681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,201800,200431400,6950,6950,6950,6950,34
|
|
20231215,201700,200431400,6950,6950,6950,6950,0
|
|
20231215,201600,200431400,6950,6950,6950,6950,0
|
|
20231215,201500,200431400,6950,6950,6950,6950,0
|
|
20231215,201400,200431400,6950,6950,6950,6950,0
|
|
20231215,201300,200431400,6950,6950,6950,6950,0
|
|
20231215,201200,200431400,6950,6950,6950,6950,0
|
|
20231215,201100,200431400,6950,6950,6950,6950,0
|
|
20231215,201000,200431400,6950,6950,6950,6950,0
|
|
20231215,200900,200431400,6950,6950,6950,6950,0
|
|
20231215,200800,200431400,6950,6950,6950,6950,0
|
|
20231215,200700,200431400,6950,6950,6950,6950,0
|
|
20231215,200600,200431400,6950,6950,6950,6950,0
|
|
20231215,200500,200431400,6950,6950,6950,6950,0
|
|
20231215,200400,200431400,6950,6950,6950,6950,0
|
|
20231215,200300,200431400,6950,6950,6950,6950,0
|
|
20231215,200200,200431400,6950,6950,6950,6950,0
|
|
20231215,200100,200431400,6950,6950,6950,6950,0
|
|
20231215,200000,200431400,6950,6950,6950,6950,0
|
|
20231215,195900,200431400,6950,6950,6950,6950,0
|
|
20231215,195800,200431400,6950,6950,6950,6950,0
|
|
20231215,195700,200431400,6950,6950,6950,6950,0
|
|
20231215,195600,200431400,6950,6950,6950,6950,0
|
|
20231215,195500,200431400,6950,6950,6950,6950,0
|
|
20231215,195400,200431400,6950,6950,6950,6950,0
|
|
20231215,195300,200431400,6950,6950,6950,6950,0
|
|
20231215,195200,200431400,6950,6950,6950,6950,0
|
|
20231215,195100,200431400,6950,6950,6950,6950,0
|
|
20231215,195000,200431400,6950,6950,6950,6950,0
|
|
20231215,194900,200431400,6950,6950,6950,6950,0
|
|
20231215,194800,200431400,6950,6950,6950,6950,34
|
|
20231215,194700,200431400,6950,6950,6950,6950,0
|
|
20231215,194600,200431400,6950,6950,6950,6950,0
|
|
20231215,194500,200431400,6950,6950,6950,6950,0
|
|
20231215,194400,200431400,6950,6950,6950,6950,0
|
|
20231215,194300,200431400,6950,6950,6950,6950,0
|
|
20231215,194200,200431400,6950,6950,6950,6950,0
|
|
20231215,194100,200431400,6950,6950,6950,6950,0
|
|
20231215,194000,200431400,6950,6950,6950,6950,0
|
|
20231215,193900,200431400,6950,6950,6950,6950,0
|
|
20231215,193800,200431400,6950,6950,6950,6950,0
|
|
20231215,193700,200431400,6950,6950,6950,6950,0
|
|
20231215,193600,200431400,6950,6950,6950,6950,0
|
|
20231215,193500,200431400,6950,6950,6950,6950,0
|
|
20231215,193400,200431400,6950,6950,6950,6950,0
|
|
20231215,193300,200431400,6950,6950,6950,6950,0
|
|
20231215,193200,200431400,6950,6950,6950,6950,0
|
|
20231215,193100,200431400,6950,6950,6950,6950,0
|
|
20231215,193000,200431400,6950,6950,6950,6950,0
|
|
20231215,192900,200431400,6950,6950,6950,6950,0
|
|
20231215,192800,200431400,6950,6950,6950,6950,0
|
|
20231215,192700,200431400,6950,6950,6950,6950,0
|
|
20231215,192600,200431400,6950,6950,6950,6950,0
|
|
20231215,192500,200431400,6950,6950,6950,6950,0
|
|
20231215,192400,200431400,6950,6950,6950,6950,0
|
|
20231215,192300,200431400,6950,6950,6950,6950,0
|
|
20231215,192200,200431400,6950,6950,6950,6950,0
|
|
20231215,192100,200431400,6950,6950,6950,6950,0
|
|
20231215,192000,200431400,6950,6950,6950,6950,0
|
|
20231215,191900,200431400,6950,6950,6950,6950,0
|
|
20231215,191800,200431400,6950,6950,6950,6950,34
|
|
20231215,191700,200431400,6950,6950,6950,6950,0
|
|
20231215,191600,200431400,6950,6950,6950,6950,0
|
|
20231215,191500,200431400,6950,6950,6950,6950,0
|
|
20231215,191400,200431400,6950,6950,6950,6950,0
|
|
20231215,191300,200431400,6950,6950,6950,6950,0
|
|
20231215,191200,200431400,6950,6950,6950,6950,0
|
|
20231215,191100,200431400,6950,6950,6950,6950,0
|
|
20231215,191000,200431400,6950,6950,6950,6950,0
|
|
20231215,190900,200431400,6950,6950,6950,6950,0
|
|
20231215,190800,200431400,6950,6950,6950,6950,0
|
|
20231215,190700,200431400,6950,6950,6950,6950,0
|
|
20231215,190600,200431400,6950,6950,6950,6950,0
|
|
20231215,190500,200431400,6950,6950,6950,6950,0
|
|
20231215,190400,200431400,6950,6950,6950,6950,0
|
|
20231215,190300,200431400,6950,6950,6950,6950,0
|
|
20231215,190200,200431400,6950,6950,6950,6950,0
|
|
20231215,190100,200431400,6950,6950,6950,6950,0
|
|
20231215,190000,200431400,6950,6950,6950,6950,0
|
|
20231215,185900,200431400,6950,6950,6950,6950,0
|
|
20231215,185800,200431400,6950,6950,6950,6950,0
|
|
20231215,185700,200431400,6950,6950,6950,6950,0
|
|
20231215,185600,200431400,6950,6950,6950,6950,0
|
|
20231215,185500,200431400,6950,6950,6950,6950,0
|
|
20231215,185400,200431400,6950,6950,6950,6950,0
|
|
20231215,185300,200431400,6950,6950,6950,6950,0
|
|
20231215,185200,200431400,6950,6950,6950,6950,0
|
|
20231215,185100,200431400,6950,6950,6950,6950,0
|
|
20231215,185000,200431400,6950,6950,6950,6950,0
|
|
20231215,184900,200431400,6950,6950,6950,6950,0
|
|
20231215,184800,200431400,6950,6950,6950,6950,34
|
|
20231215,184700,200431400,6950,6950,6950,6950,0
|
|
20231215,184600,200431400,6950,6950,6950,6950,0
|
|
20231215,184500,200431400,6950,6950,6950,6950,0
|
|
20231215,184400,200431400,6950,6950,6950,6950,0
|
|
20231215,184300,200431400,6950,6950,6950,6950,0
|
|
20231215,184200,200431400,6950,6950,6950,6950,0
|
|
20231215,184100,200431400,6950,6950,6950,6950,0
|
|
20231215,184000,200431400,6950,6950,6950,6950,0
|
|
20231215,183900,200431400,6950,6950,6950,6950,0
|
|
20231215,183800,200431400,6950,6950,6950,6950,0
|
|
20231215,183700,200431400,6950,6950,6950,6950,0
|
|
20231215,183600,200431400,6950,6950,6950,6950,0
|
|
20231215,183500,200431400,6950,6950,6950,6950,0
|
|
20231215,183400,200431400,6950,6950,6950,6950,0
|
|
20231215,183300,200431400,6950,6950,6950,6950,0
|
|
20231215,183200,200431400,6950,6950,6950,6950,0
|
|
20231215,183100,200431400,6950,6950,6950,6950,0
|
|
20231215,183000,200431400,6950,6950,6950,6950,0
|
|
20231215,182900,200431400,6950,6950,6950,6950,0
|
|
20231215,182800,200431400,6950,6950,6950,6950,0
|
|
20231215,182700,200431400,6950,6950,6950,6950,0
|
|
20231215,182600,200431400,6950,6950,6950,6950,0
|
|
20231215,182500,200431400,6950,6950,6950,6950,0
|
|
20231215,182400,200431400,6950,6950,6950,6950,0
|
|
20231215,182300,200431400,6950,6950,6950,6950,0
|
|
20231215,182200,200431400,6950,6950,6950,6950,0
|
|
20231215,182100,200431400,6950,6950,6950,6950,0
|
|
20231215,182000,200431400,6950,6950,6950,6950,0
|
|
20231215,181900,200431400,6950,6950,6950,6950,0
|
|
20231215,181800,200431400,6950,6950,6950,6950,34
|
|
20231215,181700,200431400,6950,6950,6950,6950,0
|
|
20231215,181600,200431400,6950,6950,6950,6950,0
|
|
20231215,181500,200431400,6950,6950,6950,6950,0
|
|
20231215,181400,200431400,6950,6950,6950,6950,0
|
|
20231215,181300,200431400,6950,6950,6950,6950,0
|
|
20231215,181200,200431400,6950,6950,6950,6950,0
|
|
20231215,181100,200431400,6950,6950,6950,6950,0
|
|
20231215,181000,200431400,6950,6950,6950,6950,0
|
|
20231215,180900,200431400,6950,6950,6950,6950,0
|
|
20231215,180800,200431400,6950,6950,6950,6950,0
|
|
20231215,180700,200431400,6950,6950,6950,6950,0
|
|
20231215,180600,200431400,6950,6950,6950,6950,0
|
|
20231215,180500,200431400,6950,6950,6950,6950,0
|
|
20231215,180400,200431400,6950,6950,6950,6950,0
|
|
20231215,180300,200431400,6950,6950,6950,6950,0
|
|
20231215,180200,200431400,6950,6950,6950,6950,0
|
|
20231215,180100,200431400,6950,6950,6950,6950,0
|
|
20231215,180000,200431400,6950,6950,6950,6950,0
|
|
20231215,175900,200431400,6950,6950,6950,6950,0
|
|
20231215,175800,200431400,6950,6950,6950,6950,0
|
|
20231215,175700,200431400,6950,6950,6950,6950,0
|
|
20231215,175600,200431400,6950,6950,6950,6950,0
|
|
20231215,175500,200431400,6950,6950,6950,6950,0
|
|
20231215,175400,200431400,6950,6950,6950,6950,0
|
|
20231215,175300,200431400,6950,6950,6950,6950,0
|
|
20231215,175200,200431400,6950,6950,6950,6950,0
|
|
20231215,175100,200431400,6950,6950,6950,6950,0
|
|
20231215,175000,200431400,6950,6950,6950,6950,0
|
|
20231215,174900,200431400,6950,6950,6950,6950,0
|
|
20231215,174800,200431400,6950,6950,6950,6950,34
|
|
20231215,174700,200431400,6950,6950,6950,6950,0
|
|
20231215,174600,200431400,6950,6950,6950,6950,0
|
|
20231215,174500,200431400,6950,6950,6950,6950,0
|
|
20231215,174400,200431400,6950,6950,6950,6950,0
|
|
20231215,174300,200431400,6950,6950,6950,6950,0
|
|
20231215,174200,200431400,6950,6950,6950,6950,0
|
|
20231215,174100,200431400,6950,6950,6950,6950,0
|
|
20231215,174000,200431400,6950,6950,6950,6950,0
|
|
20231215,173900,200431400,6950,6950,6950,6950,0
|
|
20231215,173800,200431400,6950,6950,6950,6950,0
|
|
20231215,173700,200431400,6950,6950,6950,6950,0
|
|
20231215,173600,200431400,6950,6950,6950,6950,0
|
|
20231215,173500,200431400,6950,6950,6950,6950,0
|
|
20231215,173400,200431400,6950,6950,6950,6950,0
|
|
20231215,173300,200431400,6950,6950,6950,6950,0
|
|
20231215,173200,200431400,6950,6950,6950,6950,0
|
|
20231215,173100,200431400,6950,6950,6950,6950,0
|
|
20231215,173000,200431400,6950,6950,6950,6950,0
|
|
20231215,172900,200431400,6950,6950,6950,6950,0
|
|
20231215,172800,200431400,6950,6950,6950,6950,0
|
|
20231215,172700,200431400,6950,6950,6950,6950,0
|
|
20231215,172600,200431400,6950,6950,6950,6950,0
|
|
20231215,172500,200431400,6950,6950,6950,6950,0
|
|
20231215,172400,200431400,6950,6950,6950,6950,0
|
|
20231215,172300,200431400,6950,6950,6950,6950,0
|
|
20231215,172200,200431400,6950,6950,6950,6950,0
|
|
20231215,172100,200431400,6950,6950,6950,6950,0
|
|
20231215,172000,200431400,6950,6950,6950,6950,0
|
|
20231215,171900,200431400,6950,6950,6950,6950,0
|
|
20231215,171800,200431400,6950,6950,6950,6950,34
|
|
20231215,171700,200431400,6950,6950,6950,6950,0
|
|
20231215,171600,200431400,6950,6950,6950,6950,0
|
|
20231215,171500,200431400,6950,6950,6950,6950,0
|
|
20231215,171400,200431400,6950,6950,6950,6950,0
|
|
20231215,171300,200431400,6950,6950,6950,6950,0
|
|
20231215,171200,200431400,6950,6950,6950,6950,0
|
|
20231215,171100,200431400,6950,6950,6950,6950,0
|
|
20231215,171000,200431400,6950,6950,6950,6950,0
|
|
20231215,170900,200431400,6950,6950,6950,6950,0
|
|
20231215,170800,200431400,6950,6950,6950,6950,0
|
|
20231215,170700,200431400,6950,6950,6950,6950,0
|
|
20231215,170600,200431400,6950,6950,6950,6950,0
|
|
20231215,170500,200431400,6950,6950,6950,6950,0
|
|
20231215,170400,200431400,6950,6950,6950,6950,0
|
|
20231215,170300,200431400,6950,6950,6950,6950,0
|
|
20231215,170200,200431400,6950,6950,6950,6950,0
|
|
20231215,170100,200431400,6950,6950,6950,6950,0
|
|
20231215,170000,200431400,6950,6950,6950,6950,0
|
|
20231215,165900,200431400,6950,6950,6950,6950,0
|
|
20231215,165800,200431400,6950,6950,6950,6950,0
|
|
20231215,165700,200431400,6950,6950,6950,6950,0
|
|
20231215,165600,200431400,6950,6950,6950,6950,0
|
|
20231215,165500,200431400,6950,6950,6950,6950,0
|
|
20231215,165400,200431400,6950,6950,6950,6950,0
|
|
20231215,165300,200431400,6950,6950,6950,6950,0
|
|
20231215,165200,200431400,6950,6950,6950,6950,0
|
|
20231215,165100,200431400,6950,6950,6950,6950,0
|
|
20231215,165000,200431400,6950,6950,6950,6950,0
|
|
20231215,164900,200431400,6950,6950,6950,6950,0
|
|
20231215,164800,200431400,6950,6950,6950,6950,34
|
|
20231215,164700,200431400,6950,6950,6950,6950,0
|
|
20231215,164600,200431400,6950,6950,6950,6950,0
|
|
20231215,164500,200431400,6950,6950,6950,6950,0
|
|
20231215,164400,200431400,6950,6950,6950,6950,0
|
|
20231215,164300,200431400,6950,6950,6950,6950,0
|
|
20231215,164200,200431400,6950,6950,6950,6950,0
|
|
20231215,164100,200431400,6950,6950,6950,6950,0
|
|
20231215,164000,200431400,6950,6950,6950,6950,0
|
|
20231215,163900,200431400,6950,6950,6950,6950,0
|
|
20231215,163800,200431400,6950,6950,6950,6950,0
|
|
20231215,163700,200431400,6950,6950,6950,6950,0
|
|
20231215,163600,200431400,6950,6950,6950,6950,0
|
|
20231215,163500,200431400,6950,6950,6950,6950,0
|
|
20231215,163400,200431400,6950,6950,6950,6950,0
|
|
20231215,163300,200431400,6950,6950,6950,6950,0
|
|
20231215,163200,200431400,6950,6950,6950,6950,0
|
|
20231215,163100,200431400,6950,6950,6950,6950,0
|
|
20231215,163000,200431400,6950,6950,6950,6950,0
|
|
20231215,162900,200431400,6950,6950,6950,6950,0
|
|
20231215,162800,200431400,6950,6950,6950,6950,0
|
|
20231215,162700,200431400,6950,6950,6950,6950,0
|
|
20231215,162600,200431400,6950,6950,6950,6950,0
|
|
20231215,162500,200431400,6950,6950,6950,6950,0
|
|
20231215,162400,200431400,6950,6950,6950,6950,0
|
|
20231215,162300,200431400,6950,6950,6950,6950,0
|
|
20231215,162200,200431400,6950,6950,6950,6950,0
|
|
20231215,162100,200431400,6950,6950,6950,6950,0
|
|
20231215,162000,200431400,6950,6950,6950,6950,0
|
|
20231215,161900,200431400,6950,6950,6950,6950,0
|
|
20231215,161800,200431400,6950,6950,6950,6950,34
|
|
20231215,161700,200431400,6950,6950,6950,6950,0
|
|
20231215,161600,200431400,6950,6950,6950,6950,0
|
|
20231215,161500,200431400,6950,6950,6950,6950,0
|
|
20231215,161400,200431400,6950,6950,6950,6950,0
|
|
20231215,161300,200431400,6950,6950,6950,6950,0
|
|
20231215,161200,200431400,6950,6950,6950,6950,0
|
|
20231215,161100,200431400,6950,6950,6950,6950,0
|
|
20231215,161000,200431400,6950,6950,6950,6950,0
|
|
20231215,160900,200431400,6950,6950,6950,6950,0
|
|
20231215,160800,200431400,6950,6950,6950,6950,0
|
|
20231215,160700,200431400,6950,6950,6950,6950,0
|
|
20231215,160600,200431400,6950,6950,6950,6950,0
|
|
20231215,160500,200431400,6950,6950,6950,6950,0
|
|
20231215,160400,200431400,6950,6950,6950,6950,0
|
|
20231215,160300,200431400,6950,6950,6950,6950,0
|
|
20231215,160200,200431400,6950,6950,6950,6950,0
|
|
20231215,160100,200431400,6950,6950,6950,6950,0
|
|
20231215,160000,200431400,6950,6950,6950,6950,0
|
|
20231215,155900,200431400,6950,6950,6950,6950,0
|
|
20231215,155800,200431400,6950,6950,6950,6950,0
|
|
20231215,155700,200431400,6950,6950,6950,6950,0
|
|
20231215,155600,200431400,6950,6950,6950,6950,0
|
|
20231215,155500,200431400,6950,6950,6950,6950,0
|
|
20231215,155400,200431400,6950,6950,6950,6950,0
|
|
20231215,155300,200431400,6950,6950,6950,6950,0
|
|
20231215,155200,200431400,6950,6950,6950,6950,0
|
|
20231215,155100,200431400,6950,6950,6950,6950,0
|
|
20231215,155000,200431400,6950,6950,6950,6950,0
|
|
20231215,154900,200431400,6950,6950,6950,6950,0
|
|
20231215,154800,200431400,6950,6950,6950,6950,34
|
|
20231215,154700,200431400,6950,6950,6950,6950,0
|
|
20231215,154600,200431400,6950,6950,6950,6950,0
|
|
20231215,154500,200431400,6950,6950,6950,6950,0
|
|
20231215,154400,200431400,6950,6950,6950,6950,0
|
|
20231215,154300,200431400,6950,6950,6950,6950,0
|
|
20231215,154200,200431400,6950,6950,6950,6950,0
|
|
20231215,154100,200431400,6950,6950,6950,6950,0
|
|
20231215,154000,200431400,6950,6950,6950,6950,0
|
|
20231215,153900,200431400,6950,6950,6950,6950,0
|
|
20231215,153800,200431400,6950,6950,6950,6950,0
|
|
20231215,153700,200431400,6950,6950,6950,6950,0
|
|
20231215,153600,200431400,6950,6950,6950,6950,0
|
|
20231215,153500,200431400,6950,6950,6950,6950,0
|
|
20231215,153400,200431400,6950,6950,6950,6950,0
|
|
20231215,153300,200431400,6950,6950,6950,6950,0
|
|
20231215,153200,200431400,6950,6950,6950,6950,0
|
|
20231215,153100,200431400,6950,6950,6950,6950,0
|
|
20231215,153000,200431400,6950,6950,6950,6950,34
|
|
20231215,152900,200195100,6950,6950,6950,6950,0
|
|
20231215,152800,200195100,6950,6950,6950,6950,0
|
|
20231215,152700,200195100,6950,6950,6950,6950,0
|
|
20231215,152600,200195100,6950,6950,6950,6950,0
|
|
20231215,152500,200195100,6950,6950,6950,6950,0
|
|
20231215,152400,200195100,6950,6950,6950,6950,0
|
|
20231215,152300,200195100,6950,6950,6950,6950,0
|
|
20231215,152200,200195100,6950,6950,6950,6950,0
|
|
20231215,152100,200195100,6950,6950,6950,6950,0
|
|
20231215,152000,200195100,6950,6950,6950,6950,0
|
|
20231215,151900,200195100,6950,6970,6970,6950,154
|
|
20231215,151800,199123770,6990,6990,6990,6990,15
|
|
20231215,151700,199018920,7000,6990,7000,6990,225
|
|
20231215,151600,197446040,6990,6990,6990,6990,8
|
|
20231215,151500,197390120,6990,6990,6990,6990,5
|
|
20231215,151400,197355170,6990,6990,6990,6990,0
|
|
20231215,151300,197355170,6990,6990,6990,6990,0
|
|
20231215,151200,197355170,6990,6990,6990,6990,0
|
|
20231215,151100,197355170,6990,6990,6990,6990,0
|
|
20231215,151000,197355170,6990,6990,6990,6990,0
|
|
20231215,150900,197355170,6990,6990,6990,6990,0
|
|
20231215,150800,197355170,6990,6990,6990,6990,0
|
|
20231215,150700,197355170,6990,6990,6990,6990,7
|
|
20231215,150600,197306240,6990,6990,6990,6990,0
|
|
20231215,150500,197306240,6990,6990,6990,6990,0
|
|
20231215,150400,197306240,6990,6990,6990,6990,1
|
|
20231215,150300,197299250,6940,6940,6940,6940,0
|
|
20231215,150200,197299250,6940,6940,6940,6940,0
|
|
20231215,150100,197299250,6940,6940,6940,6940,0
|
|
20231215,150000,197299250,6940,6940,6940,6940,0
|
|
20231215,145900,197299250,6940,6940,6940,6940,0
|
|
20231215,145800,197299250,6940,6940,6940,6940,0
|
|
20231215,145700,197299250,6940,6940,6940,6940,0
|
|
20231215,145600,197299250,6940,6950,6950,6940,286
|
|
20231215,145500,195314310,6960,6970,6970,6960,10
|
|
20231215,145400,195244620,6990,6990,6990,6990,2
|
|
20231215,145300,195230640,6980,6980,6980,6980,0
|
|
20231215,145200,195230640,6980,6980,6980,6980,0
|
|
20231215,145100,195230640,6980,6980,6980,6980,0
|
|
20231215,145000,195230640,6980,6980,6980,6980,0
|
|
20231215,144900,195230640,6980,6980,6980,6980,0
|
|
20231215,144800,195230640,6980,6980,6980,6980,9
|
|
20231215,144700,195167820,6980,6980,6980,6980,124
|
|
20231215,144600,194302300,6980,6980,6980,6980,68
|
|
20231215,144500,193827660,6980,6980,6980,6980,0
|
|
20231215,144400,193827660,6980,6980,6980,6980,0
|
|
20231215,144300,193827660,6980,6980,6980,6980,0
|
|
20231215,144200,193827660,6980,6980,6980,6980,18
|
|
20231215,144100,193702020,6960,6960,6960,6960,0
|
|
20231215,144000,193702020,6960,6960,6960,6960,163
|
|
20231215,143900,192567540,6960,6960,6960,6960,0
|
|
20231215,143800,192567540,6960,6960,6960,6960,0
|
|
20231215,143700,192567540,6960,6960,6960,6960,5
|
|
20231215,143600,192532740,6940,6940,6940,6940,0
|
|
20231215,143500,192532740,6940,6940,6940,6940,0
|
|
20231215,143400,192532740,6940,6950,6950,6940,300
|
|
20231215,143300,190450000,7010,7010,7010,7010,0
|
|
20231215,143200,190450000,7010,7010,7010,7010,0
|
|
20231215,143100,190450000,7010,7010,7010,7010,0
|
|
20231215,143000,190450000,7010,7000,7010,7000,20
|
|
20231215,142900,190309820,6940,6940,6940,6940,0
|
|
20231215,142800,190309820,6940,6940,6940,6940,0
|
|
20231215,142700,190309820,6940,6940,6940,6940,2
|
|
20231215,142600,190295940,7010,7010,7010,7010,0
|
|
20231215,142500,190295940,7010,7010,7010,7010,0
|
|
20231215,142400,190295940,7010,7010,7010,7010,0
|
|
20231215,142300,190295940,7010,7010,7010,7010,0
|
|
20231215,142200,190295940,7010,7010,7010,7010,0
|
|
20231215,142100,190295940,7010,7010,7010,7010,5
|
|
20231215,142000,190260890,7010,7000,7010,7000,456
|
|
20231215,141900,187065270,7000,6940,7000,6940,4235
|
|
20231215,141800,157446500,6930,6930,6930,6930,0
|
|
20231215,141700,157446500,6930,6930,6930,6930,0
|
|
20231215,141600,157446500,6930,6930,6930,6930,0
|
|
20231215,141500,157446500,6930,6930,6930,6930,100
|
|
20231215,141400,156753500,6920,6920,6920,6920,0
|
|
20231215,141300,156753500,6920,6920,6920,6920,0
|
|
20231215,141200,156753500,6920,6920,6920,6920,0
|
|
20231215,141100,156753500,6920,6920,6920,6920,0
|
|
20231215,141000,156753500,6920,6920,6920,6920,0
|
|
20231215,140900,156753500,6920,6920,6920,6920,0
|
|
20231215,140800,156753500,6920,6920,6920,6920,0
|
|
20231215,140700,156753500,6920,6920,6920,6920,5
|
|
20231215,140600,156718900,6930,6930,6930,6930,0
|
|
20231215,140500,156718900,6930,6910,6930,6910,500
|
|
20231215,140400,153257940,6850,6850,6850,6850,0
|
|
20231215,140300,153257940,6850,6850,6850,6850,0
|
|
20231215,140200,153257940,6850,6850,6850,6850,0
|
|
20231215,140100,153257940,6850,6870,6870,6850,323
|
|
20231215,140000,151044290,6920,6920,6920,6920,55
|
|
20231215,135900,150663690,6920,6920,6920,6920,0
|
|
20231215,135800,150663690,6920,6920,6920,6920,0
|
|
20231215,135700,150663690,6920,6920,6920,6920,0
|
|
20231215,135600,150663690,6920,6920,6920,6920,0
|
|
20231215,135500,150663690,6920,6920,6920,6920,0
|
|
20231215,135400,150663690,6920,6920,6920,6920,0
|
|
20231215,135300,150663690,6920,6920,6920,6920,50
|
|
20231215,135200,150317690,6930,6930,6930,6930,0
|
|
20231215,135100,150317690,6930,6930,6930,6930,0
|
|
20231215,135000,150317690,6930,6930,6930,6930,0
|
|
20231215,134900,150317690,6930,6930,6930,6930,0
|
|
20231215,134800,150317690,6930,6930,6930,6930,0
|
|
20231215,134700,150317690,6930,6930,6930,6930,1
|
|
20231215,134600,150310760,6920,6920,6920,6920,0
|
|
20231215,134500,150310760,6920,6920,6920,6920,0
|
|
20231215,134400,150310760,6920,6920,6920,6920,0
|
|
20231215,134300,150310760,6920,6920,6920,6920,12
|
|
20231215,134200,150227720,6920,6920,6920,6920,0
|
|
20231215,134100,150227720,6920,6920,6920,6920,0
|
|
20231215,134000,150227720,6920,6920,6920,6920,0
|
|
20231215,133900,150227720,6920,6920,6920,6920,0
|
|
20231215,133800,150227720,6920,6920,6920,6920,1
|
|
20231215,133700,150220800,6900,6900,6900,6900,0
|
|
20231215,133600,150220800,6900,6900,6900,6900,0
|
|
20231215,133500,150220800,6900,6900,6900,6900,0
|
|
20231215,133400,150220800,6900,6900,6900,6900,0
|
|
20231215,133300,150220800,6900,6900,6910,6900,941
|
|
20231215,133200,143727650,6900,6900,6900,6900,0
|
|
20231215,133100,143727650,6900,6900,6900,6900,0
|
|
20231215,133000,143727650,6900,6900,6900,6900,0
|
|
20231215,132900,143727650,6900,6900,6900,6900,0
|
|
20231215,132800,143727650,6900,6900,6900,6900,0
|
|
20231215,132700,143727650,6900,6900,6900,6900,0
|
|
20231215,132600,143727650,6900,6900,6900,6900,0
|
|
20231215,132500,143727650,6900,6900,6900,6900,0
|
|
20231215,132400,143727650,6900,6900,6900,6900,0
|
|
20231215,132300,143727650,6900,6900,6900,6900,0
|
|
20231215,132200,143727650,6900,6900,6900,6900,0
|
|
20231215,132100,143727650,6900,6900,6900,6900,142
|
|
20231215,132000,142747850,6900,6900,6900,6900,0
|
|
20231215,131900,142747850,6900,6890,6900,6890,46
|
|
20231215,131800,142430620,6890,6890,6890,6890,0
|
|
20231215,131700,142430620,6890,6890,6890,6890,0
|
|
20231215,131600,142430620,6890,6890,6890,6890,1
|
|
20231215,131500,142423730,6840,6840,6840,6840,0
|
|
20231215,131400,142423730,6840,6840,6840,6840,0
|
|
20231215,131300,142423730,6840,6840,6840,6840,0
|
|
20231215,131200,142423730,6840,6830,6840,6830,304
|
|
20231215,131100,140344560,6830,6830,6830,6830,41
|
|
20231215,131000,140064530,6830,6830,6830,6830,0
|
|
20231215,130900,140064530,6830,6830,6830,6830,0
|
|
20231215,130800,140064530,6830,6830,6830,6830,0
|
|
20231215,130700,140064530,6830,6830,6830,6830,0
|
|
20231215,130600,140064530,6830,6830,6830,6830,0
|
|
20231215,130500,140064530,6830,6830,6830,6830,0
|
|
20231215,130400,140064530,6830,6830,6830,6830,60
|
|
20231215,130300,139654730,6830,6830,6830,6830,0
|
|
20231215,130200,139654730,6830,6830,6830,6830,0
|
|
20231215,130100,139654730,6830,6830,6830,6830,0
|
|
20231215,130000,139654730,6830,6830,6830,6830,0
|
|
20231215,125900,139654730,6830,6830,6830,6830,2
|
|
20231215,125800,139641070,6830,6830,6830,6830,0
|
|
20231215,125700,139641070,6830,6830,6830,6830,0
|
|
20231215,125600,139641070,6830,6830,6830,6830,0
|
|
20231215,125500,139641070,6830,6830,6830,6830,0
|
|
20231215,125400,139641070,6830,6830,6830,6830,224
|
|
20231215,125300,138111150,6830,6830,6830,6830,0
|
|
20231215,125200,138111150,6830,6830,6830,6830,0
|
|
20231215,125100,138111150,6830,6830,6830,6830,0
|
|
20231215,125000,138111150,6830,6830,6830,6830,0
|
|
20231215,124900,138111150,6830,6830,6830,6830,0
|
|
20231215,124800,138111150,6830,6830,6830,6830,0
|
|
20231215,124700,138111150,6830,6830,6830,6830,0
|
|
20231215,124600,138111150,6830,6800,6830,6800,40
|
|
20231215,124500,137839120,6770,6770,6770,6770,0
|
|
20231215,124400,137839120,6770,6770,6770,6770,0
|
|
20231215,124300,137839120,6770,6770,6770,6770,1000
|
|
20231215,124200,131069120,6770,6780,6780,6770,350
|
|
20231215,124100,128696250,6780,6780,6780,6780,0
|
|
20231215,124000,128696250,6780,6780,6780,6780,0
|
|
20231215,123900,128696250,6780,6780,6780,6780,0
|
|
20231215,123800,128696250,6780,6780,6780,6780,100
|
|
20231215,123700,128018250,6790,6790,6790,6790,15
|
|
20231215,123600,127916400,6790,6800,6800,6790,1000
|
|
20231215,123500,121124760,6800,6800,6800,6800,0
|
|
20231215,123400,121124760,6800,6800,6800,6800,0
|
|
20231215,123300,121124760,6800,6810,6810,6800,2612
|
|
20231215,123200,103360650,6810,6810,6810,6810,0
|
|
20231215,123100,103360650,6810,6810,6810,6810,1
|
|
20231215,123000,103353840,6820,6820,6820,6820,15
|
|
20231215,122900,103251540,6840,6820,6840,6820,22
|
|
20231215,122800,103101280,6830,6840,6840,6830,19
|
|
20231215,122700,102971340,6840,6850,6850,6840,51
|
|
20231215,122600,102622070,6850,6850,6850,6850,12
|
|
20231215,122500,102539870,6880,6880,6880,6880,0
|
|
20231215,122400,102539870,6880,6880,6880,6880,0
|
|
20231215,122300,102539870,6880,6880,6880,6880,0
|
|
20231215,122200,102539870,6880,6880,6880,6880,46
|
|
20231215,122100,102223390,6880,6880,6880,6880,0
|
|
20231215,122000,102223390,6880,6880,6880,6880,0
|
|
20231215,121900,102223390,6880,6880,6880,6880,8
|
|
20231215,121800,102168350,6890,6890,6890,6890,0
|
|
20231215,121700,102168350,6890,6890,6890,6890,0
|
|
20231215,121600,102168350,6890,6890,6890,6890,1
|
|
20231215,121500,102161460,6880,6880,6880,6880,8
|
|
20231215,121400,102106420,6880,6880,6880,6880,0
|
|
20231215,121300,102106420,6880,6880,6880,6880,0
|
|
20231215,121200,102106420,6880,6880,6880,6880,5
|
|
20231215,121100,102072020,6880,6880,6880,6880,8
|
|
20231215,121000,102016980,6890,6890,6890,6890,0
|
|
20231215,120900,102016980,6890,6890,6890,6890,0
|
|
20231215,120800,102016980,6890,6890,6890,6890,0
|
|
20231215,120700,102016980,6890,6890,6890,6890,0
|
|
20231215,120600,102016980,6890,6890,6890,6890,0
|
|
20231215,120500,102016980,6890,6890,6890,6890,0
|
|
20231215,120400,102016980,6890,6890,6890,6890,0
|
|
20231215,120300,102016980,6890,6890,6890,6890,0
|
|
20231215,120200,102016980,6890,6890,6890,6890,0
|
|
20231215,120100,102016980,6890,6890,6890,6890,0
|
|
20231215,120000,102016980,6890,6890,6890,6890,5
|
|
20231215,115900,101982530,6890,6890,6890,6890,0
|
|
20231215,115800,101982530,6890,6890,6890,6890,0
|
|
20231215,115700,101982530,6890,6890,6890,6890,0
|
|
20231215,115600,101982530,6890,6890,6890,6890,0
|
|
20231215,115500,101982530,6890,6890,6890,6890,0
|
|
20231215,115400,101982530,6890,6890,6890,6890,0
|
|
20231215,115300,101982530,6890,6890,6890,6890,0
|
|
20231215,115200,101982530,6890,6890,6890,6890,0
|
|
20231215,115100,101982530,6890,6890,6890,6890,0
|
|
20231215,115000,101982530,6890,6890,6890,6890,0
|
|
20231215,114900,101982530,6890,6890,6890,6890,0
|
|
20231215,114800,101982530,6890,6890,6890,6890,1
|
|
20231215,114700,101975640,6890,6890,6890,6890,0
|
|
20231215,114600,101975640,6890,6890,6890,6890,0
|
|
20231215,114500,101975640,6890,6890,6890,6890,0
|
|
20231215,114400,101975640,6890,6890,6890,6890,0
|
|
20231215,114300,101975640,6890,6890,6890,6890,3
|
|
20231215,114200,101954970,6890,6890,6890,6890,0
|
|
20231215,114100,101954970,6890,6890,6890,6890,0
|
|
20231215,114000,101954970,6890,6890,6890,6890,0
|
|
20231215,113900,101954970,6890,6890,6890,6890,0
|
|
20231215,113800,101954970,6890,6890,6890,6890,0
|
|
20231215,113700,101954970,6890,6890,6890,6890,0
|
|
20231215,113600,101954970,6890,6890,6890,6890,0
|
|
20231215,113500,101954970,6890,6890,6890,6890,0
|
|
20231215,113400,101954970,6890,6890,6890,6890,0
|
|
20231215,113300,101954970,6890,6890,6890,6890,0
|
|
20231215,113200,101954970,6890,6890,6890,6890,0
|
|
20231215,113100,101954970,6890,6890,6890,6890,0
|
|
20231215,113000,101954970,6890,6890,6890,6890,0
|
|
20231215,112900,101954970,6890,6890,6890,6890,0
|
|
20231215,112800,101954970,6890,6890,6890,6890,0
|
|
20231215,112700,101954970,6890,6890,6890,6890,0
|
|
20231215,112600,101954970,6890,6890,6890,6890,0
|
|
20231215,112500,101954970,6890,6890,6890,6890,0
|
|
20231215,112400,101954970,6890,6890,6890,6890,70
|
|
20231215,112300,101472670,6890,6890,6890,6890,0
|
|
20231215,112200,101472670,6890,6890,6890,6890,0
|
|
20231215,112100,101472670,6890,6890,6890,6890,0
|
|
20231215,112000,101472670,6890,6890,6890,6790,1217
|
|
20231215,111900,93181460,6890,6890,6890,6890,0
|
|
20231215,111800,93181460,6890,6890,6890,6890,0
|
|
20231215,111700,93181460,6890,6890,6890,6890,0
|
|
20231215,111600,93181460,6890,6890,6890,6890,0
|
|
20231215,111500,93181460,6890,6890,6890,6890,1
|
|
20231215,111400,93174570,6850,6850,6850,6850,0
|
|
20231215,111300,93174570,6850,6850,6850,6850,1
|
|
20231215,111200,93167720,6900,6900,6900,6900,0
|
|
20231215,111100,93167720,6900,6900,6900,6900,0
|
|
20231215,111000,93167720,6900,6900,6900,6900,0
|
|
20231215,110900,93167720,6900,6900,6900,6900,0
|
|
20231215,110800,93167720,6900,6900,6900,6900,0
|
|
20231215,110700,93167720,6900,6900,6900,6900,1
|
|
20231215,110600,93160820,6870,6870,6870,6870,0
|
|
20231215,110500,93160820,6870,6870,6870,6870,0
|
|
20231215,110400,93160820,6870,6870,6870,6870,0
|
|
20231215,110300,93160820,6870,6870,6870,6870,0
|
|
20231215,110200,93160820,6870,6870,6870,6870,0
|
|
20231215,110100,93160820,6870,6870,6870,6870,0
|
|
20231215,110000,93160820,6870,6870,6870,6870,0
|
|
20231215,105900,93160820,6870,6870,6870,6870,0
|
|
20231215,105800,93160820,6870,6870,6870,6870,20
|
|
20231215,105700,93023420,6900,6900,6900,6900,0
|
|
20231215,105600,93023420,6900,6870,6900,6870,87
|
|
20231215,105500,92423850,6900,6900,6900,6900,0
|
|
20231215,105400,92423850,6900,6890,6900,6760,5850
|
|
20231215,105300,52601520,6900,6900,6900,6900,0
|
|
20231215,105200,52601520,6900,6900,6900,6900,0
|
|
20231215,105100,52601520,6900,6900,6900,6900,0
|
|
20231215,105000,52601520,6900,6870,6900,6870,136
|
|
20231215,104900,51667170,6870,6880,6880,6870,283
|
|
20231215,104800,49720170,6890,6890,6890,6890,0
|
|
20231215,104700,49720170,6890,6890,6890,6890,0
|
|
20231215,104600,49720170,6890,6900,6900,6890,55
|
|
20231215,104500,49341200,6890,6890,6890,6890,0
|
|
20231215,104400,49341200,6890,6890,6890,6890,4
|
|
20231215,104300,49313640,6890,6890,6890,6890,0
|
|
20231215,104200,49313640,6890,6890,6890,6890,0
|
|
20231215,104100,49313640,6890,6890,6890,6890,0
|
|
20231215,104000,49313640,6890,6900,6900,6890,4
|
|
20231215,103900,49286060,6900,6900,6900,6900,0
|
|
20231215,103800,49286060,6900,6900,6900,6900,0
|
|
20231215,103700,49286060,6900,6900,6900,6900,0
|
|
20231215,103600,49286060,6900,6900,6900,6900,0
|
|
20231215,103500,49286060,6900,6900,6900,6900,0
|
|
20231215,103400,49286060,6900,6900,6900,6900,0
|
|
20231215,103300,49286060,6900,6900,6900,6900,0
|
|
20231215,103200,49286060,6900,6900,6900,6900,0
|
|
20231215,103100,49286060,6900,6900,6900,6900,0
|
|
20231215,103000,49286060,6900,6900,6900,6900,0
|
|
20231215,102900,49286060,6900,6900,6900,6900,0
|
|
20231215,102800,49286060,6900,6900,6900,6900,0
|
|
20231215,102700,49286060,6900,6900,6900,6900,21
|
|
20231215,102600,49141160,6900,6900,6900,6900,0
|
|
20231215,102500,49141160,6900,6900,6900,6900,0
|
|
20231215,102400,49141160,6900,6900,6900,6900,173
|
|
20231215,102300,47947460,6880,6880,6880,6880,19
|
|
20231215,102200,47816740,6880,6880,6880,6880,0
|
|
20231215,102100,47816740,6880,6880,6880,6880,0
|
|
20231215,102000,47816740,6880,6880,6880,6880,0
|
|
20231215,101900,47816740,6880,6880,6880,6880,0
|
|
20231215,101800,47816740,6880,6880,6880,6880,0
|
|
20231215,101700,47816740,6880,6880,6880,6880,0
|
|
20231215,101600,47816740,6880,6880,6880,6880,0
|
|
20231215,101500,47816740,6880,6880,6880,6880,0
|
|
20231215,101400,47816740,6880,6880,6880,6880,0
|
|
20231215,101300,47816740,6880,6880,6880,6880,5
|
|
20231215,101200,47782340,6880,6880,6880,6880,10
|
|
20231215,101100,47713540,6900,6900,6900,6900,0
|
|
20231215,101000,47713540,6900,6900,6900,6900,0
|
|
20231215,100900,47713540,6900,6900,6900,6900,0
|
|
20231215,100800,47713540,6900,6890,6900,6890,7
|
|
20231215,100700,47665290,6890,6890,6890,6890,0
|
|
20231215,100600,47665290,6890,6890,6890,6890,0
|
|
20231215,100500,47665290,6890,6890,6890,6890,5
|
|
20231215,100400,47630840,6880,6880,6880,6880,0
|
|
20231215,100300,47630840,6880,6880,6880,6880,0
|
|
20231215,100200,47630840,6880,6880,6880,6880,0
|
|
20231215,100100,47630840,6880,6880,6880,6880,0
|
|
20231215,100000,47630840,6880,6880,6880,6880,13
|
|
20231215,095900,47541400,6900,6900,6900,6900,0
|
|
20231215,095800,47541400,6900,6900,6900,6900,0
|
|
20231215,095700,47541400,6900,6900,6900,6900,0
|
|
20231215,095600,47541400,6900,6900,6900,6900,10
|
|
20231215,095500,47472400,6900,6900,6900,6900,2
|
|
20231215,095400,47458600,6910,6910,6910,6910,2
|
|
20231215,095300,47444780,6910,6910,6910,6910,65
|
|
20231215,095200,46995630,6910,6910,6910,6910,1
|
|
20231215,095100,46988720,6890,6900,6900,6890,217
|
|
20231215,095000,45493540,6900,6910,6910,6900,178
|
|
20231215,094900,44265300,6910,6920,6920,6910,3
|
|
20231215,094800,44244550,6930,6930,6930,6930,51
|
|
20231215,094700,43891120,6930,6930,6930,6930,0
|
|
20231215,094600,43891120,6930,6910,6930,6910,700
|
|
20231215,094500,39049600,6930,6930,6930,6930,0
|
|
20231215,094400,39049600,6930,6930,6930,6930,0
|
|
20231215,094300,39049600,6930,6930,6930,6930,0
|
|
20231215,094200,39049600,6930,6930,6930,6930,2
|
|
20231215,094100,39035740,6930,6930,6930,6930,0
|
|
20231215,094000,39035740,6930,6930,6930,6930,4
|
|
20231215,093900,39008020,6930,6930,6930,6930,0
|
|
20231215,093800,39008020,6930,6930,6930,6930,5
|
|
20231215,093700,38973370,6930,6930,6930,6930,2
|
|
20231215,093600,38959510,6930,6920,6930,6920,51
|
|
20231215,093500,38606580,6930,6930,6930,6930,0
|
|
20231215,093400,38606580,6930,6930,6930,6930,0
|
|
20231215,093300,38606580,6930,6930,6930,6930,0
|
|
20231215,093200,38606580,6930,6880,6930,6850,151
|
|
20231215,093100,37568920,6820,6900,6900,6820,1198
|
|
20231215,093000,29332260,6930,6930,6930,6880,483
|
|
20231215,092900,26001120,6960,6960,6960,6960,2
|
|
20231215,092800,25987200,6960,6960,6960,6960,0
|
|
20231215,092700,25987200,6960,6960,6960,6960,0
|
|
20231215,092600,25987200,6960,6960,6960,6880,1296
|
|
20231215,092500,17018280,6960,6970,6970,6960,67
|
|
20231215,092400,16551380,6970,6980,6980,6970,126
|
|
20231215,092300,15672830,6980,6980,6980,6980,6
|
|
20231215,092200,15630950,6990,6980,6990,6980,43
|
|
20231215,092100,15330490,6990,6980,6990,6980,113
|
|
20231215,092000,14541680,6990,6990,6990,6990,62
|
|
20231215,091900,14108300,7000,7000,7000,7000,0
|
|
20231215,091800,14108300,7000,7000,7000,7000,0
|
|
20231215,091700,14108300,7000,7000,7000,7000,27
|
|
20231215,091600,13919300,7000,7000,7000,7000,13
|
|
20231215,091500,13828300,7000,7000,7000,7000,2
|
|
20231215,091400,13814300,7000,7000,7000,7000,0
|
|
20231215,091300,13814300,7000,7000,7000,7000,41
|
|
20231215,091200,13527300,7000,7000,7000,7000,0
|
|
20231215,091100,13527300,7000,7000,7000,7000,30
|
|
20231215,091000,13317300,6980,6990,6990,6980,20
|
|
20231215,090900,13177680,7000,7000,7000,7000,0
|
|
20231215,090800,13177680,7000,7000,7000,7000,1
|
|
20231215,090700,13170680,7000,6990,7000,6980,1117
|
|
20231215,090600,5353610,7000,7020,7020,7000,355
|
|
20231215,090500,2867090,7010,7010,7010,7010,0
|
|
20231215,090400,2867090,7010,7010,7010,7010,0
|
|
20231215,090300,2867090,7010,7010,7010,7010,0
|
|
20231215,090200,2867090,7010,7010,7010,7010,0
|
|
20231215,090100,2867090,7010,7010,7010,7010,0
|
|
20231215,090000,2867090,7010,7010,7010,7010,409
|