657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195400,296498640,6250,6250,6250,6250,511
|
|
20231208,195300,296498640,6250,6250,6250,6250,0
|
|
20231208,195200,296498640,6250,6250,6250,6250,0
|
|
20231208,195100,296498640,6250,6250,6250,6250,0
|
|
20231208,195000,296498640,6250,6250,6250,6250,0
|
|
20231208,194900,296498640,6250,6250,6250,6250,0
|
|
20231208,194800,296498640,6250,6250,6250,6250,0
|
|
20231208,194700,296498640,6250,6250,6250,6250,0
|
|
20231208,194600,296498640,6250,6250,6250,6250,0
|
|
20231208,194500,296498640,6250,6250,6250,6250,0
|
|
20231208,194400,296498640,6250,6250,6250,6250,0
|
|
20231208,194300,296498640,6250,6250,6250,6250,0
|
|
20231208,194200,296498640,6250,6250,6250,6250,0
|
|
20231208,194100,296498640,6250,6250,6250,6250,0
|
|
20231208,194000,296498640,6250,6250,6250,6250,0
|
|
20231208,193900,296498640,6250,6250,6250,6250,0
|
|
20231208,193800,296498640,6250,6250,6250,6250,0
|
|
20231208,193700,296498640,6250,6250,6250,6250,0
|
|
20231208,193600,296498640,6250,6250,6250,6250,0
|
|
20231208,193500,296498640,6250,6250,6250,6250,0
|
|
20231208,193400,296498640,6250,6250,6250,6250,0
|
|
20231208,193300,296498640,6250,6250,6250,6250,0
|
|
20231208,193200,296498640,6250,6250,6250,6250,0
|
|
20231208,193100,296498640,6250,6250,6250,6250,0
|
|
20231208,193000,296498640,6250,6250,6250,6250,0
|
|
20231208,192900,296498640,6250,6250,6250,6250,0
|
|
20231208,192800,296498640,6250,6250,6250,6250,0
|
|
20231208,192700,296498640,6250,6250,6250,6250,0
|
|
20231208,192600,296498640,6250,6250,6250,6250,0
|
|
20231208,192500,296498640,6250,6250,6250,6250,0
|
|
20231208,192400,296498640,6250,6250,6250,6250,511
|
|
20231208,192300,296498640,6250,6250,6250,6250,0
|
|
20231208,192200,296498640,6250,6250,6250,6250,0
|
|
20231208,192100,296498640,6250,6250,6250,6250,0
|
|
20231208,192000,296498640,6250,6250,6250,6250,0
|
|
20231208,191900,296498640,6250,6250,6250,6250,0
|
|
20231208,191800,296498640,6250,6250,6250,6250,0
|
|
20231208,191700,296498640,6250,6250,6250,6250,0
|
|
20231208,191600,296498640,6250,6250,6250,6250,0
|
|
20231208,191500,296498640,6250,6250,6250,6250,0
|
|
20231208,191400,296498640,6250,6250,6250,6250,0
|
|
20231208,191300,296498640,6250,6250,6250,6250,0
|
|
20231208,191200,296498640,6250,6250,6250,6250,0
|
|
20231208,191100,296498640,6250,6250,6250,6250,0
|
|
20231208,191000,296498640,6250,6250,6250,6250,0
|
|
20231208,190900,296498640,6250,6250,6250,6250,0
|
|
20231208,190800,296498640,6250,6250,6250,6250,0
|
|
20231208,190700,296498640,6250,6250,6250,6250,0
|
|
20231208,190600,296498640,6250,6250,6250,6250,0
|
|
20231208,190500,296498640,6250,6250,6250,6250,0
|
|
20231208,190400,296498640,6250,6250,6250,6250,0
|
|
20231208,190300,296498640,6250,6250,6250,6250,0
|
|
20231208,190200,296498640,6250,6250,6250,6250,0
|
|
20231208,190100,296498640,6250,6250,6250,6250,0
|
|
20231208,190000,296498640,6250,6250,6250,6250,0
|
|
20231208,185900,296498640,6250,6250,6250,6250,0
|
|
20231208,185800,296498640,6250,6250,6250,6250,0
|
|
20231208,185700,296498640,6250,6250,6250,6250,0
|
|
20231208,185600,296498640,6250,6250,6250,6250,0
|
|
20231208,185500,296498640,6250,6250,6250,6250,0
|
|
20231208,185400,296498640,6250,6250,6250,6250,511
|
|
20231208,185300,296498640,6250,6250,6250,6250,0
|
|
20231208,185200,296498640,6250,6250,6250,6250,0
|
|
20231208,185100,296498640,6250,6250,6250,6250,0
|
|
20231208,185000,296498640,6250,6250,6250,6250,0
|
|
20231208,184900,296498640,6250,6250,6250,6250,0
|
|
20231208,184800,296498640,6250,6250,6250,6250,0
|
|
20231208,184700,296498640,6250,6250,6250,6250,0
|
|
20231208,184600,296498640,6250,6250,6250,6250,0
|
|
20231208,184500,296498640,6250,6250,6250,6250,0
|
|
20231208,184400,296498640,6250,6250,6250,6250,0
|
|
20231208,184300,296498640,6250,6250,6250,6250,0
|
|
20231208,184200,296498640,6250,6250,6250,6250,0
|
|
20231208,184100,296498640,6250,6250,6250,6250,0
|
|
20231208,184000,296498640,6250,6250,6250,6250,0
|
|
20231208,183900,296498640,6250,6250,6250,6250,0
|
|
20231208,183800,296498640,6250,6250,6250,6250,0
|
|
20231208,183700,296498640,6250,6250,6250,6250,0
|
|
20231208,183600,296498640,6250,6250,6250,6250,0
|
|
20231208,183500,296498640,6250,6250,6250,6250,0
|
|
20231208,183400,296498640,6250,6250,6250,6250,0
|
|
20231208,183300,296498640,6250,6250,6250,6250,0
|
|
20231208,183200,296498640,6250,6250,6250,6250,0
|
|
20231208,183100,296498640,6250,6250,6250,6250,0
|
|
20231208,183000,296498640,6250,6250,6250,6250,0
|
|
20231208,182900,296498640,6250,6250,6250,6250,0
|
|
20231208,182800,296498640,6250,6250,6250,6250,0
|
|
20231208,182700,296498640,6250,6250,6250,6250,0
|
|
20231208,182600,296498640,6250,6250,6250,6250,0
|
|
20231208,182500,296498640,6250,6250,6250,6250,0
|
|
20231208,182400,296498640,6250,6250,6250,6250,511
|
|
20231208,182300,296498640,6250,6250,6250,6250,0
|
|
20231208,182200,296498640,6250,6250,6250,6250,0
|
|
20231208,182100,296498640,6250,6250,6250,6250,0
|
|
20231208,182000,296498640,6250,6250,6250,6250,0
|
|
20231208,181900,296498640,6250,6250,6250,6250,0
|
|
20231208,181800,296498640,6250,6250,6250,6250,0
|
|
20231208,181700,296498640,6250,6250,6250,6250,0
|
|
20231208,181600,296498640,6250,6250,6250,6250,0
|
|
20231208,181500,296498640,6250,6250,6250,6250,0
|
|
20231208,181400,296498640,6250,6250,6250,6250,0
|
|
20231208,181300,296498640,6250,6250,6250,6250,0
|
|
20231208,181200,296498640,6250,6250,6250,6250,0
|
|
20231208,181100,296498640,6250,6250,6250,6250,0
|
|
20231208,181000,296498640,6250,6250,6250,6250,0
|
|
20231208,180900,296498640,6250,6250,6250,6250,0
|
|
20231208,180800,296498640,6250,6250,6250,6250,0
|
|
20231208,180700,296498640,6250,6250,6250,6250,0
|
|
20231208,180600,296498640,6250,6250,6250,6250,0
|
|
20231208,180500,296498640,6250,6250,6250,6250,0
|
|
20231208,180400,296498640,6250,6250,6250,6250,0
|
|
20231208,180300,296498640,6250,6250,6250,6250,0
|
|
20231208,180200,296498640,6250,6250,6250,6250,0
|
|
20231208,180100,296498640,6250,6250,6250,6250,0
|
|
20231208,180000,296498640,6250,6250,6250,6250,0
|
|
20231208,175900,296498640,6250,6250,6250,6250,0
|
|
20231208,175800,296498640,6250,6250,6250,6250,0
|
|
20231208,175700,296498640,6250,6250,6250,6250,0
|
|
20231208,175600,296498640,6250,6250,6250,6250,0
|
|
20231208,175500,296498640,6250,6250,6250,6250,0
|
|
20231208,175400,296498640,6250,6250,6250,6250,511
|
|
20231208,175300,296498640,6250,6250,6250,6250,0
|
|
20231208,175200,296498640,6250,6250,6250,6250,0
|
|
20231208,175100,296498640,6250,6250,6250,6250,0
|
|
20231208,175000,296498640,6250,6250,6250,6250,0
|
|
20231208,174900,296498640,6250,6250,6250,6250,0
|
|
20231208,174800,296498640,6250,6250,6250,6250,0
|
|
20231208,174700,296498640,6250,6250,6250,6250,0
|
|
20231208,174600,296498640,6250,6250,6250,6250,0
|
|
20231208,174500,296498640,6250,6250,6250,6250,0
|
|
20231208,174400,296498640,6250,6250,6250,6250,0
|
|
20231208,174300,296498640,6250,6250,6250,6250,0
|
|
20231208,174200,296498640,6250,6250,6250,6250,0
|
|
20231208,174100,296498640,6250,6250,6250,6250,0
|
|
20231208,174000,296498640,6250,6250,6250,6250,0
|
|
20231208,173900,296498640,6250,6250,6250,6250,0
|
|
20231208,173800,296498640,6250,6250,6250,6250,0
|
|
20231208,173700,296498640,6250,6250,6250,6250,0
|
|
20231208,173600,296498640,6250,6250,6250,6250,0
|
|
20231208,173500,296498640,6250,6250,6250,6250,0
|
|
20231208,173400,296498640,6250,6250,6250,6250,0
|
|
20231208,173300,296498640,6250,6250,6250,6250,0
|
|
20231208,173200,296498640,6250,6250,6250,6250,0
|
|
20231208,173100,296498640,6250,6250,6250,6250,0
|
|
20231208,173000,296498640,6250,6250,6250,6250,0
|
|
20231208,172900,296498640,6250,6250,6250,6250,0
|
|
20231208,172800,296498640,6250,6250,6250,6250,0
|
|
20231208,172700,296498640,6250,6250,6250,6250,0
|
|
20231208,172600,296498640,6250,6250,6250,6250,0
|
|
20231208,172500,296498640,6250,6250,6250,6250,0
|
|
20231208,172400,296498640,6250,6250,6250,6250,511
|
|
20231208,172300,296498640,6250,6250,6250,6250,0
|
|
20231208,172200,296498640,6250,6250,6250,6250,0
|
|
20231208,172100,296498640,6250,6250,6250,6250,0
|
|
20231208,172000,296498640,6250,6250,6250,6250,0
|
|
20231208,171900,296498640,6250,6250,6250,6250,0
|
|
20231208,171800,296498640,6250,6250,6250,6250,0
|
|
20231208,171700,296498640,6250,6250,6250,6250,0
|
|
20231208,171600,296498640,6250,6250,6250,6250,0
|
|
20231208,171500,296498640,6250,6250,6250,6250,0
|
|
20231208,171400,296498640,6250,6250,6250,6250,0
|
|
20231208,171300,296498640,6250,6250,6250,6250,0
|
|
20231208,171200,296498640,6250,6250,6250,6250,0
|
|
20231208,171100,296498640,6250,6250,6250,6250,0
|
|
20231208,171000,296498640,6250,6250,6250,6250,0
|
|
20231208,170900,296498640,6250,6250,6250,6250,0
|
|
20231208,170800,296498640,6250,6250,6250,6250,0
|
|
20231208,170700,296498640,6250,6250,6250,6250,0
|
|
20231208,170600,296498640,6250,6250,6250,6250,0
|
|
20231208,170500,296498640,6250,6250,6250,6250,0
|
|
20231208,170400,296498640,6250,6250,6250,6250,0
|
|
20231208,170300,296498640,6250,6250,6250,6250,0
|
|
20231208,170200,296498640,6250,6250,6250,6250,0
|
|
20231208,170100,296498640,6250,6250,6250,6250,0
|
|
20231208,170000,296498640,6250,6250,6250,6250,0
|
|
20231208,165900,296498640,6250,6250,6250,6250,0
|
|
20231208,165800,296498640,6250,6250,6250,6250,0
|
|
20231208,165700,296498640,6250,6250,6250,6250,0
|
|
20231208,165600,296498640,6250,6250,6250,6250,0
|
|
20231208,165500,296498640,6250,6250,6250,6250,0
|
|
20231208,165400,296498640,6250,6250,6250,6250,511
|
|
20231208,165300,296498640,6250,6250,6250,6250,0
|
|
20231208,165200,296498640,6250,6250,6250,6250,0
|
|
20231208,165100,296498640,6250,6250,6250,6250,0
|
|
20231208,165000,296498640,6250,6250,6250,6250,0
|
|
20231208,164900,296498640,6250,6250,6250,6250,0
|
|
20231208,164800,296498640,6250,6250,6250,6250,0
|
|
20231208,164700,296498640,6250,6250,6250,6250,0
|
|
20231208,164600,296498640,6250,6250,6250,6250,0
|
|
20231208,164500,296498640,6250,6250,6250,6250,0
|
|
20231208,164400,296498640,6250,6250,6250,6250,0
|
|
20231208,164300,296498640,6250,6250,6250,6250,0
|
|
20231208,164200,296498640,6250,6250,6250,6250,0
|
|
20231208,164100,296498640,6250,6250,6250,6250,0
|
|
20231208,164000,296498640,6250,6250,6250,6250,0
|
|
20231208,163900,296498640,6250,6250,6250,6250,0
|
|
20231208,163800,296498640,6250,6250,6250,6250,0
|
|
20231208,163700,296498640,6250,6250,6250,6250,0
|
|
20231208,163600,296498640,6250,6250,6250,6250,0
|
|
20231208,163500,296498640,6250,6250,6250,6250,0
|
|
20231208,163400,296498640,6250,6250,6250,6250,0
|
|
20231208,163300,296498640,6250,6250,6250,6250,0
|
|
20231208,163200,296498640,6250,6250,6250,6250,0
|
|
20231208,163100,296498640,6250,6250,6250,6250,0
|
|
20231208,163000,296498640,6250,6250,6250,6250,0
|
|
20231208,162900,296498640,6250,6250,6250,6250,0
|
|
20231208,162800,296498640,6250,6250,6250,6250,0
|
|
20231208,162700,296498640,6250,6250,6250,6250,0
|
|
20231208,162600,296498640,6250,6250,6250,6250,0
|
|
20231208,162500,296498640,6250,6250,6250,6250,0
|
|
20231208,162400,296498640,6250,6250,6250,6250,511
|
|
20231208,162300,296498640,6250,6250,6250,6250,0
|
|
20231208,162200,296498640,6250,6250,6250,6250,0
|
|
20231208,162100,296498640,6250,6250,6250,6250,0
|
|
20231208,162000,296498640,6250,6250,6250,6250,0
|
|
20231208,161900,296498640,6250,6250,6250,6250,0
|
|
20231208,161800,296498640,6250,6250,6250,6250,0
|
|
20231208,161700,296498640,6250,6250,6250,6250,0
|
|
20231208,161600,296498640,6250,6250,6250,6250,0
|
|
20231208,161500,296498640,6250,6250,6250,6250,0
|
|
20231208,161400,296498640,6250,6250,6250,6250,0
|
|
20231208,161300,296498640,6250,6250,6250,6250,0
|
|
20231208,161200,296498640,6250,6250,6250,6250,0
|
|
20231208,161100,296498640,6250,6250,6250,6250,0
|
|
20231208,161000,296498640,6250,6250,6250,6250,0
|
|
20231208,160900,296498640,6250,6250,6250,6250,0
|
|
20231208,160800,296498640,6250,6250,6250,6250,0
|
|
20231208,160700,296498640,6250,6250,6250,6250,0
|
|
20231208,160600,296498640,6250,6250,6250,6250,0
|
|
20231208,160500,296498640,6250,6250,6250,6250,0
|
|
20231208,160400,296498640,6250,6250,6250,6250,0
|
|
20231208,160300,296498640,6250,6250,6250,6250,0
|
|
20231208,160200,296498640,6250,6250,6250,6250,0
|
|
20231208,160100,296498640,6250,6250,6250,6250,0
|
|
20231208,160000,296498640,6250,6250,6250,6250,0
|
|
20231208,155900,296498640,6250,6250,6250,6250,0
|
|
20231208,155800,296498640,6250,6250,6250,6250,0
|
|
20231208,155700,296498640,6250,6250,6250,6250,0
|
|
20231208,155600,296498640,6250,6250,6250,6250,0
|
|
20231208,155500,296498640,6250,6250,6250,6250,0
|
|
20231208,155400,296498640,6250,6250,6250,6250,511
|
|
20231208,155300,296498640,6250,6250,6250,6250,0
|
|
20231208,155200,296498640,6250,6250,6250,6250,0
|
|
20231208,155100,296498640,6250,6250,6250,6250,0
|
|
20231208,155000,296498640,6250,6250,6250,6250,0
|
|
20231208,154900,296498640,6250,6250,6250,6250,0
|
|
20231208,154800,296498640,6250,6250,6250,6250,0
|
|
20231208,154700,296498640,6250,6250,6250,6250,0
|
|
20231208,154600,296498640,6250,6250,6250,6250,0
|
|
20231208,154500,296498640,6250,6250,6250,6250,0
|
|
20231208,154400,296498640,6250,6250,6250,6250,0
|
|
20231208,154300,296498640,6250,6250,6250,6250,0
|
|
20231208,154200,296498640,6250,6250,6250,6250,0
|
|
20231208,154100,296498640,6250,6250,6250,6250,0
|
|
20231208,154000,296498640,6250,6250,6250,6250,0
|
|
20231208,153900,296498640,6250,6250,6250,6250,0
|
|
20231208,153800,296498640,6250,6250,6250,6250,0
|
|
20231208,153700,296498640,6250,6250,6250,6250,0
|
|
20231208,153600,296498640,6250,6250,6250,6250,0
|
|
20231208,153500,296498640,6250,6250,6250,6250,0
|
|
20231208,153400,296498640,6250,6250,6250,6250,0
|
|
20231208,153300,296498640,6250,6250,6250,6250,0
|
|
20231208,153200,296498640,6250,6250,6250,6250,0
|
|
20231208,153100,296498640,6250,6250,6250,6250,0
|
|
20231208,153000,296498640,6250,6250,6250,6250,511
|
|
20231208,152900,293304890,6170,6170,6170,6170,0
|
|
20231208,152800,293304890,6170,6170,6170,6170,0
|
|
20231208,152700,293304890,6170,6170,6170,6170,0
|
|
20231208,152600,293304890,6170,6170,6170,6170,0
|
|
20231208,152500,293304890,6170,6170,6170,6170,0
|
|
20231208,152400,293304890,6170,6170,6170,6170,0
|
|
20231208,152300,293304890,6170,6170,6170,6170,0
|
|
20231208,152200,293304890,6170,6170,6170,6170,0
|
|
20231208,152100,293304890,6170,6170,6170,6170,0
|
|
20231208,152000,293304890,6170,6170,6170,6170,0
|
|
20231208,151900,293304890,6170,6170,6170,6170,151
|
|
20231208,151800,292373220,6190,6190,6190,6190,181
|
|
20231208,151700,291252830,6190,6190,6190,6190,3
|
|
20231208,151600,291234260,6180,6180,6180,6180,18
|
|
20231208,151500,291123020,6200,6200,6200,6200,0
|
|
20231208,151400,291123020,6200,6200,6200,6200,0
|
|
20231208,151300,291123020,6200,6200,6200,6200,16
|
|
20231208,151200,291023820,6200,6200,6200,6200,0
|
|
20231208,151100,291023820,6200,6200,6200,6200,310
|
|
20231208,151000,289101820,6200,6200,6200,6200,26
|
|
20231208,150900,288940620,6210,6210,6210,6210,0
|
|
20231208,150800,288940620,6210,6210,6210,6210,6
|
|
20231208,150700,288903360,6190,6190,6190,6190,48
|
|
20231208,150600,288606240,6190,6190,6190,6190,15
|
|
20231208,150500,288513390,6210,6210,6210,6210,0
|
|
20231208,150400,288513390,6210,6210,6210,6210,0
|
|
20231208,150300,288513390,6210,6210,6210,6210,0
|
|
20231208,150200,288513390,6210,6210,6210,6210,0
|
|
20231208,150100,288513390,6210,6210,6210,6210,10
|
|
20231208,150000,288451290,6220,6220,6220,6220,0
|
|
20231208,145900,288451290,6220,6200,6220,6200,158
|
|
20231208,145800,287469480,6200,6200,6200,6200,0
|
|
20231208,145700,287469480,6200,6200,6200,6200,0
|
|
20231208,145600,287469480,6200,6180,6200,6160,77
|
|
20231208,145500,286994710,6200,6200,6200,6200,0
|
|
20231208,145400,286994710,6200,6200,6200,6200,2
|
|
20231208,145300,286982310,6180,6180,6180,6180,0
|
|
20231208,145200,286982310,6180,6180,6180,6180,0
|
|
20231208,145100,286982310,6180,6180,6180,6180,0
|
|
20231208,145000,286982310,6180,6180,6180,6180,423
|
|
20231208,144900,284368170,6180,6210,6210,6180,236
|
|
20231208,144800,282902670,6210,6210,6210,6210,0
|
|
20231208,144700,282902670,6210,6210,6210,6210,0
|
|
20231208,144600,282902670,6210,6210,6210,6210,0
|
|
20231208,144500,282902670,6210,6230,6230,6210,25
|
|
20231208,144400,282747120,6210,6210,6210,6210,0
|
|
20231208,144300,282747120,6210,6210,6210,6210,50
|
|
20231208,144200,282436620,6200,6240,6240,6200,7
|
|
20231208,144100,282393140,6170,6230,6230,6170,948
|
|
20231208,144000,276487640,6230,6240,6240,6230,26
|
|
20231208,143900,276325550,6230,6240,6240,6230,214
|
|
20231208,143800,274990220,6230,6230,6230,6230,119
|
|
20231208,143700,274248850,6230,6240,6240,6230,19
|
|
20231208,143600,274130470,6230,6230,6230,6230,0
|
|
20231208,143500,274130470,6230,6230,6250,6230,10
|
|
20231208,143400,274068100,6250,6250,6250,6250,5
|
|
20231208,143300,274036850,6240,6250,6250,6230,4
|
|
20231208,143200,274011880,6230,6230,6250,6230,17
|
|
20231208,143100,273905950,6260,6260,6260,6230,103
|
|
20231208,143000,273261230,6230,6250,6250,6230,1130
|
|
20231208,142900,266221300,6230,6270,6270,6230,3
|
|
20231208,142800,266202550,6270,6240,6270,6240,59
|
|
20231208,142700,265833270,6270,6270,6270,6240,4
|
|
20231208,142600,265808250,6230,6250,6280,6230,243
|
|
20231208,142500,264289890,6250,6250,6250,6250,13
|
|
20231208,142400,264208640,6230,6230,6230,6230,1
|
|
20231208,142300,264202410,6230,6230,6230,6230,280
|
|
20231208,142200,262458010,6230,6230,6250,6230,24
|
|
20231208,142100,262308340,6230,6240,6240,6230,329
|
|
20231208,142000,260258570,6230,6230,6230,6230,4
|
|
20231208,141900,260233650,6240,6250,6250,6240,163
|
|
20231208,141800,259216430,6240,6240,6240,6240,19
|
|
20231208,141700,259097870,6240,6240,6240,6240,2
|
|
20231208,141600,259085390,6240,6240,6290,6240,1006
|
|
20231208,141500,252785960,6240,6240,6240,6240,19
|
|
20231208,141400,252667400,6230,6230,6230,6230,2
|
|
20231208,141300,252654940,6230,6220,6300,6210,5132
|
|
20231208,141200,220400370,6220,6220,6220,6220,44
|
|
20231208,141100,220126690,6220,6230,6230,6220,15
|
|
20231208,141000,220033360,6230,6240,6250,6220,1225
|
|
20231208,140900,212404630,6250,6250,6250,6240,71
|
|
20231208,140800,211961380,6260,6270,6270,6260,12
|
|
20231208,140700,211886250,6270,6270,6270,6270,100
|
|
20231208,140600,211259250,6280,6280,6280,6280,0
|
|
20231208,140500,211259250,6280,6260,6280,6240,55
|
|
20231208,140400,210914910,6280,6280,6280,6280,0
|
|
20231208,140300,210914910,6280,6280,6280,6280,0
|
|
20231208,140200,210914910,6280,6290,6290,6230,250
|
|
20231208,140100,209348390,6290,6250,6290,6250,2478
|
|
20231208,140000,193803920,6250,6250,6250,6250,0
|
|
20231208,135900,193803920,6250,6230,6250,6230,626
|
|
20231208,135800,189900570,6230,6220,6230,6220,68
|
|
20231208,135700,189477460,6180,6180,6180,6180,0
|
|
20231208,135600,189477460,6180,6180,6180,6180,0
|
|
20231208,135500,189477460,6180,6180,6180,6180,5
|
|
20231208,135400,189446560,6180,6180,6180,6180,0
|
|
20231208,135300,189446560,6180,6180,6180,6180,5
|
|
20231208,135200,189415660,6180,6180,6180,6180,4
|
|
20231208,135100,189390940,6180,6180,6180,6180,2
|
|
20231208,135000,189378580,6180,6180,6180,6180,0
|
|
20231208,134900,189378580,6180,6180,6180,6180,0
|
|
20231208,134800,189378580,6180,6180,6180,6180,107
|
|
20231208,134700,188717320,6230,6180,6230,6180,670
|
|
20231208,134600,184574540,6180,6160,6180,6160,195
|
|
20231208,134500,183369540,6160,6160,6160,6160,5
|
|
20231208,134400,183338740,6160,6160,6160,6160,6
|
|
20231208,134300,183301780,6170,6170,6170,6170,92
|
|
20231208,134200,182734140,6170,6210,6210,6170,104
|
|
20231208,134100,182092300,6170,6170,6170,6170,4
|
|
20231208,134000,182067620,6210,6210,6210,6210,1
|
|
20231208,133900,182061410,6220,6230,6230,6170,572
|
|
20231208,133800,178529070,6230,6240,6250,6190,5452
|
|
20231208,133700,144757400,6260,6260,6260,6260,0
|
|
20231208,133600,144757400,6260,6180,6260,6180,3415
|
|
20231208,133500,123557850,6180,6180,6180,6180,14
|
|
20231208,133400,123471330,6180,6180,6180,6180,0
|
|
20231208,133300,123471330,6180,6180,6180,6180,0
|
|
20231208,133200,123471330,6180,6180,6180,6180,0
|
|
20231208,133100,123471330,6180,6180,6180,6180,0
|
|
20231208,133000,123471330,6180,6180,6180,6180,180
|
|
20231208,132900,122358930,6180,6180,6180,6180,58
|
|
20231208,132800,122000490,6180,6180,6180,6180,0
|
|
20231208,132700,122000490,6180,6180,6180,6180,2
|
|
20231208,132600,121988130,6170,6170,6170,6170,654
|
|
20231208,132500,117952950,6170,6170,6170,6170,4
|
|
20231208,132400,117928270,6170,6140,6170,6120,12
|
|
20231208,132300,117854600,6180,6180,6180,6180,0
|
|
20231208,132200,117854600,6180,6180,6180,6180,40
|
|
20231208,132100,117607400,6180,6180,6180,6180,60
|
|
20231208,132000,117236600,6180,6180,6180,6180,0
|
|
20231208,131900,117236600,6180,6130,6180,6130,102
|
|
20231208,131800,116611240,6130,6130,6130,6130,0
|
|
20231208,131700,116611240,6130,6130,6130,6130,1
|
|
20231208,131600,116605110,6180,6160,6180,6160,298
|
|
20231208,131500,114767400,6170,6170,6170,6170,20
|
|
20231208,131400,114644000,6170,6150,6170,6150,89
|
|
20231208,131300,114096620,6130,6130,6130,6130,0
|
|
20231208,131200,114096620,6130,6130,6130,6130,0
|
|
20231208,131100,114096620,6130,6130,6130,6130,0
|
|
20231208,131000,114096620,6130,6130,6130,6130,0
|
|
20231208,130900,114096620,6130,6110,6140,6110,3016
|
|
20231208,130800,95611500,6110,6110,6110,6110,0
|
|
20231208,130700,95611500,6110,6110,6110,6110,0
|
|
20231208,130600,95611500,6110,6110,6110,6110,0
|
|
20231208,130500,95611500,6110,6110,6110,6110,21
|
|
20231208,130400,95483190,6110,6110,6110,6110,3
|
|
20231208,130300,95464860,6110,6110,6110,6110,3
|
|
20231208,130200,95446530,6110,6110,6110,6110,0
|
|
20231208,130100,95446530,6110,6110,6110,6110,0
|
|
20231208,130000,95446530,6110,6080,6110,6080,373
|
|
20231208,125900,93178600,6110,6110,6110,6110,0
|
|
20231208,125800,93178600,6110,6110,6110,6110,0
|
|
20231208,125700,93178600,6110,6110,6110,6110,0
|
|
20231208,125600,93178600,6110,6110,6110,6110,0
|
|
20231208,125500,93178600,6110,6110,6110,6110,0
|
|
20231208,125400,93178600,6110,6110,6110,6110,0
|
|
20231208,125300,93178600,6110,6100,6110,6100,20
|
|
20231208,125200,93056410,6110,6110,6110,6110,0
|
|
20231208,125100,93056410,6110,6110,6110,6110,0
|
|
20231208,125000,93056410,6110,6110,6110,6110,0
|
|
20231208,124900,93056410,6110,6110,6110,6110,0
|
|
20231208,124800,93056410,6110,6110,6110,6110,2
|
|
20231208,124700,93044190,6080,6080,6080,6080,0
|
|
20231208,124600,93044190,6080,6080,6080,6080,95
|
|
20231208,124500,92466590,6080,6080,6080,6080,0
|
|
20231208,124400,92466590,6080,6080,6080,6080,0
|
|
20231208,124300,92466590,6080,6080,6080,6080,0
|
|
20231208,124200,92466590,6080,6080,6080,6080,0
|
|
20231208,124100,92466590,6080,6080,6080,6080,0
|
|
20231208,124000,92466590,6080,6080,6080,6080,0
|
|
20231208,123900,92466590,6080,6080,6080,6080,70
|
|
20231208,123800,92040990,6100,6100,6100,6100,0
|
|
20231208,123700,92040990,6100,6100,6100,6100,0
|
|
20231208,123600,92040990,6100,6100,6100,6100,1
|
|
20231208,123500,92034890,6100,6100,6100,6100,1
|
|
20231208,123400,92028790,6110,6110,6110,6110,0
|
|
20231208,123300,92028790,6110,6110,6110,6110,0
|
|
20231208,123200,92028790,6110,6110,6110,6110,0
|
|
20231208,123100,92028790,6110,6110,6110,6110,0
|
|
20231208,123000,92028790,6110,6110,6110,6110,0
|
|
20231208,122900,92028790,6110,6100,6110,6100,236
|
|
20231208,122800,90589170,6100,6100,6100,6100,0
|
|
20231208,122700,90589170,6100,6100,6100,6100,180
|
|
20231208,122600,89491170,6110,6100,6110,6100,246
|
|
20231208,122500,87989000,6100,6100,6100,6100,0
|
|
20231208,122400,87989000,6100,6100,6100,6100,500
|
|
20231208,122300,84939000,6100,6100,6100,6100,0
|
|
20231208,122200,84939000,6100,6100,6100,6100,0
|
|
20231208,122100,84939000,6100,6100,6100,6100,0
|
|
20231208,122000,84939000,6100,6100,6100,6100,0
|
|
20231208,121900,84939000,6100,6100,6100,6100,0
|
|
20231208,121800,84939000,6100,6100,6100,6100,0
|
|
20231208,121700,84939000,6100,6100,6100,6100,0
|
|
20231208,121600,84939000,6100,6100,6100,6100,0
|
|
20231208,121500,84939000,6100,6100,6100,6100,0
|
|
20231208,121400,84939000,6100,6100,6100,6100,0
|
|
20231208,121300,84939000,6100,6100,6100,6100,0
|
|
20231208,121200,84939000,6100,6100,6100,6100,0
|
|
20231208,121100,84939000,6100,6100,6100,6100,0
|
|
20231208,121000,84939000,6100,6100,6100,6100,0
|
|
20231208,120900,84939000,6100,6100,6100,6100,0
|
|
20231208,120800,84939000,6100,6100,6100,6100,0
|
|
20231208,120700,84939000,6100,6100,6100,6100,0
|
|
20231208,120600,84939000,6100,6100,6100,6100,0
|
|
20231208,120500,84939000,6100,6100,6100,6100,0
|
|
20231208,120400,84939000,6100,6090,6100,6050,601
|
|
20231208,120300,81298700,6130,6130,6130,6130,0
|
|
20231208,120200,81298700,6130,6130,6130,6130,0
|
|
20231208,120100,81298700,6130,6130,6130,6130,0
|
|
20231208,120000,81298700,6130,6130,6130,6130,0
|
|
20231208,115900,81298700,6130,6130,6130,6130,1
|
|
20231208,115800,81292570,6090,6090,6090,6090,0
|
|
20231208,115700,81292570,6090,6090,6090,6090,1
|
|
20231208,115600,81286480,6120,6120,6120,6120,281
|
|
20231208,115500,79566760,6120,6120,6120,6120,42
|
|
20231208,115400,79309720,6130,6130,6130,6130,0
|
|
20231208,115300,79309720,6130,6130,6130,6130,0
|
|
20231208,115200,79309720,6130,6130,6130,6130,200
|
|
20231208,115100,78083720,6130,6130,6130,6130,0
|
|
20231208,115000,78083720,6130,6130,6130,6130,0
|
|
20231208,114900,78083720,6130,6130,6130,6130,0
|
|
20231208,114800,78083720,6130,6080,6130,6080,4
|
|
20231208,114700,78059260,6130,6130,6130,6130,0
|
|
20231208,114600,78059260,6130,6130,6130,6130,0
|
|
20231208,114500,78059260,6130,6130,6130,6130,0
|
|
20231208,114400,78059260,6130,6130,6130,6130,0
|
|
20231208,114300,78059260,6130,6130,6130,6130,0
|
|
20231208,114200,78059260,6130,6120,6130,6120,3
|
|
20231208,114100,78040890,6100,6100,6100,6100,1
|
|
20231208,114000,78034790,6090,6090,6090,6090,127
|
|
20231208,113900,77261360,6090,6090,6090,6090,0
|
|
20231208,113800,77261360,6090,6070,6090,6070,388
|
|
20231208,113700,74906180,6090,6070,6090,6070,260
|
|
20231208,113600,73326680,6070,6070,6070,6070,0
|
|
20231208,113500,73326680,6070,6070,6070,6070,0
|
|
20231208,113400,73326680,6070,6070,6070,6070,0
|
|
20231208,113300,73326680,6070,6070,6070,6070,0
|
|
20231208,113200,73326680,6070,6070,6070,6070,0
|
|
20231208,113100,73326680,6070,6040,6070,6030,1007
|
|
20231208,113000,67252870,6070,6030,6070,6010,252
|
|
20231208,112900,65736060,6070,6070,6070,6070,1
|
|
20231208,112800,65729990,6020,6020,6020,6020,0
|
|
20231208,112700,65729990,6020,6040,6040,6020,1191
|
|
20231208,112600,58555220,6080,6080,6080,6080,0
|
|
20231208,112500,58555220,6080,6080,6080,6080,0
|
|
20231208,112400,58555220,6080,6080,6080,6080,2
|
|
20231208,112300,58543060,6070,6070,6070,6070,30
|
|
20231208,112200,58360960,6040,6050,6050,6040,1000
|
|
20231208,112100,52320770,6090,6090,6090,6090,0
|
|
20231208,112000,52320770,6090,6090,6090,6090,0
|
|
20231208,111900,52320770,6090,6080,6090,6080,200
|
|
20231208,111800,51103070,6090,6090,6090,6090,0
|
|
20231208,111700,51103070,6090,6090,6090,6090,0
|
|
20231208,111600,51103070,6090,6090,6090,6090,0
|
|
20231208,111500,51103070,6090,6090,6090,6090,0
|
|
20231208,111400,51103070,6090,6090,6090,6090,1
|
|
20231208,111300,51096980,6110,6110,6110,6110,0
|
|
20231208,111200,51096980,6110,6110,6110,6110,0
|
|
20231208,111100,51096980,6110,6110,6110,6110,0
|
|
20231208,111000,51096980,6110,6120,6130,6030,1130
|
|
20231208,110900,44185780,6120,6090,6120,6090,600
|
|
20231208,110800,40525400,6100,6100,6100,6100,0
|
|
20231208,110700,40525400,6100,6100,6100,6100,0
|
|
20231208,110600,40525400,6100,6090,6100,6090,35
|
|
20231208,110500,40312220,6100,6090,6100,6090,18
|
|
20231208,110400,40202590,6090,6080,6090,6080,1002
|
|
20231208,110300,34100420,6080,6080,6080,6080,1000
|
|
20231208,110200,28020420,6080,6080,6080,6080,0
|
|
20231208,110100,28020420,6080,6060,6080,6060,300
|
|
20231208,110000,26198610,6070,6070,6070,6070,0
|
|
20231208,105900,26198610,6070,6070,6070,6070,0
|
|
20231208,105800,26198610,6070,6070,6070,6070,0
|
|
20231208,105700,26198610,6070,6070,6070,6070,0
|
|
20231208,105600,26198610,6070,6070,6070,6070,0
|
|
20231208,105500,26198610,6070,6070,6070,6070,0
|
|
20231208,105400,26198610,6070,6070,6070,6070,0
|
|
20231208,105300,26198610,6070,6070,6070,6070,0
|
|
20231208,105200,26198610,6070,6070,6070,6070,0
|
|
20231208,105100,26198610,6070,6070,6070,6070,0
|
|
20231208,105000,26198610,6070,6070,6070,6070,0
|
|
20231208,104900,26198610,6070,6070,6070,6070,0
|
|
20231208,104800,26198610,6070,6070,6070,6070,0
|
|
20231208,104700,26198610,6070,6070,6070,6070,0
|
|
20231208,104600,26198610,6070,6070,6070,6070,0
|
|
20231208,104500,26198610,6070,6070,6070,6070,0
|
|
20231208,104400,26198610,6070,6070,6070,6070,0
|
|
20231208,104300,26198610,6070,6070,6070,6070,0
|
|
20231208,104200,26198610,6070,6070,6070,6070,0
|
|
20231208,104100,26198610,6070,6070,6070,6070,0
|
|
20231208,104000,26198610,6070,6070,6070,6070,1
|
|
20231208,103900,26192540,6080,6080,6080,6080,0
|
|
20231208,103800,26192540,6080,6080,6080,6080,0
|
|
20231208,103700,26192540,6080,6080,6080,6080,0
|
|
20231208,103600,26192540,6080,6080,6080,6080,0
|
|
20231208,103500,26192540,6080,6080,6080,6080,0
|
|
20231208,103400,26192540,6080,6080,6080,6080,0
|
|
20231208,103300,26192540,6080,6080,6080,6080,0
|
|
20231208,103200,26192540,6080,6080,6080,6080,0
|
|
20231208,103100,26192540,6080,6080,6080,6080,0
|
|
20231208,103000,26192540,6080,6080,6080,6080,0
|
|
20231208,102900,26192540,6080,6080,6080,6080,0
|
|
20231208,102800,26192540,6080,6080,6080,6080,0
|
|
20231208,102700,26192540,6080,6080,6080,6080,0
|
|
20231208,102600,26192540,6080,6080,6080,6080,0
|
|
20231208,102500,26192540,6080,6080,6080,6080,0
|
|
20231208,102400,26192540,6080,6080,6080,6080,0
|
|
20231208,102300,26192540,6080,6080,6080,6080,0
|
|
20231208,102200,26192540,6080,6080,6080,6080,0
|
|
20231208,102100,26192540,6080,6080,6080,6080,0
|
|
20231208,102000,26192540,6080,6080,6080,6080,0
|
|
20231208,101900,26192540,6080,6080,6080,6080,0
|
|
20231208,101800,26192540,6080,6080,6080,6080,0
|
|
20231208,101700,26192540,6080,6080,6080,6080,0
|
|
20231208,101600,26192540,6080,6080,6080,6080,0
|
|
20231208,101500,26192540,6080,6080,6080,6080,0
|
|
20231208,101400,26192540,6080,6080,6080,6080,0
|
|
20231208,101300,26192540,6080,6080,6080,6080,0
|
|
20231208,101200,26192540,6080,6080,6080,6080,0
|
|
20231208,101100,26192540,6080,6080,6080,6080,0
|
|
20231208,101000,26192540,6080,6020,6080,6000,90
|
|
20231208,100900,25649770,6080,6080,6080,6080,0
|
|
20231208,100800,25649770,6080,6080,6080,6080,0
|
|
20231208,100700,25649770,6080,6080,6080,6080,0
|
|
20231208,100600,25649770,6080,6080,6080,6080,0
|
|
20231208,100500,25649770,6080,6020,6080,6020,3
|
|
20231208,100400,25631600,6080,6030,6080,6020,5
|
|
20231208,100300,25601370,6080,6080,6080,6080,0
|
|
20231208,100200,25601370,6080,6080,6080,6080,2
|
|
20231208,100100,25589210,6080,6080,6080,6080,0
|
|
20231208,100000,25589210,6080,6030,6080,6030,3
|
|
20231208,095900,25571030,6080,6080,6080,6080,0
|
|
20231208,095800,25571030,6080,6080,6080,6080,0
|
|
20231208,095700,25571030,6080,6080,6080,6080,0
|
|
20231208,095600,25571030,6080,6080,6080,6080,4
|
|
20231208,095500,25546710,6080,6020,6080,6010,6
|
|
20231208,095400,25510490,6090,6010,6090,6010,3269
|
|
20231208,095300,5746690,5980,5990,5990,5980,4
|
|
20231208,095200,5722750,5980,5980,5980,5980,2
|
|
20231208,095100,5710790,5990,5990,5990,5990,0
|
|
20231208,095000,5710790,5990,5990,5990,5990,1
|
|
20231208,094900,5704800,5970,5980,5980,5970,93
|
|
20231208,094800,5149490,5970,5970,5970,5970,0
|
|
20231208,094700,5149490,5970,5970,5970,5970,0
|
|
20231208,094600,5149490,5970,5970,5970,5970,0
|
|
20231208,094500,5149490,5970,5970,5970,5970,0
|
|
20231208,094400,5149490,5970,5970,5970,5970,0
|
|
20231208,094300,5149490,5970,5970,5970,5970,0
|
|
20231208,094200,5149490,5970,5970,5970,5970,0
|
|
20231208,094100,5149490,5970,5970,5970,5970,0
|
|
20231208,094000,5149490,5970,5970,5970,5970,0
|
|
20231208,093900,5149490,5970,5970,5970,5970,0
|
|
20231208,093800,5149490,5970,5970,6010,5970,5
|
|
20231208,093700,5119600,5970,6020,6020,5970,53
|
|
20231208,093600,4800690,6020,6000,6020,6000,600
|
|
20231208,093500,1190750,6000,6000,6000,6000,0
|
|
20231208,093400,1190750,6000,6000,6000,6000,0
|
|
20231208,093300,1190750,6000,6000,6000,6000,0
|
|
20231208,093200,1190750,6000,6000,6000,6000,0
|
|
20231208,093100,1190750,6000,6000,6000,6000,0
|
|
20231208,093000,1190750,6000,6000,6000,6000,0
|
|
20231208,092900,1190750,6000,6000,6000,6000,0
|
|
20231208,092800,1190750,6000,6000,6000,6000,0
|
|
20231208,092700,1190750,6000,6000,6000,6000,10
|
|
20231208,092600,1130750,5990,5990,5990,5990,0
|
|
20231208,092500,1130750,5990,5990,5990,5990,0
|
|
20231208,092400,1130750,5990,5990,5990,5990,0
|
|
20231208,092300,1130750,5990,5990,5990,5990,0
|
|
20231208,092200,1130750,5990,5990,5990,5990,0
|
|
20231208,092100,1130750,5990,5990,5990,5990,0
|
|
20231208,092000,1130750,5990,5990,5990,5990,0
|
|
20231208,091900,1130750,5990,5990,5990,5990,6
|
|
20231208,091800,1094810,5960,5960,5960,5960,0
|
|
20231208,091700,1094810,5960,5960,5960,5960,1
|
|
20231208,091600,1088850,5950,5950,5950,5950,0
|
|
20231208,091500,1088850,5950,5950,5950,5950,0
|
|
20231208,091400,1088850,5950,5950,5950,5950,0
|
|
20231208,091300,1088850,5950,5950,5950,5950,0
|
|
20231208,091200,1088850,5950,5950,5950,5950,0
|
|
20231208,091100,1088850,5950,5950,5950,5950,0
|
|
20231208,091000,1088850,5950,5950,5950,5950,0
|
|
20231208,090900,1088850,5950,5950,5950,5950,0
|
|
20231208,090800,1088850,5950,5950,5950,5950,11
|
|
20231208,090700,1023400,5950,5950,5950,5950,0
|
|
20231208,090600,1023400,5950,5950,5950,5950,0
|
|
20231208,090500,1023400,5950,5950,5950,5950,0
|
|
20231208,090400,1023400,5950,5950,5950,5950,0
|
|
20231208,090300,1023400,5950,5950,5950,5950,0
|
|
20231208,090200,1023400,5950,5950,5950,5950,0
|
|
20231208,090100,1023400,5950,5950,5950,5950,0
|
|
20231208,090000,1023400,5950,5950,5950,5950,172
|