,6440,6440,6440,6440,0
|
|
20231219,170000,896181680,6440,6440,6440,6440,0
|
|
20231219,165900,896181680,6440,6440,6440,6440,1152
|
|
20231219,165800,896181680,6440,6440,6440,6440,0
|
|
20231219,165700,896181680,6440,6440,6440,6440,0
|
|
20231219,165600,896181680,6440,6440,6440,6440,0
|
|
20231219,165500,896181680,6440,6440,6440,6440,0
|
|
20231219,165400,896181680,6440,6440,6440,6440,0
|
|
20231219,165300,896181680,6440,6440,6440,6440,0
|
|
20231219,165200,896181680,6440,6440,6440,6440,0
|
|
20231219,165100,896181680,6440,6440,6440,6440,0
|
|
20231219,165000,896181680,6440,6440,6440,6440,0
|
|
20231219,164900,896181680,6440,6440,6440,6440,0
|
|
20231219,164800,896181680,6440,6440,6440,6440,0
|
|
20231219,164700,896181680,6440,6440,6440,6440,0
|
|
20231219,164600,896181680,6440,6440,6440,6440,0
|
|
20231219,164500,896181680,6440,6440,6440,6440,0
|
|
20231219,164400,896181680,6440,6440,6440,6440,0
|
|
20231219,164300,896181680,6440,6440,6440,6440,0
|
|
20231219,164200,896181680,6440,6440,6440,6440,0
|
|
20231219,164100,896181680,6440,6440,6440,6440,0
|
|
20231219,164000,896181680,6440,6440,6440,6440,0
|
|
20231219,163900,896181680,6440,6440,6440,6440,0
|
|
20231219,163800,896181680,6440,6440,6440,6440,0
|
|
20231219,163700,896181680,6440,6440,6440,6440,0
|
|
20231219,163600,896181680,6440,6440,6440,6440,0
|
|
20231219,163500,896181680,6440,6440,6440,6440,0
|
|
20231219,163400,896181680,6440,6440,6440,6440,0
|
|
20231219,163300,896181680,6440,6440,6440,6440,0
|
|
20231219,163200,896181680,6440,6440,6440,6440,0
|
|
20231219,163100,896181680,6440,6440,6440,6440,0
|
|
20231219,163000,896181680,6440,6440,6440,6440,0
|
|
20231219,162900,896181680,6440,6440,6440,6440,1152
|
|
20231219,162800,896181680,6440,6440,6440,6440,0
|
|
20231219,162700,896181680,6440,6440,6440,6440,0
|
|
20231219,162600,896181680,6440,6440,6440,6440,0
|
|
20231219,162500,896181680,6440,6440,6440,6440,0
|
|
20231219,162400,896181680,6440,6440,6440,6440,0
|
|
20231219,162300,896181680,6440,6440,6440,6440,0
|
|
20231219,162200,896181680,6440,6440,6440,6440,0
|
|
20231219,162100,896181680,6440,6440,6440,6440,0
|
|
20231219,162000,896181680,6440,6440,6440,6440,0
|
|
20231219,161900,896181680,6440,6440,6440,6440,0
|
|
20231219,161800,896181680,6440,6440,6440,6440,0
|
|
20231219,161700,896181680,6440,6440,6440,6440,0
|
|
20231219,161600,896181680,6440,6440,6440,6440,0
|
|
20231219,161500,896181680,6440,6440,6440,6440,0
|
|
20231219,161400,896181680,6440,6440,6440,6440,0
|
|
20231219,161300,896181680,6440,6440,6440,6440,0
|
|
20231219,161200,896181680,6440,6440,6440,6440,0
|
|
20231219,161100,896181680,6440,6440,6440,6440,0
|
|
20231219,161000,896181680,6440,6440,6440,6440,0
|
|
20231219,160900,896181680,6440,6440,6440,6440,0
|
|
20231219,160800,896181680,6440,6440,6440,6440,0
|
|
20231219,160700,896181680,6440,6440,6440,6440,0
|
|
20231219,160600,896181680,6440,6440,6440,6440,0
|
|
20231219,160500,896181680,6440,6440,6440,6440,0
|
|
20231219,160400,896181680,6440,6440,6440,6440,0
|
|
20231219,160300,896181680,6440,6440,6440,6440,0
|
|
20231219,160200,896181680,6440,6440,6440,6440,0
|
|
20231219,160100,896181680,6440,6440,6440,6440,0
|
|
20231219,160000,896181680,6440,6440,6440,6440,0
|
|
20231219,155900,896181680,6440,6440,6440,6440,1152
|
|
20231219,155800,896181680,6440,6440,6440,6440,0
|
|
20231219,155700,896181680,6440,6440,6440,6440,0
|
|
20231219,155600,896181680,6440,6440,6440,6440,0
|
|
20231219,155500,896181680,6440,6440,6440,6440,0
|
|
20231219,155400,896181680,6440,6440,6440,6440,0
|
|
20231219,155300,896181680,6440,6440,6440,6440,0
|
|
20231219,155200,896181680,6440,6440,6440,6440,0
|
|
20231219,155100,896181680,6440,6440,6440,6440,0
|
|
20231219,155000,896181680,6440,6440,6440,6440,0
|
|
20231219,154900,896181680,6440,6440,6440,6440,0
|
|
20231219,154800,896181680,6440,6440,6440,6440,0
|
|
20231219,154700,896181680,6440,6440,6440,6440,0
|
|
20231219,154600,896181680,6440,6440,6440,6440,0
|
|
20231219,154500,896181680,6440,6440,6440,6440,0
|
|
20231219,154400,896181680,6440,6440,6440,6440,0
|
|
20231219,154300,896181680,6440,6440,6440,6440,0
|
|
20231219,154200,896181680,6440,6440,6440,6440,0
|
|
20231219,154100,896181680,6440,6440,6440,6440,0
|
|
20231219,154000,896181680,6440,6440,6440,6440,0
|
|
20231219,153900,896181680,6440,6440,6440,6440,0
|
|
20231219,153800,896181680,6440,6440,6440,6440,0
|
|
20231219,153700,896181680,6440,6440,6440,6440,0
|
|
20231219,153600,896181680,6440,6440,6440,6440,0
|
|
20231219,153500,896181680,6440,6440,6440,6440,0
|
|
20231219,153400,896181680,6440,6440,6440,6440,0
|
|
20231219,153300,896181680,6440,6440,6440,6440,0
|
|
20231219,153200,896181680,6440,6440,6440,6440,0
|
|
20231219,153100,896181680,6440,6440,6440,6440,0
|
|
20231219,153000,896181680,6440,6440,6440,6440,1152
|
|
20231219,152900,888762800,6440,6440,6440,6440,0
|
|
20231219,152800,888762800,6440,6440,6440,6440,0
|
|
20231219,152700,888762800,6440,6440,6440,6440,0
|
|
20231219,152600,888762800,6440,6440,6440,6440,0
|
|
20231219,152500,888762800,6440,6440,6440,6440,0
|
|
20231219,152400,888762800,6440,6440,6440,6440,0
|
|
20231219,152300,888762800,6440,6440,6440,6440,0
|
|
20231219,152200,888762800,6440,6440,6440,6440,0
|
|
20231219,152100,888762800,6440,6440,6440,6440,0
|
|
20231219,152000,888762800,6440,6440,6440,6440,0
|
|
20231219,151900,888762800,6440,6420,6440,6420,2
|
|
20231219,151800,888749940,6440,6410,6440,6410,410
|
|
20231219,151700,886121780,6440,6420,6440,6410,9
|
|
20231219,151600,886063990,6440,6440,6440,6440,1
|
|
20231219,151500,886057550,6420,6420,6420,6420,10
|
|
20231219,151400,885993350,6440,6440,6440,6440,1
|
|
20231219,151300,885986910,6440,6440,6440,6440,0
|
|
20231219,151200,885986910,6440,6440,6440,6440,0
|
|
20231219,151100,885986910,6440,6440,6440,6440,0
|
|
20231219,151000,885986910,6440,6440,6440,6440,0
|
|
20231219,150900,885986910,6440,6440,6440,6440,0
|
|
20231219,150800,885986910,6440,6440,6440,6440,0
|
|
20231219,150700,885986910,6440,6440,6440,6440,0
|
|
20231219,150600,885986910,6440,6420,6440,6410,12
|
|
20231219,150500,885909910,6420,6420,6420,6420,150
|
|
20231219,150400,884946910,6420,6420,6420,6420,0
|
|
20231219,150300,884946910,6420,6420,6420,6420,0
|
|
20231219,150200,884946910,6420,6420,6420,6420,0
|
|
20231219,150100,884946910,6420,6440,6440,6420,1005
|
|
20231219,150000,878491180,6440,6440,6440,6440,520
|
|
20231219,145900,875142380,6440,6440,6440,6440,80
|
|
20231219,145800,874627180,6440,6440,6440,6440,0
|
|
20231219,145700,874627180,6440,6450,6450,6440,190
|
|
20231219,145600,873403570,6460,6460,6460,6460,8
|
|
20231219,145500,873351890,6460,6460,6460,6460,6
|
|
20231219,145400,873313130,6460,6470,6470,6460,53
|
|
20231219,145300,872970250,6440,6440,6440,6440,0
|
|
20231219,145200,872970250,6440,6440,6440,6440,0
|
|
20231219,145100,872970250,6440,6440,6440,6440,0
|
|
20231219,145000,872970250,6440,6440,6440,6440,0
|
|
20231219,144900,872970250,6440,6440,6440,6440,0
|
|
20231219,144800,872970250,6440,6440,6440,6440,0
|
|
20231219,144700,872970250,6440,6440,6440,6440,0
|
|
20231219,144600,872970250,6440,6470,6470,6440,390
|
|
20231219,144500,870446980,6460,6460,6460,6460,204
|
|
20231219,144400,869129140,6430,6430,6430,6430,0
|
|
20231219,144300,869129140,6430,6430,6430,6430,0
|
|
20231219,144200,869129140,6430,6430,6430,6430,0
|
|
20231219,144100,869129140,6430,6430,6430,6430,0
|
|
20231219,144000,869129140,6430,6430,6430,6430,0
|
|
20231219,143900,869129140,6430,6430,6430,6430,0
|
|
20231219,143800,869129140,6430,6430,6430,6430,0
|
|
20231219,143700,869129140,6430,6430,6430,6430,0
|
|
20231219,143600,869129140,6430,6450,6480,6430,341
|
|
20231219,143500,866935980,6450,6450,6450,6450,442
|
|
20231219,143400,864085080,6440,6440,6440,6440,0
|
|
20231219,143300,864085080,6440,6440,6440,6440,0
|
|
20231219,143200,864085080,6440,6440,6440,6440,2
|
|
20231219,143100,864072200,6460,6460,6460,6460,2
|
|
20231219,143000,864059280,6460,6460,6460,6460,0
|
|
20231219,142900,864059280,6460,6460,6460,6460,0
|
|
20231219,142800,864059280,6460,6460,6460,6460,0
|
|
20231219,142700,864059280,6460,6460,6460,6460,2
|
|
20231219,142600,864046360,6470,6470,6470,6470,0
|
|
20231219,142500,864046360,6470,6460,6470,6460,441
|
|
20231219,142400,861194240,6460,6460,6460,6460,1
|
|
20231219,142300,861187780,6430,6430,6430,6430,703
|
|
20231219,142200,856667490,6430,6430,6430,6430,1
|
|
20231219,142100,856661060,6410,6410,6410,6410,300
|
|
20231219,142000,854738060,6410,6440,6440,6410,2805
|
|
20231219,141900,836735640,6440,6450,6450,6440,897
|
|
20231219,141800,830958460,6450,6450,6450,6450,40
|
|
20231219,141700,830700460,6450,6450,6450,6450,71
|
|
20231219,141600,830242510,6450,6470,6470,6430,205
|
|
20231219,141500,828923130,6480,6470,6480,6470,641
|
|
20231219,141400,824770590,6470,6460,6470,6420,826
|
|
20231219,141300,819456190,6470,6470,6470,6470,1
|
|
20231219,141200,819449720,6480,6480,6480,6480,402
|
|
20231219,141100,816844760,6490,6480,6490,6480,50
|
|
20231219,141000,816520360,6480,6480,6480,6480,0
|
|
20231219,140900,816520360,6480,6480,6480,6480,0
|
|
20231219,140800,816520360,6480,6480,6480,6480,0
|
|
20231219,140700,816520360,6480,6480,6480,6480,0
|
|
20231219,140600,816520360,6480,6480,6480,6480,0
|
|
20231219,140500,816520360,6480,6460,6480,6460,741
|
|
20231219,140400,811722400,6470,6470,6470,6470,0
|
|
20231219,140300,811722400,6470,6470,6470,6470,69
|
|
20231219,140200,811275970,6470,6450,6470,6450,2925
|
|
20231219,140100,792355590,6430,6430,6430,6430,0
|
|
20231219,140000,792355590,6430,6460,6460,6430,1655
|
|
20231219,135900,781701800,6470,6470,6470,6470,0
|
|
20231219,135800,781701800,6470,6480,6480,6470,1019
|
|
20231219,135700,775098870,6480,6470,6480,6470,23
|
|
20231219,135600,774949990,6470,6470,6470,6470,16
|
|
20231219,135500,774846470,6480,6480,6480,6480,441
|
|
20231219,135400,771988790,6470,6470,6470,6470,0
|
|
20231219,135300,771988790,6470,6470,6470,6470,0
|
|
20231219,135200,771988790,6470,6470,6470,6470,0
|
|
20231219,135100,771988790,6470,6470,6470,6470,0
|
|
20231219,135000,771988790,6470,6470,6470,6470,0
|
|
20231219,134900,771988790,6470,6470,6470,6470,0
|
|
20231219,134800,771988790,6470,6480,6480,6470,211
|
|
20231219,134700,770623610,6480,6480,6480,6480,0
|
|
20231219,134600,770623610,6480,6490,6490,6480,430
|
|
20231219,134500,767836210,6480,6500,6500,6480,335
|
|
20231219,134400,765665150,6470,6470,6470,6470,795
|
|
20231219,134300,760521500,6500,6490,6500,6490,103
|
|
20231219,134200,759853020,6480,6490,6490,6480,213
|
|
20231219,134100,758472680,6490,6500,6500,6490,55
|
|
20231219,134000,758115680,6500,6500,6500,6500,0
|
|
20231219,133900,758115680,6500,6500,6500,6500,0
|
|
20231219,133800,758115680,6500,6500,6500,6500,0
|
|
20231219,133700,758115680,6500,6500,6500,6500,1
|
|
20231219,133600,758109180,6480,6480,6480,6480,35
|
|
20231219,133500,757882380,6490,6490,6490,6490,441
|
|
20231219,133400,755020290,6490,6490,6490,6490,0
|
|
20231219,133300,755020290,6490,6480,6490,6480,19
|
|
20231219,133200,754897160,6490,6490,6490,6490,0
|
|
20231219,133100,754897160,6490,6490,6490,6490,0
|
|
20231219,133000,754897160,6490,6490,6490,6490,0
|
|
20231219,132900,754897160,6490,6490,6490,6490,0
|
|
20231219,132800,754897160,6490,6490,6490,6490,0
|
|
20231219,132700,754897160,6490,6490,6490,6490,0
|
|
20231219,132600,754897160,6490,6480,6490,6480,507
|
|
20231219,132500,751610910,6490,6480,6490,6480,63
|
|
20231219,132400,751202270,6470,6470,6470,6470,31
|
|
20231219,132300,751001700,6460,6460,6460,6460,32
|
|
20231219,132200,750794980,6460,6460,6460,6460,0
|
|
20231219,132100,750794980,6460,6460,6460,6460,20
|
|
20231219,132000,750665780,6490,6490,6490,6490,0
|
|
20231219,131900,750665780,6490,6490,6490,6490,0
|
|
20231219,131800,750665780,6490,6490,6490,6490,0
|
|
20231219,131700,750665780,6490,6490,6490,6490,201
|
|
20231219,131600,749361290,6510,6510,6510,6510,2
|
|
20231219,131500,749348270,6510,6490,6510,6490,459
|
|
20231219,131400,746369040,6480,6460,6480,6460,150
|
|
20231219,131300,745397860,6450,6460,6460,6450,14
|
|
20231219,131200,745307460,6470,6450,6470,6450,111
|
|
20231219,131100,744591310,6470,6470,6470,6470,4
|
|
20231219,131000,744565430,6450,6450,6450,6450,0
|
|
20231219,130900,744565430,6450,6450,6450,6450,0
|
|
20231219,130800,744565430,6450,6450,6450,6450,0
|
|
20231219,130700,744565430,6450,6450,6450,6450,0
|
|
20231219,130600,744565430,6450,6470,6490,6450,200
|
|
20231219,130500,743272540,6470,6470,6470,6470,441
|
|
20231219,130400,740419270,6460,6460,6460,6460,0
|
|
20231219,130300,740419270,6460,6460,6460,6460,0
|
|
20231219,130200,740419270,6460,6460,6460,6460,0
|
|
20231219,130100,740419270,6460,6460,6460,6460,0
|
|
20231219,130000,740419270,6460,6460,6460,6460,411
|
|
20231219,125900,737764210,6460,6450,6460,6450,137
|
|
20231219,125800,736880360,6440,6450,6450,6440,38
|
|
20231219,125700,736635360,6450,6450,6450,6450,0
|
|
20231219,125600,736635360,6450,6440,6450,6440,40
|
|
20231219,125500,736377460,6440,6440,6440,6440,441
|
|
20231219,125400,733537420,6430,6430,6430,6430,1
|
|
20231219,125300,733530990,6440,6450,6450,6430,116
|
|
20231219,125200,732783850,6450,6450,6450,6450,70
|
|
20231219,125100,732332350,6430,6440,6440,6430,118
|
|
20231219,125000,731573600,6450,6450,6450,6450,0
|
|
20231219,124900,731573600,6450,6450,6450,6450,101
|
|
20231219,124800,730922150,6460,6460,6460,6460,16
|
|
20231219,124700,730818790,6460,6460,6460,6460,5
|
|
20231219,124600,730786490,6470,6470,6470,6470,5
|
|
20231219,124500,730754140,6480,6470,6480,6470,442
|
|
20231219,124400,727890720,6470,6470,6470,6470,1
|
|
20231219,124300,727884250,6440,6440,6440,6440,0
|
|
20231219,124200,727884250,6440,6450,6570,6440,1056
|
|
20231219,124100,721011980,6410,6410,6410,6410,0
|
|
20231219,124000,721011980,6410,6410,6410,6410,100
|
|
20231219,123900,720370980,6460,6390,6470,6390,1239
|
|
20231219,123800,712402200,6390,6420,6420,6390,107
|
|
20231219,123700,711717420,6420,6420,6420,6420,1
|
|
20231219,123600,711711000,6420,6420,6420,6420,104
|
|
20231219,123500,711043320,6390,6470,6480,6390,1956
|
|
20231219,123400,698462630,6470,6450,6470,6440,293
|
|
20231219,123300,696575380,6450,6470,6470,6450,512
|
|
20231219,123200,693271040,6470,6470,6470,6470,100
|
|
20231219,123100,692624040,6470,6470,6470,6470,20
|
|
20231219,123000,692494640,6470,6480,6480,6470,595
|
|
20231219,122900,688643190,6480,6510,6510,6480,297
|
|
20231219,122800,686717620,6490,6490,6490,6490,78
|
|
20231219,122700,686211400,6540,6510,6590,6500,1033
|
|
20231219,122600,679431400,6490,6490,6490,6490,22
|
|
20231219,122500,679288620,6500,6490,6500,6490,441
|
|
20231219,122400,676423590,6490,6490,6490,6490,4
|
|
20231219,122300,676397630,6490,6490,6500,6480,222
|
|
20231219,122200,674958960,6500,6500,6500,6500,30
|
|
20231219,122100,674763960,6500,6500,6500,6500,0
|
|
20231219,122000,674763960,6500,6500,6500,6500,0
|
|
20231219,121900,674763960,6500,6480,6500,6480,9
|
|
20231219,121800,674705580,6480,6480,6480,6480,1
|
|
20231219,121700,674699100,6480,6480,6480,6480,0
|
|
20231219,121600,674699100,6480,6480,6480,6480,0
|
|
20231219,121500,674699100,6480,6470,6480,6470,441
|
|
20231219,121400,671842370,6470,6470,6470,6470,0
|
|
20231219,121300,671842370,6470,6470,6470,6470,1
|
|
20231219,121200,671835900,6470,6470,6470,6470,55
|
|
20231219,121100,671480050,6470,6470,6470,6470,11
|
|
20231219,121000,671408880,6470,6470,6470,6460,1142
|
|
20231219,120900,664024580,6480,6490,6490,6480,261
|
|
20231219,120800,662331000,6490,6490,6490,6490,0
|
|
20231219,120700,662331000,6490,6480,6490,6480,60
|
|
20231219,120600,661942100,6480,6480,6480,6480,5
|
|
20231219,120500,661909700,6480,6480,6490,6480,482
|
|
20231219,120400,658785780,6480,6480,6480,6480,11
|
|
20231219,120300,658714500,6450,6450,6450,6450,0
|
|
20231219,120200,658714500,6450,6450,6450,6450,0
|
|
20231219,120100,658714500,6450,6480,6480,6450,72
|
|
20231219,120000,658249610,6460,6460,6460,6460,385
|
|
20231219,115900,655762510,6460,6470,6470,6460,631
|
|
20231219,115800,651684860,6480,6480,6480,6480,0
|
|
20231219,115700,651684860,6480,6500,6500,6480,1804
|
|
20231219,115600,639980680,6510,6510,6510,6510,21
|
|
20231219,115500,639843970,6510,6520,6520,6510,450
|
|
20231219,115400,636910060,6510,6520,6520,6510,3
|
|
20231219,115300,636890520,6530,6520,6530,6520,42
|
|
20231219,115200,636616670,6530,6520,6530,6520,24
|
|
20231219,115100,636460170,6580,6520,6590,6510,1021
|
|
20231219,115000,629774760,6510,6510,6510,6510,102
|
|
20231219,114900,629110740,6490,6490,6490,6490,0
|
|
20231219,114800,629110740,6490,6490,6490,6490,0
|
|
20231219,114700,629110740,6490,6540,6540,6490,2052
|
|
20231219,114600,615763760,6550,6550,6550,6550,0
|
|
20231219,114500,615763760,6550,6580,6610,6550,472
|
|
20231219,114400,612645750,6600,6530,6630,6500,1050
|
|
20231219,114300,605748750,6530,6530,6530,6530,0
|
|
20231219,114200,605748750,6530,6500,6530,6500,330
|
|
20231219,114100,603597500,6500,6500,6500,6500,25
|
|
20231219,114000,603435000,6500,6500,6500,6500,0
|
|
20231219,113900,603435000,6500,6500,6500,6500,0
|
|
20231219,113800,603435000,6500,6500,6500,6500,90
|
|
20231219,113700,602850000,6500,6510,6510,6500,584
|
|
20231219,113600,599049180,6510,6510,6510,6510,32
|
|
20231219,113500,598840860,6530,6530,6550,6530,1774
|
|
20231219,113400,587254880,6470,6520,6520,6470,1343
|
|
20231219,113300,578538650,6510,6480,6510,6480,912
|
|
20231219,113200,572623060,6480,6460,6480,6440,1271
|
|
20231219,113100,564410740,6460,6430,6470,6420,1326
|
|
20231219,113000,555876240,6430,6370,6430,6350,2879
|
|
20231219,112900,537474640,6370,6350,6370,6350,943
|
|
20231219,112800,531485740,6370,6390,6390,6350,723
|
|
20231219,112700,526892620,6390,6400,6400,6350,13
|
|
20231219,112600,526809600,6400,6330,6400,6320,3295
|
|
20231219,112500,505909850,6330,6430,6440,6220,14954
|
|
20231219,112400,411431560,6430,6520,6520,6350,11771
|
|
20231219,112300,335952100,6500,6510,6620,6500,6869
|
|
20231219,112200,291141610,6470,6480,6520,6470,3650
|
|
20231219,112100,267468070,6470,6460,6500,6400,4151
|
|
20231219,112000,240825270,6510,6540,6600,6400,8838
|
|
20231219,111900,183753710,6600,6600,6600,6500,6537
|
|
20231219,111800,141038550,6650,6640,6660,6500,5222
|
|
20231219,111700,106858940,6670,6710,6710,6610,2291
|
|
20231219,111600,91646460,6710,6720,6720,6710,8
|
|
20231219,111500,91592760,6720,6730,6740,6720,491
|
|
20231219,111400,88288270,6730,6730,6730,6730,30
|
|
20231219,111300,88086370,6740,6740,6740,6740,30
|
|
20231219,111200,87884170,6740,6740,6740,6740,0
|
|
20231219,111100,87884170,6740,6740,6740,6680,1530
|
|
20231219,111000,77628530,6750,6770,6770,6750,1000
|
|
20231219,110900,70876860,6770,6780,6780,6760,329
|
|
20231219,110800,68648350,6790,6790,6790,6790,0
|
|
20231219,110700,68648350,6790,6790,6790,6790,0
|
|
20231219,110600,68648350,6790,6790,6790,6790,17
|
|
20231219,110500,68532920,6800,6800,6800,6800,441
|
|
20231219,110400,65534120,6790,6790,6790,6790,0
|
|
20231219,110300,65534120,6790,6790,6790,6790,0
|
|
20231219,110200,65534120,6790,6790,6790,6790,0
|
|
20231219,110100,65534120,6790,6790,6790,6790,0
|
|
20231219,110000,65534120,6790,6790,6790,6790,0
|
|
20231219,105900,65534120,6790,6790,6790,6790,0
|
|
20231219,105800,65534120,6790,6790,6790,6790,0
|
|
20231219,105700,65534120,6790,6790,6790,6790,20
|
|
20231219,105600,65398320,6810,6810,6810,6810,0
|
|
20231219,105500,65398320,6810,6800,6810,6800,442
|
|
20231219,105400,62389100,6800,6790,6800,6790,66
|
|
20231219,105300,61940950,6790,6790,6790,6790,0
|
|
20231219,105200,61940950,6790,6790,6790,6790,0
|
|
20231219,105100,61940950,6790,6790,6790,6790,0
|
|
20231219,105000,61940950,6790,6780,6790,6780,48
|
|
20231219,104900,61615500,6780,6780,6780,6780,28
|
|
20231219,104800,61425660,6810,6810,6810,6810,0
|
|
20231219,104700,61425660,6810,6810,6810,6810,0
|
|
20231219,104600,61425660,6810,6810,6810,6810,0
|
|
20231219,104500,61425660,6810,6790,6810,6790,444
|
|
20231219,104400,58410860,6780,6780,6780,6780,0
|
|
20231219,104300,58410860,6780,6780,6780,6780,0
|
|
20231219,104200,58410860,6780,6780,6780,6780,0
|
|
20231219,104100,58410860,6780,6780,6780,6780,0
|
|
20231219,104000,58410860,6780,6780,6780,6780,0
|
|
20231219,103900,58410860,6780,6780,6780,6780,0
|
|
20231219,103800,58410860,6780,6790,6790,6780,9
|
|
20231219,103700,58349830,6820,6820,6820,6820,0
|
|
20231219,103600,58349830,6820,6820,6820,6820,0
|
|
20231219,103500,58349830,6820,6810,6820,6810,445
|
|
20231219,103400,55316790,6810,6810,6810,6810,1
|
|
20231219,103300,55309980,6790,6790,6790,6790,0
|
|
20231219,103200,55309980,6790,6790,6790,6790,0
|
|
20231219,103100,55309980,6790,6790,6790,6790,0
|
|
20231219,103000,55309980,6790,6790,6790,6790,0
|
|
20231219,102900,55309980,6790,6790,6790,6790,143
|
|
20231219,102800,54339010,6820,6820,6820,6820,0
|
|
20231219,102700,54339010,6820,6820,6820,6820,0
|
|
20231219,102600,54339010,6820,6820,6820,6820,0
|
|
20231219,102500,54339010,6820,6810,6820,6810,442
|
|
20231219,102400,51325370,6810,6810,6810,6780,164
|
|
20231219,102300,50213370,6780,6780,6780,6780,20
|
|
20231219,102200,50077770,6800,6800,6810,6790,293
|
|
20231219,102100,48088230,6780,6780,6780,6780,0
|
|
20231219,102000,48088230,6780,6780,6780,6780,0
|
|
20231219,101900,48088230,6780,6780,6780,6780,0
|
|
20231219,101800,48088230,6780,6790,6790,6780,69
|
|
20231219,101700,47619730,6800,6800,6800,6800,227
|
|
20231219,101600,46076130,6830,6830,6830,6830,0
|
|
20231219,101500,46076130,6830,6820,6830,6820,441
|
|
20231219,101400,43065330,6820,6820,6820,6820,0
|
|
20231219,101300,43065330,6820,6820,6820,6820,0
|
|
20231219,101200,43065330,6820,6820,6820,6820,0
|
|
20231219,101100,43065330,6820,6820,6820,6820,0
|
|
20231219,101000,43065330,6820,6820,6820,6820,0
|
|
20231219,100900,43065330,6820,6820,6820,6820,0
|
|
20231219,100800,43065330,6820,6820,6820,6820,0
|
|
20231219,100700,43065330,6820,6820,6820,6820,0
|
|
20231219,100600,43065330,6820,6820,6820,6820,0
|
|
20231219,100500,43065330,6820,6810,6820,6810,442
|
|
20231219,100400,40055300,6800,6800,6800,6800,7
|
|
20231219,100300,40007700,6800,6800,6800,6800,3
|
|
20231219,100200,39987300,6800,6800,6800,6800,4
|
|
20231219,100100,39960100,6800,6800,6800,6800,0
|
|
20231219,100000,39960100,6800,6800,6800,6800,0
|
|
20231219,095900,39960100,6800,6800,6800,6800,0
|
|
20231219,095800,39960100,6800,6800,6800,6800,0
|
|
20231219,095700,39960100,6800,6800,6800,6800,0
|
|
20231219,095600,39960100,6800,6800,6800,6800,0
|
|
20231219,095500,39960100,6800,6790,6810,6790,443
|
|
20231219,095400,36947810,6790,6790,6790,6790,0
|
|
20231219,095300,36947810,6790,6790,6790,6790,0
|
|
20231219,095200,36947810,6790,6790,6790,6790,3
|
|
20231219,095100,36927440,6790,6800,6800,6790,16
|
|
20231219,095000,36818660,6780,6780,6780,6780,0
|
|
20231219,094900,36818660,6780,6780,6780,6780,620
|
|
20231219,094800,32615060,6800,6800,6800,6800,0
|
|
20231219,094700,32615060,6800,6800,6800,6800,0
|
|
20231219,094600,32615060,6800,6800,6800,6800,0
|
|
20231219,094500,32615060,6800,6800,6800,6800,441
|
|
20231219,094400,29616260,6800,6800,6800,6790,330
|
|
20231219,094300,27372550,6820,6800,6820,6800,155
|
|
20231219,094200,26318510,6800,6800,6800,6800,2
|
|
20231219,094100,26304910,6790,6790,6790,6790,37
|
|
20231219,094000,26053680,6790,6790,6790,6790,212
|
|
20231219,093900,24614200,6790,6790,6790,6790,0
|
|
20231219,093800,24614200,6790,6790,6790,6790,1
|
|
20231219,093700,24607410,6790,6790,6790,6790,1
|
|
20231219,093600,24600620,6770,6770,6770,6770,31
|
|
20231219,093500,24390750,6780,6780,6780,6780,459
|
|
20231219,093400,21278730,6770,6780,6780,6770,33
|
|
20231219,093300,21055300,6770,6770,6770,6770,50
|
|
20231219,093200,20716800,6780,6780,6780,6780,573
|
|
20231219,093100,16831860,6780,6780,6780,6780,0
|
|
20231219,093000,16831860,6780,6780,6780,6780,0
|
|
20231219,092900,16831860,6780,6780,6780,6780,0
|
|
20231219,092800,16831860,6780,6790,6790,6780,22
|
|
20231219,092700,16682500,6800,6800,6800,6800,0
|
|
20231219,092600,16682500,6800,6810,6810,6800,2
|
|
20231219,092500,16668890,6820,6830,6830,6820,442
|
|
20231219,092400,13650040,6820,6820,6840,6780,107
|
|
20231219,092300,12923350,6790,6790,6790,6790,0
|
|
20231219,092200,12923350,6790,6820,6820,6790,85
|
|
20231219,092100,12345250,6820,6820,6820,6820,0
|
|
20231219,092000,12345250,6820,6820,6820,6820,5
|
|
20231219,091900,12311150,6800,6800,6800,6800,18
|
|
20231219,091800,12188750,6840,6840,6840,6840,0
|
|
20231219,091700,12188750,6840,6810,6840,6810,26
|
|
20231219,091600,12011540,6820,6820,6820,6820,0
|
|
20231219,091500,12011540,6820,6830,6840,6820,442
|
|
20231219,091400,8988630,6830,6800,6830,6800,60
|
|
20231219,091300,8579440,6800,6820,6820,6780,156
|
|
20231219,091200,7520020,6820,6820,6820,6810,6
|
|
20231219,091100,7479110,6800,6800,6800,6800,0
|
|
20231219,091000,7479110,6800,6800,6800,6800,0
|
|
20231219,090900,7479110,6800,6800,6800,6800,0
|
|
20231219,090800,7479110,6800,6820,6820,6800,536
|
|
20231219,090700,3825490,6810,6810,6810,6810,0
|
|
20231219,090600,3825490,6810,6810,6810,6810,0
|
|
20231219,090500,3825490,6810,6810,6810,6810,0
|
|
20231219,090400,3825490,6810,6810,6810,6810,0
|
|
20231219,090300,3825490,6810,6810,6810,6810,388
|
|
20231219,090200,1183210,6790,6800,6800,6790,17
|
|
20231219,090100,1067730,6800,6800,6800,6800,60
|
|
20231219,090000,659730,6800,6880,6880,6800,97
|