647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,194400,163080930,6950,6950,6950,6950,624
|
|
20241213,194300,163080930,6950,6950,6950,6950,0
|
|
20241213,194200,163080930,6950,6950,6950,6950,0
|
|
20241213,194100,163080930,6950,6950,6950,6950,0
|
|
20241213,194000,163080930,6950,6950,6950,6950,0
|
|
20241213,193900,163080930,6950,6950,6950,6950,0
|
|
20241213,193800,163080930,6950,6950,6950,6950,0
|
|
20241213,193700,163080930,6950,6950,6950,6950,0
|
|
20241213,193600,163080930,6950,6950,6950,6950,0
|
|
20241213,193500,163080930,6950,6950,6950,6950,0
|
|
20241213,193400,163080930,6950,6950,6950,6950,0
|
|
20241213,193300,163080930,6950,6950,6950,6950,0
|
|
20241213,193200,163080930,6950,6950,6950,6950,0
|
|
20241213,193100,163080930,6950,6950,6950,6950,0
|
|
20241213,193000,163080930,6950,6950,6950,6950,0
|
|
20241213,192900,163080930,6950,6950,6950,6950,0
|
|
20241213,192800,163080930,6950,6950,6950,6950,0
|
|
20241213,192700,163080930,6950,6950,6950,6950,0
|
|
20241213,192600,163080930,6950,6950,6950,6950,0
|
|
20241213,192500,163080930,6950,6950,6950,6950,0
|
|
20241213,192400,163080930,6950,6950,6950,6950,0
|
|
20241213,192300,163080930,6950,6950,6950,6950,0
|
|
20241213,192200,163080930,6950,6950,6950,6950,0
|
|
20241213,192100,163080930,6950,6950,6950,6950,0
|
|
20241213,192000,163080930,6950,6950,6950,6950,0
|
|
20241213,191900,163080930,6950,6950,6950,6950,0
|
|
20241213,191800,163080930,6950,6950,6950,6950,0
|
|
20241213,191700,163080930,6950,6950,6950,6950,0
|
|
20241213,191600,163080930,6950,6950,6950,6950,0
|
|
20241213,191500,163080930,6950,6950,6950,6950,0
|
|
20241213,191400,163080930,6950,6950,6950,6950,624
|
|
20241213,191300,163080930,6950,6950,6950,6950,0
|
|
20241213,191200,163080930,6950,6950,6950,6950,0
|
|
20241213,191100,163080930,6950,6950,6950,6950,0
|
|
20241213,191000,163080930,6950,6950,6950,6950,0
|
|
20241213,190900,163080930,6950,6950,6950,6950,0
|
|
20241213,190800,163080930,6950,6950,6950,6950,0
|
|
20241213,190700,163080930,6950,6950,6950,6950,0
|
|
20241213,190600,163080930,6950,6950,6950,6950,0
|
|
20241213,190500,163080930,6950,6950,6950,6950,0
|
|
20241213,190400,163080930,6950,6950,6950,6950,0
|
|
20241213,190300,163080930,6950,6950,6950,6950,0
|
|
20241213,190200,163080930,6950,6950,6950,6950,0
|
|
20241213,190100,163080930,6950,6950,6950,6950,0
|
|
20241213,190000,163080930,6950,6950,6950,6950,0
|
|
20241213,185900,163080930,6950,6950,6950,6950,0
|
|
20241213,185800,163080930,6950,6950,6950,6950,0
|
|
20241213,185700,163080930,6950,6950,6950,6950,0
|
|
20241213,185600,163080930,6950,6950,6950,6950,0
|
|
20241213,185500,163080930,6950,6950,6950,6950,0
|
|
20241213,185400,163080930,6950,6950,6950,6950,0
|
|
20241213,185300,163080930,6950,6950,6950,6950,0
|
|
20241213,185200,163080930,6950,6950,6950,6950,0
|
|
20241213,185100,163080930,6950,6950,6950,6950,0
|
|
20241213,185000,163080930,6950,6950,6950,6950,0
|
|
20241213,184900,163080930,6950,6950,6950,6950,0
|
|
20241213,184800,163080930,6950,6950,6950,6950,0
|
|
20241213,184700,163080930,6950,6950,6950,6950,0
|
|
20241213,184600,163080930,6950,6950,6950,6950,0
|
|
20241213,184500,163080930,6950,6950,6950,6950,0
|
|
20241213,184400,163080930,6950,6950,6950,6950,624
|
|
20241213,184300,163080930,6950,6950,6950,6950,0
|
|
20241213,184200,163080930,6950,6950,6950,6950,0
|
|
20241213,184100,163080930,6950,6950,6950,6950,0
|
|
20241213,184000,163080930,6950,6950,6950,6950,0
|
|
20241213,183900,163080930,6950,6950,6950,6950,0
|
|
20241213,183800,163080930,6950,6950,6950,6950,0
|
|
20241213,183700,163080930,6950,6950,6950,6950,0
|
|
20241213,183600,163080930,6950,6950,6950,6950,0
|
|
20241213,183500,163080930,6950,6950,6950,6950,0
|
|
20241213,183400,163080930,6950,6950,6950,6950,0
|
|
20241213,183300,163080930,6950,6950,6950,6950,0
|
|
20241213,183200,163080930,6950,6950,6950,6950,0
|
|
20241213,183100,163080930,6950,6950,6950,6950,0
|
|
20241213,183000,163080930,6950,6950,6950,6950,0
|
|
20241213,182900,163080930,6950,6950,6950,6950,0
|
|
20241213,182800,163080930,6950,6950,6950,6950,0
|
|
20241213,182700,163080930,6950,6950,6950,6950,0
|
|
20241213,182600,163080930,6950,6950,6950,6950,0
|
|
20241213,182500,163080930,6950,6950,6950,6950,0
|
|
20241213,182400,163080930,6950,6950,6950,6950,0
|
|
20241213,182300,163080930,6950,6950,6950,6950,0
|
|
20241213,182200,163080930,6950,6950,6950,6950,0
|
|
20241213,182100,163080930,6950,6950,6950,6950,0
|
|
20241213,182000,163080930,6950,6950,6950,6950,0
|
|
20241213,181900,163080930,6950,6950,6950,6950,0
|
|
20241213,181800,163080930,6950,6950,6950,6950,0
|
|
20241213,181700,163080930,6950,6950,6950,6950,0
|
|
20241213,181600,163080930,6950,6950,6950,6950,0
|
|
20241213,181500,163080930,6950,6950,6950,6950,0
|
|
20241213,181400,163080930,6950,6950,6950,6950,624
|
|
20241213,181300,163080930,6950,6950,6950,6950,0
|
|
20241213,181200,163080930,6950,6950,6950,6950,0
|
|
20241213,181100,163080930,6950,6950,6950,6950,0
|
|
20241213,181000,163080930,6950,6950,6950,6950,0
|
|
20241213,180900,163080930,6950,6950,6950,6950,0
|
|
20241213,180800,163080930,6950,6950,6950,6950,0
|
|
20241213,180700,163080930,6950,6950,6950,6950,0
|
|
20241213,180600,163080930,6950,6950,6950,6950,0
|
|
20241213,180500,163080930,6950,6950,6950,6950,0
|
|
20241213,180400,163080930,6950,6950,6950,6950,0
|
|
20241213,180300,163080930,6950,6950,6950,6950,0
|
|
20241213,180200,163080930,6950,6950,6950,6950,0
|
|
20241213,180100,163080930,6950,6950,6950,6950,0
|
|
20241213,180000,163080930,6950,6950,6950,6950,0
|
|
20241213,175900,163080930,6950,6950,6950,6950,0
|
|
20241213,175800,163080930,6950,6950,6950,6950,0
|
|
20241213,175700,163080930,6950,6950,6950,6950,0
|
|
20241213,175600,163080930,6950,6950,6950,6950,0
|
|
20241213,175500,163080930,6950,6950,6950,6950,0
|
|
20241213,175400,163080930,6950,6950,6950,6950,0
|
|
20241213,175300,163080930,6950,6950,6950,6950,0
|
|
20241213,175200,163080930,6950,6950,6950,6950,0
|
|
20241213,175100,163080930,6950,6950,6950,6950,0
|
|
20241213,175000,163080930,6950,6950,6950,6950,0
|
|
20241213,174900,163080930,6950,6950,6950,6950,0
|
|
20241213,174800,163080930,6950,6950,6950,6950,0
|
|
20241213,174700,163080930,6950,6950,6950,6950,0
|
|
20241213,174600,163080930,6950,6950,6950,6950,0
|
|
20241213,174500,163080930,6950,6950,6950,6950,0
|
|
20241213,174400,163080930,6950,6950,6950,6950,624
|
|
20241213,174300,163080930,6950,6950,6950,6950,0
|
|
20241213,174200,163080930,6950,6950,6950,6950,0
|
|
20241213,174100,163080930,6950,6950,6950,6950,0
|
|
20241213,174000,163080930,6950,6950,6950,6950,0
|
|
20241213,173900,163080930,6950,6950,6950,6950,0
|
|
20241213,173800,163080930,6950,6950,6950,6950,0
|
|
20241213,173700,163080930,6950,6950,6950,6950,0
|
|
20241213,173600,163080930,6950,6950,6950,6950,0
|
|
20241213,173500,163080930,6950,6950,6950,6950,0
|
|
20241213,173400,163080930,6950,6950,6950,6950,0
|
|
20241213,173300,163080930,6950,6950,6950,6950,0
|
|
20241213,173200,163080930,6950,6950,6950,6950,0
|
|
20241213,173100,163080930,6950,6950,6950,6950,0
|
|
20241213,173000,163080930,6950,6950,6950,6950,0
|
|
20241213,172900,163080930,6950,6950,6950,6950,0
|
|
20241213,172800,163080930,6950,6950,6950,6950,0
|
|
20241213,172700,163080930,6950,6950,6950,6950,0
|
|
20241213,172600,163080930,6950,6950,6950,6950,0
|
|
20241213,172500,163080930,6950,6950,6950,6950,0
|
|
20241213,172400,163080930,6950,6950,6950,6950,0
|
|
20241213,172300,163080930,6950,6950,6950,6950,0
|
|
20241213,172200,163080930,6950,6950,6950,6950,0
|
|
20241213,172100,163080930,6950,6950,6950,6950,0
|
|
20241213,172000,163080930,6950,6950,6950,6950,0
|
|
20241213,171900,163080930,6950,6950,6950,6950,0
|
|
20241213,171800,163080930,6950,6950,6950,6950,0
|
|
20241213,171700,163080930,6950,6950,6950,6950,0
|
|
20241213,171600,163080930,6950,6950,6950,6950,0
|
|
20241213,171500,163080930,6950,6950,6950,6950,0
|
|
20241213,171400,163080930,6950,6950,6950,6950,624
|
|
20241213,171300,163080930,6950,6950,6950,6950,0
|
|
20241213,171200,163080930,6950,6950,6950,6950,0
|
|
20241213,171100,163080930,6950,6950,6950,6950,0
|
|
20241213,171000,163080930,6950,6950,6950,6950,0
|
|
20241213,170900,163080930,6950,6950,6950,6950,0
|
|
20241213,170800,163080930,6950,6950,6950,6950,0
|
|
20241213,170700,163080930,6950,6950,6950,6950,0
|
|
20241213,170600,163080930,6950,6950,6950,6950,0
|
|
20241213,170500,163080930,6950,6950,6950,6950,0
|
|
20241213,170400,163080930,6950,6950,6950,6950,0
|
|
20241213,170300,163080930,6950,6950,6950,6950,0
|
|
20241213,170200,163080930,6950,6950,6950,6950,0
|
|
20241213,170100,163080930,6950,6950,6950,6950,0
|
|
20241213,170000,163080930,6950,6950,6950,6950,0
|
|
20241213,165900,163080930,6950,6950,6950,6950,0
|
|
20241213,165800,163080930,6950,6950,6950,6950,0
|
|
20241213,165700,163080930,6950,6950,6950,6950,0
|
|
20241213,165600,163080930,6950,6950,6950,6950,0
|
|
20241213,165500,163080930,6950,6950,6950,6950,0
|
|
20241213,165400,163080930,6950,6950,6950,6950,0
|
|
20241213,165300,163080930,6950,6950,6950,6950,0
|
|
20241213,165200,163080930,6950,6950,6950,6950,0
|
|
20241213,165100,163080930,6950,6950,6950,6950,0
|
|
20241213,165000,163080930,6950,6950,6950,6950,0
|
|
20241213,164900,163080930,6950,6950,6950,6950,0
|
|
20241213,164800,163080930,6950,6950,6950,6950,0
|
|
20241213,164700,163080930,6950,6950,6950,6950,0
|
|
20241213,164600,163080930,6950,6950,6950,6950,0
|
|
20241213,164500,163080930,6950,6950,6950,6950,0
|
|
20241213,164400,163080930,6950,6950,6950,6950,624
|
|
20241213,164300,163080930,6950,6950,6950,6950,0
|
|
20241213,164200,163080930,6950,6950,6950,6950,0
|
|
20241213,164100,163080930,6950,6950,6950,6950,0
|
|
20241213,164000,163080930,6950,6950,6950,6950,0
|
|
20241213,163900,163080930,6950,6950,6950,6950,0
|
|
20241213,163800,163080930,6950,6950,6950,6950,0
|
|
20241213,163700,163080930,6950,6950,6950,6950,0
|
|
20241213,163600,163080930,6950,6950,6950,6950,0
|
|
20241213,163500,163080930,6950,6950,6950,6950,0
|
|
20241213,163400,163080930,6950,6950,6950,6950,0
|
|
20241213,163300,163080930,6950,6950,6950,6950,0
|
|
20241213,163200,163080930,6950,6950,6950,6950,0
|
|
20241213,163100,163080930,6950,6950,6950,6950,0
|
|
20241213,163000,163080930,6950,6950,6950,6950,0
|
|
20241213,162900,163080930,6950,6950,6950,6950,0
|
|
20241213,162800,163080930,6950,6950,6950,6950,0
|
|
20241213,162700,163080930,6950,6950,6950,6950,0
|
|
20241213,162600,163080930,6950,6950,6950,6950,0
|
|
20241213,162500,163080930,6950,6950,6950,6950,0
|
|
20241213,162400,163080930,6950,6950,6950,6950,0
|
|
20241213,162300,163080930,6950,6950,6950,6950,0
|
|
20241213,162200,163080930,6950,6950,6950,6950,0
|
|
20241213,162100,163080930,6950,6950,6950,6950,0
|
|
20241213,162000,163080930,6950,6950,6950,6950,0
|
|
20241213,161900,163080930,6950,6950,6950,6950,0
|
|
20241213,161800,163080930,6950,6950,6950,6950,0
|
|
20241213,161700,163080930,6950,6950,6950,6950,0
|
|
20241213,161600,163080930,6950,6950,6950,6950,0
|
|
20241213,161500,163080930,6950,6950,6950,6950,0
|
|
20241213,161400,163080930,6950,6950,6950,6950,624
|
|
20241213,161300,163080930,6950,6950,6950,6950,0
|
|
20241213,161200,163080930,6950,6950,6950,6950,0
|
|
20241213,161100,163080930,6950,6950,6950,6950,0
|
|
20241213,161000,163080930,6950,6950,6950,6950,0
|
|
20241213,160900,163080930,6950,6950,6950,6950,0
|
|
20241213,160800,163080930,6950,6950,6950,6950,0
|
|
20241213,160700,163080930,6950,6950,6950,6950,0
|
|
20241213,160600,163080930,6950,6950,6950,6950,0
|
|
20241213,160500,163080930,6950,6950,6950,6950,0
|
|
20241213,160400,163080930,6950,6950,6950,6950,0
|
|
20241213,160300,163080930,6950,6950,6950,6950,0
|
|
20241213,160200,163080930,6950,6950,6950,6950,0
|
|
20241213,160100,163080930,6950,6950,6950,6950,0
|
|
20241213,160000,163080930,6950,6950,6950,6950,0
|
|
20241213,155900,163080930,6950,6950,6950,6950,0
|
|
20241213,155800,163080930,6950,6950,6950,6950,0
|
|
20241213,155700,163080930,6950,6950,6950,6950,0
|
|
20241213,155600,163080930,6950,6950,6950,6950,0
|
|
20241213,155500,163080930,6950,6950,6950,6950,0
|
|
20241213,155400,163080930,6950,6950,6950,6950,0
|
|
20241213,155300,163080930,6950,6950,6950,6950,0
|
|
20241213,155200,163080930,6950,6950,6950,6950,0
|
|
20241213,155100,163080930,6950,6950,6950,6950,0
|
|
20241213,155000,163080930,6950,6950,6950,6950,0
|
|
20241213,154900,163080930,6950,6950,6950,6950,0
|
|
20241213,154800,163080930,6950,6950,6950,6950,0
|
|
20241213,154700,163080930,6950,6950,6950,6950,0
|
|
20241213,154600,163080930,6950,6950,6950,6950,0
|
|
20241213,154500,163080930,6950,6950,6950,6950,0
|
|
20241213,154400,163080930,6950,6950,6950,6950,624
|
|
20241213,154300,163080930,6950,6950,6950,6950,0
|
|
20241213,154200,163080930,6950,6950,6950,6950,0
|
|
20241213,154100,163080930,6950,6950,6950,6950,0
|
|
20241213,154000,163080930,6950,6950,6950,6950,0
|
|
20241213,153900,163080930,6950,6950,6950,6950,0
|
|
20241213,153800,163080930,6950,6950,6950,6950,0
|
|
20241213,153700,163080930,6950,6950,6950,6950,0
|
|
20241213,153600,163080930,6950,6950,6950,6950,0
|
|
20241213,153500,163080930,6950,6950,6950,6950,0
|
|
20241213,153400,163080930,6950,6950,6950,6950,0
|
|
20241213,153300,163080930,6950,6950,6950,6950,0
|
|
20241213,153200,163080930,6950,6950,6950,6950,0
|
|
20241213,153100,163080930,6950,6950,6950,6950,0
|
|
20241213,153000,163080930,6950,6950,6950,6950,624
|
|
20241213,152900,158744130,6970,6970,6970,6970,0
|
|
20241213,152800,158744130,6970,6970,6970,6970,0
|
|
20241213,152700,158744130,6970,6970,6970,6970,0
|
|
20241213,152600,158744130,6970,6970,6970,6970,0
|
|
20241213,152500,158744130,6970,6970,6970,6970,0
|
|
20241213,152400,158744130,6970,6970,6970,6970,0
|
|
20241213,152300,158744130,6970,6970,6970,6970,0
|
|
20241213,152200,158744130,6970,6970,6970,6970,0
|
|
20241213,152100,158744130,6970,6970,6970,6970,0
|
|
20241213,152000,158744130,6970,6970,6970,6970,0
|
|
20241213,151900,158744130,6970,6950,6970,6950,333
|
|
20241213,151800,156425930,6950,6950,6950,6950,10
|
|
20241213,151700,156356430,6950,6950,6950,6950,2
|
|
20241213,151600,156342530,6920,6920,6920,6920,0
|
|
20241213,151500,156342530,6920,6920,6920,6920,7
|
|
20241213,151400,156294090,6920,6920,6920,6920,0
|
|
20241213,151300,156294090,6920,6920,6920,6920,0
|
|
20241213,151200,156294090,6920,6920,6920,6920,0
|
|
20241213,151100,156294090,6920,6920,6920,6920,0
|
|
20241213,151000,156294090,6920,6920,6920,6920,0
|
|
20241213,150900,156294090,6920,6920,6920,6920,0
|
|
20241213,150800,156294090,6920,6920,6920,6920,0
|
|
20241213,150700,156294090,6920,6920,6920,6920,0
|
|
20241213,150600,156294090,6920,6920,6920,6920,0
|
|
20241213,150500,156294090,6920,6920,6920,6920,1
|
|
20241213,150400,156287170,6960,6960,6960,6960,0
|
|
20241213,150300,156287170,6960,6960,6960,6960,0
|
|
20241213,150200,156287170,6960,6960,6960,6960,0
|
|
20241213,150100,156287170,6960,6960,6960,6960,250
|
|
20241213,150000,154547170,6960,6960,6960,6960,0
|
|
20241213,145900,154547170,6960,6960,6960,6960,0
|
|
20241213,145800,154547170,6960,6960,6960,6960,1
|
|
20241213,145700,154540210,6960,6960,6960,6960,2
|
|
20241213,145600,154526290,6960,6960,6960,6960,0
|
|
20241213,145500,154526290,6960,6960,6960,6960,0
|
|
20241213,145400,154526290,6960,6960,6960,6960,0
|
|
20241213,145300,154526290,6960,6960,6960,6960,18
|
|
20241213,145200,154401010,6960,6930,6960,6930,48
|
|
20241213,145100,154067600,6930,6930,6930,6930,2
|
|
20241213,145000,154053740,6930,6930,6930,6930,0
|
|
20241213,144900,154053740,6930,6930,6930,6930,0
|
|
20241213,144800,154053740,6930,6930,6930,6930,0
|
|
20241213,144700,154053740,6930,6930,6930,6930,0
|
|
20241213,144600,154053740,6930,6930,6930,6930,0
|
|
20241213,144500,154053740,6930,6930,6930,6930,0
|
|
20241213,144400,154053740,6930,6930,6930,6930,0
|
|
20241213,144300,154053740,6930,6930,6930,6930,0
|
|
20241213,144200,154053740,6930,6930,6930,6930,0
|
|
20241213,144100,154053740,6930,6930,6930,6930,0
|
|
20241213,144000,154053740,6930,6930,6930,6930,2
|
|
20241213,143900,154039880,6940,6940,6940,6940,0
|
|
20241213,143800,154039880,6940,6940,6940,6940,2
|
|
20241213,143700,154026000,6940,6940,6940,6940,0
|
|
20241213,143600,154026000,6940,6940,6940,6940,0
|
|
20241213,143500,154026000,6940,6940,6940,6940,0
|
|
20241213,143400,154026000,6940,6940,6940,6940,0
|
|
20241213,143300,154026000,6940,6940,6940,6940,1
|
|
20241213,143200,154019060,6960,6960,6960,6960,0
|
|
20241213,143100,154019060,6960,6960,6960,6960,0
|
|
20241213,143000,154019060,6960,6960,6960,6960,0
|
|
20241213,142900,154019060,6960,6960,6960,6960,0
|
|
20241213,142800,154019060,6960,6960,6960,6960,0
|
|
20241213,142700,154019060,6960,6960,6960,6960,0
|
|
20241213,142600,154019060,6960,6920,6960,6920,104
|
|
20241213,142500,153297420,6940,6940,6940,6880,59
|
|
20241213,142400,152889810,6900,6900,6900,6900,0
|
|
20241213,142300,152889810,6900,6900,6900,6900,2
|
|
20241213,142200,152876010,6880,6880,6880,6880,0
|
|
20241213,142100,152876010,6880,6880,6880,6880,0
|
|
20241213,142000,152876010,6880,6930,6930,6880,919
|
|
20241213,141900,146544170,6940,6940,6940,6940,0
|
|
20241213,141800,146544170,6940,6940,6940,6940,0
|
|
20241213,141700,146544170,6940,6940,6940,6940,0
|
|
20241213,141600,146544170,6940,6940,6940,6940,0
|
|
20241213,141500,146544170,6940,6940,6940,6940,1
|
|
20241213,141400,146537230,6940,6940,6940,6940,0
|
|
20241213,141300,146537230,6940,6940,6940,6940,0
|
|
20241213,141200,146537230,6940,6940,6940,6940,5
|
|
20241213,141100,146502530,6970,6970,6970,6970,0
|
|
20241213,141000,146502530,6970,6970,6970,6970,0
|
|
20241213,140900,146502530,6970,6970,6970,6970,1
|
|
20241213,140800,146495560,6970,6970,6970,6970,0
|
|
20241213,140700,146495560,6970,6970,6970,6970,0
|
|
20241213,140600,146495560,6970,6970,6970,6970,1
|
|
20241213,140500,146488590,6970,6970,6970,6970,1
|
|
20241213,140400,146481620,6960,6960,6970,6960,66
|
|
20241213,140300,146022230,6940,6940,6940,6940,0
|
|
20241213,140200,146022230,6940,6980,7000,6940,129
|
|
20241213,140100,145126190,6980,6970,6980,6970,162
|
|
20241213,140000,143995720,6980,6960,6980,6960,120
|
|
20241213,135900,143159670,6970,6970,6970,6960,208
|
|
20241213,135800,141709920,6980,6950,6980,6950,24
|
|
20241213,135700,141542860,6950,6940,6950,6920,59
|
|
20241213,135600,141134060,6930,6920,6930,6920,1010
|
|
20241213,135500,134136860,6910,6900,6910,6900,121
|
|
20241213,135400,133300960,6910,6910,6910,6910,2
|
|
20241213,135300,133287140,6900,6900,6900,6900,13
|
|
20241213,135200,133197440,6900,6900,6900,6900,1
|
|
20241213,135100,133190540,6890,6890,6900,6890,36
|
|
20241213,135000,132942490,6890,6860,6890,6860,118
|
|
20241213,134900,132131820,6870,6870,6870,6870,0
|
|
20241213,134800,132131820,6870,6830,6870,6830,3
|
|
20241213,134700,132111290,6850,6850,6850,6850,542
|
|
20241213,134600,128398590,6850,6850,6850,6850,0
|
|
20241213,134500,128398590,6850,6850,6850,6850,0
|
|
20241213,134400,128398590,6850,6850,6850,6850,2
|
|
20241213,134300,128384890,6840,6840,6840,6840,0
|
|
20241213,134200,128384890,6840,6840,6840,6840,0
|
|
20241213,134100,128384890,6840,6840,6840,6840,0
|
|
20241213,134000,128384890,6840,6830,6840,6830,639
|
|
20241213,133900,124020490,6830,6830,6830,6830,0
|
|
20241213,133800,124020490,6830,6830,6830,6830,0
|
|
20241213,133700,124020490,6830,6830,6830,6830,0
|
|
20241213,133600,124020490,6830,6830,6830,6830,200
|
|
20241213,133500,122654490,6830,6830,6830,6830,0
|
|
20241213,133400,122654490,6830,6830,6830,6830,1
|
|
20241213,133300,122647660,6820,6820,6820,6820,200
|
|
20241213,133200,121283660,6830,6830,6830,6830,0
|
|
20241213,133100,121283660,6830,6830,6830,6830,0
|
|
20241213,133000,121283660,6830,6830,6830,6830,0
|
|
20241213,132900,121283660,6830,6830,6830,6830,0
|
|
20241213,132800,121283660,6830,6830,6830,6830,2
|
|
20241213,132700,121270000,6830,6830,6830,6830,0
|
|
20241213,132600,121270000,6830,6830,6830,6830,0
|
|
20241213,132500,121270000,6830,6830,6830,6830,0
|
|
20241213,132400,121270000,6830,6830,6830,6830,0
|
|
20241213,132300,121270000,6830,6830,6830,6830,0
|
|
20241213,132200,121270000,6830,6830,6830,6830,0
|
|
20241213,132100,121270000,6830,6830,6830,6830,2
|
|
20241213,132000,121256340,6820,6820,6820,6820,0
|
|
20241213,131900,121256340,6820,6820,6820,6820,19
|
|
20241213,131800,121126760,6820,6820,6820,6820,5
|
|
20241213,131700,121092660,6820,6820,6820,6820,1
|
|
20241213,131600,121085840,6820,6820,6820,6820,59
|
|
20241213,131500,120683460,6820,6820,6820,6820,0
|
|
20241213,131400,120683460,6820,6820,6820,6820,0
|
|
20241213,131300,120683460,6820,6820,6820,6820,0
|
|
20241213,131200,120683460,6820,6820,6820,6820,0
|
|
20241213,131100,120683460,6820,6820,6820,6820,26
|
|
20241213,131000,120506140,6830,6830,6830,6830,0
|
|
20241213,130900,120506140,6830,6830,6830,6830,0
|
|
20241213,130800,120506140,6830,6830,6830,6830,0
|
|
20241213,130700,120506140,6830,6830,6830,6830,0
|
|
20241213,130600,120506140,6830,6830,6830,6830,0
|
|
20241213,130500,120506140,6830,6830,6830,6830,0
|
|
20241213,130400,120506140,6830,6830,6830,6830,1
|
|
20241213,130300,120499310,6830,6830,6830,6830,0
|
|
20241213,130200,120499310,6830,6830,6830,6830,0
|
|
20241213,130100,120499310,6830,6830,6830,6830,0
|
|
20241213,130000,120499310,6830,6820,6830,6820,6
|
|
20241213,125900,120458380,6830,6830,6830,6830,0
|
|
20241213,125800,120458380,6830,6830,6830,6830,0
|
|
20241213,125700,120458380,6830,6830,6830,6830,0
|
|
20241213,125600,120458380,6830,6830,6830,6830,0
|
|
20241213,125500,120458380,6830,6830,6830,6830,0
|
|
20241213,125400,120458380,6830,6830,6830,6830,6
|
|
20241213,125300,120417400,6830,6830,6830,6830,1
|
|
20241213,125200,120410570,6830,6830,6830,6830,1
|
|
20241213,125100,120403740,6830,6830,6830,6830,0
|
|
20241213,125000,120403740,6830,6810,6830,6810,21
|
|
20241213,124900,120260640,6820,6820,6820,6820,0
|
|
20241213,124800,120260640,6820,6820,6820,6820,0
|
|
20241213,124700,120260640,6820,6820,6820,6820,0
|
|
20241213,124600,120260640,6820,6790,6820,6790,10
|
|
20241213,124500,120192710,6820,6820,6820,6820,0
|
|
20241213,124400,120192710,6820,6820,6820,6820,4
|
|
20241213,124300,120165430,6820,6820,6820,6820,1
|
|
20241213,124200,120158610,6790,6790,6790,6790,0
|
|
20241213,124100,120158610,6790,6790,6790,6790,0
|
|
20241213,124000,120158610,6790,6790,6790,6790,1
|
|
20241213,123900,120151820,6830,6820,6830,6820,34
|
|
20241213,123800,119919810,6830,6830,6830,6830,0
|
|
20241213,123700,119919810,6830,6790,6830,6790,54
|
|
20241213,123600,119552230,6790,6790,6790,6790,0
|
|
20241213,123500,119552230,6790,6790,6790,6790,0
|
|
20241213,123400,119552230,6790,6790,6790,6790,0
|
|
20241213,123300,119552230,6790,6790,6790,6790,0
|
|
20241213,123200,119552230,6790,6790,6790,6770,3
|
|
20241213,123100,119531880,6770,6770,6770,6770,0
|
|
20241213,123000,119531880,6770,6770,6770,6770,1
|
|
20241213,122900,119525110,6780,6770,6780,6770,37
|
|
20241213,122800,119274260,6770,6770,6770,6770,2
|
|
20241213,122700,119260720,6760,6760,6760,6760,1
|
|
20241213,122600,119253960,6760,6760,6760,6760,1
|
|
20241213,122500,119247200,6810,6810,6810,6810,0
|
|
20241213,122400,119247200,6810,6810,6810,6810,0
|
|
20241213,122300,119247200,6810,6810,6810,6810,0
|
|
20241213,122200,119247200,6810,6810,6810,6810,0
|
|
20241213,122100,119247200,6810,6810,6810,6810,0
|
|
20241213,122000,119247200,6810,6810,6810,6810,0
|
|
20241213,121900,119247200,6810,6810,6810,6810,0
|
|
20241213,121800,119247200,6810,6810,6810,6810,0
|
|
20241213,121700,119247200,6810,6810,6810,6810,1
|
|
20241213,121600,119240390,6760,6760,6760,6760,0
|
|
20241213,121500,119240390,6760,6760,6760,6760,45
|
|
20241213,121400,118936190,6770,6770,6770,6770,0
|
|
20241213,121300,118936190,6770,6770,6770,6770,7
|
|
20241213,121200,118888800,6770,6770,6770,6770,0
|
|
20241213,121100,118888800,6770,6770,6770,6770,0
|
|
20241213,121000,118888800,6770,6770,6770,6770,0
|
|
20241213,120900,118888800,6770,6770,6770,6770,0
|
|
20241213,120800,118888800,6770,6770,6770,6770,181
|
|
20241213,120700,117663430,6830,6830,6830,6830,0
|
|
20241213,120600,117663430,6830,6830,6830,6830,0
|
|
20241213,120500,117663430,6830,6830,6830,6830,0
|
|
20241213,120400,117663430,6830,6830,6830,6830,0
|
|
20241213,120300,117663430,6830,6830,6830,6830,0
|
|
20241213,120200,117663430,6830,6790,6830,6790,69
|
|
20241213,120100,117194120,6760,6760,6760,6760,150
|
|
20241213,120000,116180120,6770,6770,6770,6770,6
|
|
20241213,115900,116139500,6770,6770,6770,6770,3
|
|
20241213,115800,116119190,6770,6770,6770,6770,2
|
|
20241213,115700,116105650,6760,6760,6760,6760,0
|
|
20241213,115600,116105650,6760,6760,6760,6760,0
|
|
20241213,115500,116105650,6760,6760,6760,6760,1
|
|
20241213,115400,116098890,6770,6770,6770,6770,0
|
|
20241213,115300,116098890,6770,6770,6770,6770,4
|
|
20241213,115200,116071810,6760,6760,6760,6760,1
|
|
20241213,115100,116065050,6760,6760,6760,6760,19
|
|
20241213,115000,115936610,6740,6770,6770,6740,5
|
|
20241213,114900,115902790,6740,6760,6760,6740,200
|
|
20241213,114800,114554350,6760,6790,6790,6760,772
|
|
20241213,114700,109334670,6850,6850,6850,6850,0
|
|
20241213,114600,109334670,6850,6850,6850,6850,1
|
|
20241213,114500,109327820,6800,6800,6800,6800,10
|
|
20241213,114400,109259820,6800,6830,6830,6800,40
|
|
20241213,114300,108987520,6830,6830,6830,6830,100
|
|
20241213,114200,108304520,6830,6840,6850,6830,422
|
|
20241213,114100,105421230,6830,6830,6830,6830,30
|
|
20241213,114000,105216330,6830,6830,6830,6830,0
|
|
20241213,113900,105216330,6830,6830,6830,6830,14
|
|
20241213,113800,105120710,6830,6830,6830,6830,0
|
|
20241213,113700,105120710,6830,6830,6830,6830,500
|
|
20241213,113600,101705710,6830,6830,6830,6830,500
|
|
20241213,113500,98290710,6830,6830,6830,6830,0
|
|
20241213,113400,98290710,6830,6830,6830,6830,0
|
|
20241213,113300,98290710,6830,6830,6830,6830,692
|
|
20241213,113200,93564350,6830,6830,6830,6830,6
|
|
20241213,113100,93523370,6830,6830,6830,6830,1
|
|
20241213,113000,93516540,6780,6760,6780,6760,274
|
|
20241213,112900,91659920,6760,6750,6760,6750,417
|
|
20241213,112800,88841080,6750,6750,6750,6750,10
|
|
20241213,112700,88773580,6780,6780,6780,6780,0
|
|
20241213,112600,88773580,6780,6780,6780,6780,0
|
|
20241213,112500,88773580,6780,6780,6780,6780,0
|
|
20241213,112400,88773580,6780,6780,6780,6780,0
|
|
20241213,112300,88773580,6780,6780,6780,6780,0
|
|
20241213,112200,88773580,6780,6780,6780,6780,0
|
|
20241213,112100,88773580,6780,6780,6780,6780,0
|
|
20241213,112000,88773580,6780,6780,6780,6780,0
|
|
20241213,111900,88773580,6780,6780,6780,6780,0
|
|
20241213,111800,88773580,6780,6780,6780,6780,0
|
|
20241213,111700,88773580,6780,6780,6780,6780,1
|
|
20241213,111600,88766800,6740,6750,6750,6740,146
|
|
20241213,111500,87781900,6770,6770,6770,6770,0
|
|
20241213,111400,87781900,6770,6770,6770,6770,0
|
|
20241213,111300,87781900,6770,6770,6770,6770,0
|
|
20241213,111200,87781900,6770,6770,6770,6770,1
|
|
20241213,111100,87775130,6770,6770,6770,6770,4
|
|
20241213,111000,87748050,6750,6750,6750,6750,1
|
|
20241213,110900,87741300,6760,6760,6760,6760,8
|
|
20241213,110800,87687220,6760,6760,6760,6760,1
|
|
20241213,110700,87680460,6760,6760,6760,6760,0
|
|
20241213,110600,87680460,6760,6760,6760,6760,15
|
|
20241213,110500,87579060,6770,6770,6770,6770,4
|
|
20241213,110400,87551980,6760,6760,6760,6760,0
|
|
20241213,110300,87551980,6760,6760,6760,6760,0
|
|
20241213,110200,87551980,6760,6760,6760,6760,1
|
|
20241213,110100,87545220,6770,6770,6770,6770,0
|
|
20241213,110000,87545220,6770,6770,6770,6770,1
|
|
20241213,105900,87538450,6770,6770,6770,6770,0
|
|
20241213,105800,87538450,6770,6770,6770,6770,1
|
|
20241213,105700,87531680,6760,6760,6760,6760,0
|
|
20241213,105600,87531680,6760,6760,6760,6760,1
|
|
20241213,105500,87524920,6760,6760,6760,6760,0
|
|
20241213,105400,87524920,6760,6760,6760,6760,0
|
|
20241213,105300,87524920,6760,6760,6760,6760,0
|
|
20241213,105200,87524920,6760,6760,6760,6760,8
|
|
20241213,105100,87470840,6760,6760,6760,6760,0
|
|
20241213,105000,87470840,6760,6760,6760,6760,0
|
|
20241213,104900,87470840,6760,6760,6760,6760,11
|
|
20241213,104800,87396480,6750,6750,6750,6750,0
|
|
20241213,104700,87396480,6750,6750,6750,6750,0
|
|
20241213,104600,87396480,6750,6750,6750,6750,124
|
|
20241213,104500,86559480,6730,6730,6730,6730,0
|
|
20241213,104400,86559480,6730,6740,6740,6730,179
|
|
20241213,104300,85354690,6740,6740,6740,6740,0
|
|
20241213,104200,85354690,6740,6740,6740,6740,0
|
|
20241213,104100,85354690,6740,6740,6740,6740,0
|
|
20241213,104000,85354690,6740,6740,6740,6740,99
|
|
20241213,103900,84687430,6730,6730,6730,6730,16
|
|
20241213,103800,84579750,6730,6720,6730,6720,41
|
|
20241213,103700,84304220,6740,6740,6740,6740,1
|
|
20241213,103600,84297480,6740,6740,6740,6740,1
|
|
20241213,103500,84290740,6740,6740,6740,6740,8
|
|
20241213,103400,84236820,6740,6740,6740,6740,0
|
|
20241213,103300,84236820,6740,6740,6740,6740,0
|
|
20241213,103200,84236820,6740,6740,6740,6740,0
|
|
20241213,103100,84236820,6740,6740,6740,6740,0
|
|
20241213,103000,84236820,6740,6730,6740,6730,2
|
|
20241213,102900,84223350,6710,6720,6720,6710,158
|
|
20241213,102800,83162810,6720,6720,6720,6720,0
|
|
20241213,102700,83162810,6720,6730,6730,6720,200
|
|
20241213,102600,81817620,6730,6760,6760,6730,162
|
|
20241213,102500,80723970,6770,6770,6770,6770,3
|
|
20241213,102400,80703660,6770,6790,6790,6770,410
|
|
20241213,102300,77924430,6800,6800,6800,6800,112
|
|
20241213,102200,77162830,6810,6810,6810,6810,128
|
|
20241213,102100,76291150,6840,6840,6840,6840,1
|
|
20241213,102000,76284310,6810,6810,6820,6810,31
|
|
20241213,101900,76073190,6810,6810,6810,6810,0
|
|
20241213,101800,76073190,6810,6810,6810,6810,113
|
|
20241213,101700,75303660,6810,6810,6810,6810,320
|
|
20241213,101600,73124460,6810,6810,6810,6810,0
|
|
20241213,101500,73124460,6810,6810,6810,6810,0
|
|
20241213,101400,73124460,6810,6810,6810,6810,201
|
|
20241213,101300,71755650,6810,6810,6810,6810,30
|
|
20241213,101200,71551350,6810,6820,6820,6810,768
|
|
20241213,101100,66313600,6830,6830,6830,6830,216
|
|
20241213,101000,64838320,6840,6840,6840,6840,497
|
|
20241213,100900,61438840,6840,6840,6840,6840,9
|
|
20241213,100800,61377280,6840,6840,6840,6840,0
|
|
20241213,100700,61377280,6840,6840,6840,6840,3
|
|
20241213,100600,61356760,6840,6840,6840,6840,0
|
|
20241213,100500,61356760,6840,6840,6840,6840,7
|
|
20241213,100400,61308880,6900,6900,6900,6900,0
|
|
20241213,100300,61308880,6900,6890,6900,6890,500
|
|
20241213,100200,57858920,6900,6900,6900,6900,20
|
|
20241213,100100,57720920,6910,6910,6910,6910,0
|
|
20241213,100000,57720920,6910,6890,6910,6880,4
|
|
20241213,095900,57693340,6890,6890,6890,6890,72
|
|
20241213,095800,57197260,6900,6900,6910,6900,73
|
|
20241213,095700,56693540,6900,6900,6930,6900,407
|
|
20241213,095600,53885130,6910,6860,6910,6860,70
|
|
20241213,095500,53402030,6860,6860,6860,6860,2
|
|
20241213,095400,53388310,6820,6830,6830,6820,300
|
|
20241213,095300,51342250,6830,6830,6830,6830,0
|
|
20241213,095200,51342250,6830,6830,6830,6830,94
|
|
20241213,095100,50700230,6820,6820,6820,6820,0
|
|
20241213,095000,50700230,6820,6860,6860,6820,832
|
|
20241213,094900,45016380,6860,6870,6870,6860,125
|
|
20241213,094800,44158330,6920,6920,6920,6920,0
|
|
20241213,094700,44158330,6920,6920,6920,6920,0
|
|
20241213,094600,44158330,6920,6890,6930,6880,386
|
|
20241213,094500,41497320,6950,6890,6950,6880,57
|
|
20241213,094400,41102810,6950,6950,6950,6950,0
|
|
20241213,094300,41102810,6950,6900,6950,6900,12
|
|
20241213,094200,41019910,6950,6950,6950,6950,2
|
|
20241213,094100,41006010,6910,6950,6970,6910,24
|
|
20241213,094000,40839150,6940,6910,6940,6900,510
|
|
20241213,093900,37319710,6980,6980,6980,6980,0
|
|
20241213,093800,37319710,6980,6970,6980,6970,12
|
|
20241213,093700,37236040,6960,6930,6960,6930,104
|
|
20241213,093600,36513030,6930,6930,6930,6930,0
|
|
20241213,093500,36513030,6930,6930,6930,6930,0
|
|
20241213,093400,36513030,6930,6930,6930,6930,0
|
|
20241213,093300,36513030,6930,6930,6930,6930,0
|
|
20241213,093200,36513030,6930,6930,6930,6880,15
|
|
20241213,093100,36409370,6880,6880,6880,6880,0
|
|
20241213,093000,36409370,6880,6880,6880,6880,0
|
|
20241213,092900,36409370,6880,6890,6890,6880,30
|
|
20241213,092800,36202880,6970,6920,6980,6870,503
|
|
20241213,092700,32697570,6970,6970,6970,6970,0
|
|
20241213,092600,32697570,6970,6970,6970,6970,0
|
|
20241213,092500,32697570,6970,6970,6970,6970,0
|
|
20241213,092400,32697570,6970,6970,6970,6970,0
|
|
20241213,092300,32697570,6970,6960,6970,6870,290
|
|
20241213,092200,30704700,6870,6970,6970,6870,5
|
|
20241213,092100,30669950,6870,6870,6870,6870,1
|
|
20241213,092000,30663080,6990,6990,6990,6990,0
|
|
20241213,091900,30663080,6990,6970,6990,6970,27
|
|
20241213,091800,30474640,6970,6970,6970,6970,1
|
|
20241213,091700,30467670,6970,6900,7010,6860,370
|
|
20241213,091600,27893520,6900,6900,6900,6900,28
|
|
20241213,091500,27700320,6840,6850,6850,6840,46
|
|
20241213,091400,27385290,6840,6890,6900,6840,353
|
|
20241213,091300,24965140,6880,6880,6880,6880,1
|
|
20241213,091200,24958260,6830,6830,6830,6830,30
|
|
20241213,091100,24753360,6900,6900,6900,6900,0
|
|
20241213,091000,24753360,6900,6900,6900,6900,0
|
|
20241213,090900,24753360,6900,6820,6900,6820,243
|
|
20241213,090800,23077920,6820,6820,6820,6820,21
|
|
20241213,090700,22934700,6810,6810,6810,6810,1
|
|
20241213,090600,22927890,6810,6810,6810,6800,238
|
|
20241213,090500,21307610,6810,6820,6820,6810,903
|
|
20241213,090400,15149180,6820,6870,6870,6820,498
|
|
20241213,090300,11735200,6880,6920,6920,6880,1194
|
|
20241213,090200,3497440,6940,6940,6940,6940,0
|
|
20241213,090100,3497440,6940,6940,6940,6940,107
|
|
20241213,090000,2754860,6900,6900,6940,6900,399
|