630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192700,2395442260,6730,6730,6730,6730,2007
|
|
20231204,192600,2395442260,6730,6730,6730,6730,0
|
|
20231204,192500,2395442260,6730,6730,6730,6730,0
|
|
20231204,192400,2395442260,6730,6730,6730,6730,0
|
|
20231204,192300,2395442260,6730,6730,6730,6730,0
|
|
20231204,192200,2395442260,6730,6730,6730,6730,0
|
|
20231204,192100,2395442260,6730,6730,6730,6730,0
|
|
20231204,192000,2395442260,6730,6730,6730,6730,0
|
|
20231204,191900,2395442260,6730,6730,6730,6730,0
|
|
20231204,191800,2395442260,6730,6730,6730,6730,0
|
|
20231204,191700,2395442260,6730,6730,6730,6730,0
|
|
20231204,191600,2395442260,6730,6730,6730,6730,0
|
|
20231204,191500,2395442260,6730,6730,6730,6730,0
|
|
20231204,191400,2395442260,6730,6730,6730,6730,0
|
|
20231204,191300,2395442260,6730,6730,6730,6730,0
|
|
20231204,191200,2395442260,6730,6730,6730,6730,0
|
|
20231204,191100,2395442260,6730,6730,6730,6730,0
|
|
20231204,191000,2395442260,6730,6730,6730,6730,0
|
|
20231204,190900,2395442260,6730,6730,6730,6730,0
|
|
20231204,190800,2395442260,6730,6730,6730,6730,0
|
|
20231204,190700,2395442260,6730,6730,6730,6730,0
|
|
20231204,190600,2395442260,6730,6730,6730,6730,0
|
|
20231204,190500,2395442260,6730,6730,6730,6730,0
|
|
20231204,190400,2395442260,6730,6730,6730,6730,0
|
|
20231204,190300,2395442260,6730,6730,6730,6730,0
|
|
20231204,190200,2395442260,6730,6730,6730,6730,0
|
|
20231204,190100,2395442260,6730,6730,6730,6730,0
|
|
20231204,190000,2395442260,6730,6730,6730,6730,0
|
|
20231204,185900,2395442260,6730,6730,6730,6730,0
|
|
20231204,185800,2395442260,6730,6730,6730,6730,0
|
|
20231204,185700,2395442260,6730,6730,6730,6730,2007
|
|
20231204,185600,2395442260,6730,6730,6730,6730,0
|
|
20231204,185500,2395442260,6730,6730,6730,6730,0
|
|
20231204,185400,2395442260,6730,6730,6730,6730,0
|
|
20231204,185300,2395442260,6730,6730,6730,6730,0
|
|
20231204,185200,2395442260,6730,6730,6730,6730,0
|
|
20231204,185100,2395442260,6730,6730,6730,6730,0
|
|
20231204,185000,2395442260,6730,6730,6730,6730,0
|
|
20231204,184900,2395442260,6730,6730,6730,6730,0
|
|
20231204,184800,2395442260,6730,6730,6730,6730,0
|
|
20231204,184700,2395442260,6730,6730,6730,6730,0
|
|
20231204,184600,2395442260,6730,6730,6730,6730,0
|
|
20231204,184500,2395442260,6730,6730,6730,6730,0
|
|
20231204,184400,2395442260,6730,6730,6730,6730,0
|
|
20231204,184300,2395442260,6730,6730,6730,6730,0
|
|
20231204,184200,2395442260,6730,6730,6730,6730,0
|
|
20231204,184100,2395442260,6730,6730,6730,6730,0
|
|
20231204,184000,2395442260,6730,6730,6730,6730,0
|
|
20231204,183900,2395442260,6730,6730,6730,6730,0
|
|
20231204,183800,2395442260,6730,6730,6730,6730,0
|
|
20231204,183700,2395442260,6730,6730,6730,6730,0
|
|
20231204,183600,2395442260,6730,6730,6730,6730,0
|
|
20231204,183500,2395442260,6730,6730,6730,6730,0
|
|
20231204,183400,2395442260,6730,6730,6730,6730,0
|
|
20231204,183300,2395442260,6730,6730,6730,6730,0
|
|
20231204,183200,2395442260,6730,6730,6730,6730,0
|
|
20231204,183100,2395442260,6730,6730,6730,6730,0
|
|
20231204,183000,2395442260,6730,6730,6730,6730,0
|
|
20231204,182900,2395442260,6730,6730,6730,6730,0
|
|
20231204,182800,2395442260,6730,6730,6730,6730,0
|
|
20231204,182700,2395442260,6730,6730,6730,6730,2007
|
|
20231204,182600,2395442260,6730,6730,6730,6730,0
|
|
20231204,182500,2395442260,6730,6730,6730,6730,0
|
|
20231204,182400,2395442260,6730,6730,6730,6730,0
|
|
20231204,182300,2395442260,6730,6730,6730,6730,0
|
|
20231204,182200,2395442260,6730,6730,6730,6730,0
|
|
20231204,182100,2395442260,6730,6730,6730,6730,0
|
|
20231204,182000,2395442260,6730,6730,6730,6730,0
|
|
20231204,181900,2395442260,6730,6730,6730,6730,0
|
|
20231204,181800,2395442260,6730,6730,6730,6730,0
|
|
20231204,181700,2395442260,6730,6730,6730,6730,0
|
|
20231204,181600,2395442260,6730,6730,6730,6730,0
|
|
20231204,181500,2395442260,6730,6730,6730,6730,0
|
|
20231204,181400,2395442260,6730,6730,6730,6730,0
|
|
20231204,181300,2395442260,6730,6730,6730,6730,0
|
|
20231204,181200,2395442260,6730,6730,6730,6730,0
|
|
20231204,181100,2395442260,6730,6730,6730,6730,0
|
|
20231204,181000,2395442260,6730,6730,6730,6730,0
|
|
20231204,180900,2395442260,6730,6730,6730,6730,0
|
|
20231204,180800,2395442260,6730,6730,6730,6730,0
|
|
20231204,180700,2395442260,6730,6730,6730,6730,0
|
|
20231204,180600,2395442260,6730,6730,6730,6730,0
|
|
20231204,180500,2395442260,6730,6730,6730,6730,0
|
|
20231204,180400,2395442260,6730,6730,6730,6730,0
|
|
20231204,180300,2395442260,6730,6730,6730,6730,0
|
|
20231204,180200,2395442260,6730,6730,6730,6730,0
|
|
20231204,180100,2395442260,6730,6730,6730,6730,0
|
|
20231204,180000,2395442260,6730,6730,6730,6730,0
|
|
20231204,175900,2395442260,6730,6730,6730,6730,0
|
|
20231204,175800,2395442260,6730,6730,6730,6730,0
|
|
20231204,175700,2395442260,6730,6730,6730,6730,2007
|
|
20231204,175600,2395442260,6730,6730,6730,6730,0
|
|
20231204,175500,2395442260,6730,6730,6730,6730,0
|
|
20231204,175400,2395442260,6730,6730,6730,6730,0
|
|
20231204,175300,2395442260,6730,6730,6730,6730,0
|
|
20231204,175200,2395442260,6730,6730,6730,6730,0
|
|
20231204,175100,2395442260,6730,6730,6730,6730,0
|
|
20231204,175000,2395442260,6730,6730,6730,6730,0
|
|
20231204,174900,2395442260,6730,6730,6730,6730,0
|
|
20231204,174800,2395442260,6730,6730,6730,6730,0
|
|
20231204,174700,2395442260,6730,6730,6730,6730,0
|
|
20231204,174600,2395442260,6730,6730,6730,6730,0
|
|
20231204,174500,2395442260,6730,6730,6730,6730,0
|
|
20231204,174400,2395442260,6730,6730,6730,6730,0
|
|
20231204,174300,2395442260,6730,6730,6730,6730,0
|
|
20231204,174200,2395442260,6730,6730,6730,6730,0
|
|
20231204,174100,2395442260,6730,6730,6730,6730,0
|
|
20231204,174000,2395442260,6730,6730,6730,6730,0
|
|
20231204,173900,2395442260,6730,6730,6730,6730,0
|
|
20231204,173800,2395442260,6730,6730,6730,6730,0
|
|
20231204,173700,2395442260,6730,6730,6730,6730,0
|
|
20231204,173600,2395442260,6730,6730,6730,6730,0
|
|
20231204,173500,2395442260,6730,6730,6730,6730,0
|
|
20231204,173400,2395442260,6730,6730,6730,6730,0
|
|
20231204,173300,2395442260,6730,6730,6730,6730,0
|
|
20231204,173200,2395442260,6730,6730,6730,6730,0
|
|
20231204,173100,2395442260,6730,6730,6730,6730,0
|
|
20231204,173000,2395442260,6730,6730,6730,6730,0
|
|
20231204,172900,2395442260,6730,6730,6730,6730,0
|
|
20231204,172800,2395442260,6730,6730,6730,6730,0
|
|
20231204,172700,2395442260,6730,6730,6730,6730,2007
|
|
20231204,172600,2395442260,6730,6730,6730,6730,0
|
|
20231204,172500,2395442260,6730,6730,6730,6730,0
|
|
20231204,172400,2395442260,6730,6730,6730,6730,0
|
|
20231204,172300,2395442260,6730,6730,6730,6730,0
|
|
20231204,172200,2395442260,6730,6730,6730,6730,0
|
|
20231204,172100,2395442260,6730,6730,6730,6730,0
|
|
20231204,172000,2395442260,6730,6730,6730,6730,0
|
|
20231204,171900,2395442260,6730,6730,6730,6730,0
|
|
20231204,171800,2395442260,6730,6730,6730,6730,0
|
|
20231204,171700,2395442260,6730,6730,6730,6730,0
|
|
20231204,171600,2395442260,6730,6730,6730,6730,0
|
|
20231204,171500,2395442260,6730,6730,6730,6730,0
|
|
20231204,171400,2395442260,6730,6730,6730,6730,0
|
|
20231204,171300,2395442260,6730,6730,6730,6730,0
|
|
20231204,171200,2395442260,6730,6730,6730,6730,0
|
|
20231204,171100,2395442260,6730,6730,6730,6730,0
|
|
20231204,171000,2395442260,6730,6730,6730,6730,0
|
|
20231204,170900,2395442260,6730,6730,6730,6730,0
|
|
20231204,170800,2395442260,6730,6730,6730,6730,0
|
|
20231204,170700,2395442260,6730,6730,6730,6730,0
|
|
20231204,170600,2395442260,6730,6730,6730,6730,0
|
|
20231204,170500,2395442260,6730,6730,6730,6730,0
|
|
20231204,170400,2395442260,6730,6730,6730,6730,0
|
|
20231204,170300,2395442260,6730,6730,6730,6730,0
|
|
20231204,170200,2395442260,6730,6730,6730,6730,0
|
|
20231204,170100,2395442260,6730,6730,6730,6730,0
|
|
20231204,170000,2395442260,6730,6730,6730,6730,0
|
|
20231204,165900,2395442260,6730,6730,6730,6730,0
|
|
20231204,165800,2395442260,6730,6730,6730,6730,0
|
|
20231204,165700,2395442260,6730,6730,6730,6730,2007
|
|
20231204,165600,2395442260,6730,6730,6730,6730,0
|
|
20231204,165500,2395442260,6730,6730,6730,6730,0
|
|
20231204,165400,2395442260,6730,6730,6730,6730,0
|
|
20231204,165300,2395442260,6730,6730,6730,6730,0
|
|
20231204,165200,2395442260,6730,6730,6730,6730,0
|
|
20231204,165100,2395442260,6730,6730,6730,6730,0
|
|
20231204,165000,2395442260,6730,6730,6730,6730,0
|
|
20231204,164900,2395442260,6730,6730,6730,6730,0
|
|
20231204,164800,2395442260,6730,6730,6730,6730,0
|
|
20231204,164700,2395442260,6730,6730,6730,6730,0
|
|
20231204,164600,2395442260,6730,6730,6730,6730,0
|
|
20231204,164500,2395442260,6730,6730,6730,6730,0
|
|
20231204,164400,2395442260,6730,6730,6730,6730,0
|
|
20231204,164300,2395442260,6730,6730,6730,6730,0
|
|
20231204,164200,2395442260,6730,6730,6730,6730,0
|
|
20231204,164100,2395442260,6730,6730,6730,6730,0
|
|
20231204,164000,2395442260,6730,6730,6730,6730,0
|
|
20231204,163900,2395442260,6730,6730,6730,6730,0
|
|
20231204,163800,2395442260,6730,6730,6730,6730,0
|
|
20231204,163700,2395442260,6730,6730,6730,6730,0
|
|
20231204,163600,2395442260,6730,6730,6730,6730,0
|
|
20231204,163500,2395442260,6730,6730,6730,6730,0
|
|
20231204,163400,2395442260,6730,6730,6730,6730,0
|
|
20231204,163300,2395442260,6730,6730,6730,6730,0
|
|
20231204,163200,2395442260,6730,6730,6730,6730,0
|
|
20231204,163100,2395442260,6730,6730,6730,6730,0
|
|
20231204,163000,2395442260,6730,6730,6730,6730,0
|
|
20231204,162900,2395442260,6730,6730,6730,6730,0
|
|
20231204,162800,2395442260,6730,6730,6730,6730,0
|
|
20231204,162700,2395442260,6730,6730,6730,6730,2007
|
|
20231204,162600,2395442260,6730,6730,6730,6730,0
|
|
20231204,162500,2395442260,6730,6730,6730,6730,0
|
|
20231204,162400,2395442260,6730,6730,6730,6730,0
|
|
20231204,162300,2395442260,6730,6730,6730,6730,0
|
|
20231204,162200,2395442260,6730,6730,6730,6730,0
|
|
20231204,162100,2395442260,6730,6730,6730,6730,0
|
|
20231204,162000,2395442260,6730,6730,6730,6730,0
|
|
20231204,161900,2395442260,6730,6730,6730,6730,0
|
|
20231204,161800,2395442260,6730,6730,6730,6730,0
|
|
20231204,161700,2395442260,6730,6730,6730,6730,0
|
|
20231204,161600,2395442260,6730,6730,6730,6730,0
|
|
20231204,161500,2395442260,6730,6730,6730,6730,0
|
|
20231204,161400,2395442260,6730,6730,6730,6730,0
|
|
20231204,161300,2395442260,6730,6730,6730,6730,0
|
|
20231204,161200,2395442260,6730,6730,6730,6730,0
|
|
20231204,161100,2395442260,6730,6730,6730,6730,0
|
|
20231204,161000,2395442260,6730,6730,6730,6730,0
|
|
20231204,160900,2395442260,6730,6730,6730,6730,0
|
|
20231204,160800,2395442260,6730,6730,6730,6730,0
|
|
20231204,160700,2395442260,6730,6730,6730,6730,0
|
|
20231204,160600,2395442260,6730,6730,6730,6730,0
|
|
20231204,160500,2395442260,6730,6730,6730,6730,0
|
|
20231204,160400,2395442260,6730,6730,6730,6730,0
|
|
20231204,160300,2395442260,6730,6730,6730,6730,0
|
|
20231204,160200,2395442260,6730,6730,6730,6730,0
|
|
20231204,160100,2395442260,6730,6730,6730,6730,0
|
|
20231204,160000,2395442260,6730,6730,6730,6730,0
|
|
20231204,155900,2395442260,6730,6730,6730,6730,0
|
|
20231204,155800,2395442260,6730,6730,6730,6730,0
|
|
20231204,155700,2395442260,6730,6730,6730,6730,2007
|
|
20231204,155600,2395442260,6730,6730,6730,6730,0
|
|
20231204,155500,2395442260,6730,6730,6730,6730,0
|
|
20231204,155400,2395442260,6730,6730,6730,6730,0
|
|
20231204,155300,2395442260,6730,6730,6730,6730,0
|
|
20231204,155200,2395442260,6730,6730,6730,6730,0
|
|
20231204,155100,2395442260,6730,6730,6730,6730,0
|
|
20231204,155000,2395442260,6730,6730,6730,6730,0
|
|
20231204,154900,2395442260,6730,6730,6730,6730,0
|
|
20231204,154800,2395442260,6730,6730,6730,6730,0
|
|
20231204,154700,2395442260,6730,6730,6730,6730,0
|
|
20231204,154600,2395442260,6730,6730,6730,6730,0
|
|
20231204,154500,2395442260,6730,6730,6730,6730,0
|
|
20231204,154400,2395442260,6730,6730,6730,6730,0
|
|
20231204,154300,2395442260,6730,6730,6730,6730,0
|
|
20231204,154200,2395442260,6730,6730,6730,6730,0
|
|
20231204,154100,2395442260,6730,6730,6730,6730,0
|
|
20231204,154000,2395442260,6730,6730,6730,6730,0
|
|
20231204,153900,2395442260,6730,6730,6730,6730,0
|
|
20231204,153800,2395442260,6730,6730,6730,6730,0
|
|
20231204,153700,2395442260,6730,6730,6730,6730,0
|
|
20231204,153600,2395442260,6730,6730,6730,6730,0
|
|
20231204,153500,2395442260,6730,6730,6730,6730,0
|
|
20231204,153400,2395442260,6730,6730,6730,6730,0
|
|
20231204,153300,2395442260,6730,6730,6730,6730,0
|
|
20231204,153200,2395442260,6730,6730,6730,6730,0
|
|
20231204,153100,2395442260,6730,6730,6730,6730,0
|
|
20231204,153000,2395442260,6730,6730,6730,6730,2007
|
|
20231204,152900,2381935150,6730,6730,6730,6730,0
|
|
20231204,152800,2381935150,6730,6730,6730,6730,0
|
|
20231204,152700,2381935150,6730,6730,6730,6730,0
|
|
20231204,152600,2381935150,6730,6730,6730,6730,0
|
|
20231204,152500,2381935150,6730,6730,6730,6730,0
|
|
20231204,152400,2381935150,6730,6730,6730,6730,0
|
|
20231204,152300,2381935150,6730,6730,6730,6730,0
|
|
20231204,152200,2381935150,6730,6730,6730,6730,0
|
|
20231204,152100,2381935150,6730,6730,6730,6730,0
|
|
20231204,152000,2381935150,6730,6730,6730,6730,0
|
|
20231204,151900,2381935150,6730,6740,6750,6730,2069
|
|
20231204,151800,2367999040,6730,6740,6740,6730,699
|
|
20231204,151700,2363289980,6740,6730,6740,6730,434
|
|
20231204,151600,2360366230,6730,6720,6730,6720,618
|
|
20231204,151500,2356207590,6720,6720,6720,6720,596
|
|
20231204,151400,2352202470,6720,6720,6720,6720,297
|
|
20231204,151300,2350206630,6720,6720,6730,6720,1683
|
|
20231204,151200,2338896860,6720,6720,6720,6710,255
|
|
20231204,151100,2337185790,6710,6700,6710,6700,1504
|
|
20231204,151000,2327094920,6700,6700,6710,6700,2647
|
|
20231204,150900,2309360010,6700,6700,6700,6690,4711
|
|
20231204,150800,2277827470,6710,6700,6710,6700,2098
|
|
20231204,150700,2263759170,6700,6700,6700,6700,256
|
|
20231204,150600,2262043970,6700,6700,6700,6700,2602
|
|
20231204,150500,2244610570,6710,6710,6710,6710,412
|
|
20231204,150400,2241846050,6710,6700,6710,6700,1001
|
|
20231204,150300,2235135340,6700,6700,6710,6700,839
|
|
20231204,150200,2229512900,6700,6700,6710,6700,1270
|
|
20231204,150100,2221003700,6710,6710,6710,6710,69
|
|
20231204,150000,2220540710,6710,6710,6710,6700,8590
|
|
20231204,145900,2162962170,6710,6710,6710,6710,181
|
|
20231204,145800,2161747660,6710,6710,6710,6710,153
|
|
20231204,145700,2160721030,6710,6720,6720,6710,77
|
|
20231204,145600,2160204330,6720,6710,6720,6710,63
|
|
20231204,145500,2159781290,6710,6710,6710,6710,0
|
|
20231204,145400,2159781290,6710,6710,6720,6710,185
|
|
20231204,145300,2158539840,6710,6710,6710,6700,331
|
|
20231204,145200,2156319240,6710,6710,6720,6710,3240
|
|
20231204,145100,2134578680,6720,6710,6720,6710,922
|
|
20231204,145000,2128390840,6720,6720,6720,6720,251
|
|
20231204,144900,2126704120,6720,6720,6720,6720,444
|
|
20231204,144800,2123720440,6710,6710,6720,6710,223
|
|
20231204,144700,2122222970,6720,6720,6720,6720,435
|
|
20231204,144600,2119299770,6710,6730,6730,6710,273
|
|
20231204,144500,2117465180,6710,6720,6720,6710,1029
|
|
20231204,144400,2110552720,6720,6710,6720,6710,333
|
|
20231204,144300,2108315620,6710,6710,6720,6710,103
|
|
20231204,144200,2107624220,6720,6710,6720,6710,1612
|
|
20231204,144100,2096795380,6710,6710,6720,6710,715
|
|
20231204,144000,2091997670,6710,6730,6730,6710,2547
|
|
20231204,143900,2074904750,6730,6720,6730,6710,101
|
|
20231204,143800,2074226500,6710,6730,6730,6710,3634
|
|
20231204,143700,2049802750,6730,6740,6750,6730,1159
|
|
20231204,143600,2041996300,6740,6740,6750,6740,354
|
|
20231204,143500,2039610270,6730,6730,6740,6730,1264
|
|
20231204,143400,2031095330,6730,6740,6740,6730,1970
|
|
20231204,143300,2017834330,6740,6740,6740,6740,260
|
|
20231204,143200,2016081930,6740,6750,6750,6740,950
|
|
20231204,143100,2009671410,6750,6750,6750,6750,0
|
|
20231204,143000,2009671410,6750,6750,6750,6750,50
|
|
20231204,142900,2009333910,6760,6750,6760,6750,253
|
|
20231204,142800,2007626130,6750,6760,6770,6750,642
|
|
20231204,142700,2003289180,6760,6750,6760,6740,1812
|
|
20231204,142600,1991058100,6740,6750,6750,6740,205
|
|
20231204,142500,1989676350,6750,6750,6750,6740,509
|
|
20231204,142400,1986241950,6740,6750,6750,6740,1373
|
|
20231204,142300,1976974700,6750,6750,6760,6750,164
|
|
20231204,142200,1975867690,6750,6750,6750,6750,1767
|
|
20231204,142100,1963940440,6750,6750,6750,6750,408
|
|
20231204,142000,1961186440,6760,6760,6760,6760,59
|
|
20231204,141900,1960787600,6750,6750,6750,6750,526
|
|
20231204,141800,1957237100,6760,6760,6760,6760,60
|
|
20231204,141700,1956831500,6760,6760,6760,6760,385
|
|
20231204,141600,1954228900,6760,6760,6760,6760,18
|
|
20231204,141500,1954107220,6760,6750,6760,6750,131
|
|
20231204,141400,1953222770,6760,6760,6760,6760,300
|
|
20231204,141300,1951194770,6750,6750,6750,6750,510
|
|
20231204,141200,1947752270,6760,6760,6760,6760,3
|
|
20231204,141100,1947731990,6750,6750,6750,6750,40
|
|
20231204,141000,1947461990,6750,6750,6750,6750,4
|
|
20231204,140900,1947434990,6760,6750,6760,6750,381
|
|
20231204,140800,1944859940,6750,6750,6750,6750,186
|
|
20231204,140700,1943604440,6750,6750,6750,6750,148
|
|
20231204,140600,1942605440,6750,6750,6750,6750,110
|
|
20231204,140500,1941862940,6750,6750,6750,6740,35
|
|
20231204,140400,1941626730,6750,6750,6750,6740,3221
|
|
20231204,140300,1919884990,6760,6760,6760,6760,204
|
|
20231204,140200,1918505950,6760,6750,6760,6750,769
|
|
20231204,140100,1913314490,6760,6760,6760,6760,1499
|
|
20231204,140000,1903181250,6760,6770,6770,6760,1696
|
|
20231204,135900,1891706330,6770,6770,6770,6770,2
|
|
20231204,135800,1891692790,6770,6770,6770,6770,575
|
|
20231204,135700,1887800040,6770,6770,6770,6760,305
|
|
20231204,135600,1885735690,6760,6760,6760,6760,252
|
|
20231204,135500,1884032170,6770,6760,6770,6760,377
|
|
20231204,135400,1881480650,6760,6760,6770,6760,258
|
|
20231204,135300,1879736560,6760,6760,6760,6760,125
|
|
20231204,135200,1878891560,6760,6770,6770,6760,458
|
|
20231204,135100,1875795280,6760,6770,6770,6760,2
|
|
20231204,135000,1875781750,6760,6770,6770,6760,284
|
|
20231204,134900,1873860790,6760,6770,6770,6760,31
|
|
20231204,134800,1873650970,6770,6770,6770,6770,0
|
|
20231204,134700,1873650970,6770,6770,6770,6770,1187
|
|
20231204,134600,1865614980,6770,6770,6780,6770,126
|
|
20231204,134500,1864761900,6780,6780,6780,6770,214
|
|
20231204,134400,1863312980,6780,6780,6780,6780,28
|
|
20231204,134300,1863123140,6780,6780,6780,6780,119
|
|
20231204,134200,1862316320,6790,6780,6790,6780,116
|
|
20231204,134100,1861529830,6770,6780,6780,6770,245
|
|
20231204,134000,1859870380,6780,6780,6780,6780,51
|
|
20231204,133900,1859524600,6780,6780,6780,6780,0
|
|
20231204,133800,1859524600,6780,6780,6780,6780,11
|
|
20231204,133700,1859450020,6780,6790,6790,6780,120
|
|
20231204,133600,1858636410,6780,6780,6780,6780,0
|
|
20231204,133500,1858636410,6780,6780,6780,6780,430
|
|
20231204,133400,1855721010,6780,6780,6780,6780,207
|
|
20231204,133300,1854317550,6780,6780,6780,6780,172
|
|
20231204,133200,1853151390,6780,6780,6780,6770,606
|
|
20231204,133100,1849044850,6770,6770,6770,6770,496
|
|
20231204,133000,1845686930,6770,6780,6780,6770,737
|
|
20231204,132900,1840690320,6770,6760,6770,6760,67
|
|
20231204,132800,1840237230,6760,6760,6760,6760,60
|
|
20231204,132700,1839831630,6760,6770,6770,6760,1153
|
|
20231204,132600,1832027030,6770,6770,6770,6770,0
|
|
20231204,132500,1832027030,6770,6770,6770,6770,169
|
|
20231204,132400,1830882900,6770,6770,6770,6770,551
|
|
20231204,132300,1827152630,6770,6770,6770,6770,500
|
|
20231204,132200,1823767630,6770,6770,6770,6770,596
|
|
20231204,132100,1819732710,6770,6770,6770,6760,1260
|
|
20231204,132000,1811213510,6770,6770,6770,6770,720
|
|
20231204,131900,1806339110,6780,6780,6780,6780,2
|
|
20231204,131800,1806325550,6780,6770,6780,6770,838
|
|
20231204,131700,1800644910,6760,6780,6780,6760,1300
|
|
20231204,131600,1791844900,6780,6780,6780,6780,119
|
|
20231204,131500,1791038080,6770,6770,6780,6770,695
|
|
20231204,131400,1786332420,6770,6770,6770,6770,735
|
|
20231204,131300,1781356470,6770,6780,6780,6770,15
|
|
20231204,131200,1781254900,6780,6780,6780,6780,30
|
|
20231204,131100,1781051500,6780,6780,6780,6780,490
|
|
20231204,131000,1777729300,6780,6780,6780,6780,653
|
|
20231204,130900,1773301960,6780,6770,6780,6770,201
|
|
20231204,130800,1771941180,6780,6780,6780,6780,0
|
|
20231204,130700,1771941180,6780,6780,6780,6780,19
|
|
20231204,130600,1771812360,6780,6780,6780,6780,240
|
|
20231204,130500,1770185160,6780,6780,6780,6780,321
|
|
20231204,130400,1768008780,6780,6780,6780,6780,30
|
|
20231204,130300,1767805380,6770,6780,6780,6770,2127
|
|
20231204,130200,1753395910,6780,6780,6780,6780,46
|
|
20231204,130100,1753084030,6780,6790,6790,6780,342
|
|
20231204,130000,1750764940,6790,6790,6790,6790,9
|
|
20231204,125900,1750703830,6800,6790,6800,6780,467
|
|
20231204,125800,1747536720,6800,6800,6800,6800,6
|
|
20231204,125700,1747495920,6800,6780,6800,6780,604
|
|
20231204,125600,1743399750,6800,6800,6800,6800,0
|
|
20231204,125500,1743399750,6800,6790,6800,6790,2
|
|
20231204,125400,1743386160,6790,6790,6790,6790,165
|
|
20231204,125300,1742265810,6790,6790,6800,6790,712
|
|
20231204,125200,1737431320,6800,6790,6800,6790,20
|
|
20231204,125100,1737295510,6790,6790,6790,6790,0
|
|
20231204,125000,1737295510,6790,6790,6790,6790,358
|
|
20231204,124900,1734864690,6800,6800,6800,6800,4
|
|
20231204,124800,1734837490,6800,6800,6800,6800,1
|
|
20231204,124700,1734830690,6790,6780,6790,6780,364
|
|
20231204,124600,1732359230,6790,6780,6790,6780,278
|
|
20231204,124500,1730474190,6780,6780,6780,6780,152
|
|
20231204,124400,1729443630,6770,6780,6780,6770,73
|
|
20231204,124300,1728949410,6780,6780,6780,6780,57
|
|
20231204,124200,1728562950,6790,6780,6790,6780,201
|
|
20231204,124100,1727200160,6790,6780,6790,6780,1318
|
|
20231204,124000,1718264090,6800,6780,6800,6780,6
|
|
20231204,123900,1718223380,6800,6800,6800,6800,96
|
|
20231204,123800,1717570580,6780,6790,6790,6780,21
|
|
20231204,123700,1717428000,6800,6800,6800,6800,1
|
|
20231204,123600,1717421200,6790,6800,6800,6790,21
|
|
20231204,123500,1717278600,6790,6790,6790,6780,407
|
|
20231204,123400,1714516070,6790,6800,6800,6790,401
|
|
20231204,123300,1711793210,6790,6800,6800,6790,427
|
|
20231204,123200,1708889880,6800,6800,6800,6800,2
|
|
20231204,123100,1708876280,6790,6790,6790,6790,286
|
|
20231204,123000,1706934340,6790,6790,6790,6790,47
|
|
20231204,122900,1706615210,6790,6790,6790,6790,60
|
|
20231204,122800,1706207810,6790,6790,6790,6790,11
|
|
20231204,122700,1706133120,6790,6790,6790,6790,265
|
|
20231204,122600,1704333770,6800,6800,6800,6800,4
|
|
20231204,122500,1704306570,6800,6800,6800,6800,5
|
|
20231204,122400,1704272570,6800,6800,6800,6800,110
|
|
20231204,122300,1703524570,6800,6800,6800,6800,0
|
|
20231204,122200,1703524570,6800,6790,6800,6790,114
|
|
20231204,122100,1702750500,6780,6780,6780,6780,292
|
|
20231204,122000,1700770740,6800,6800,6800,6800,4
|
|
20231204,121900,1700743540,6800,6800,6800,6800,16
|
|
20231204,121800,1700634740,6800,6790,6800,6790,1166
|
|
20231204,121700,1692717590,6800,6800,6800,6800,1
|
|
20231204,121600,1692710790,6790,6800,6800,6790,402
|
|
20231204,121500,1689981190,6800,6800,6800,6800,912
|
|
20231204,121400,1683779590,6800,6800,6800,6800,1
|
|
20231204,121300,1683772790,6800,6800,6800,6800,21
|
|
20231204,121200,1683629990,6800,6800,6800,6800,35
|
|
20231204,121100,1683391990,6800,6800,6800,6800,332
|
|
20231204,121000,1681134390,6800,6790,6800,6790,1571
|
|
20231204,120900,1670467290,6790,6790,6790,6790,163
|
|
20231204,120800,1669360520,6800,6800,6800,6800,1
|
|
20231204,120700,1669353720,6790,6800,6800,6790,203
|
|
20231204,120600,1667974320,6800,6800,6800,6800,2
|
|
20231204,120500,1667960720,6780,6780,6800,6780,1096
|
|
20231204,120400,1660527580,6770,6770,6770,6770,207
|
|
20231204,120300,1659126190,6780,6780,6780,6780,52
|
|
20231204,120200,1658773630,6770,6780,6780,6770,691
|
|
20231204,120100,1654088950,6780,6780,6780,6780,100
|
|
20231204,120000,1653410950,6780,6780,6780,6780,412
|
|
20231204,115900,1650617590,6780,6780,6780,6780,33
|
|
20231204,115800,1650393850,6780,6780,6780,6780,0
|
|
20231204,115700,1650393850,6780,6780,6780,6780,500
|
|
20231204,115600,1647003850,6790,6780,6790,6780,101
|
|
20231204,115500,1646319060,6790,6790,6790,6790,698
|
|
20231204,115400,1641579640,6800,6790,6800,6790,2
|
|
20231204,115300,1641566050,6800,6810,6810,6790,38
|
|
20231204,115200,1641308000,6800,6800,6800,6800,13
|
|
20231204,115100,1641219600,6800,6800,6800,6800,691
|
|
20231204,115000,1636520800,6790,6790,6790,6790,0
|
|
20231204,114900,1636520800,6790,6790,6790,6790,2
|
|
20231204,114800,1636507220,6790,6790,6790,6790,551
|
|
20231204,114700,1632765930,6790,6800,6800,6790,76
|
|
20231204,114600,1632249880,6800,6800,6800,6800,0
|
|
20231204,114500,1632249880,6800,6800,6800,6800,14
|
|
20231204,114400,1632154680,6800,6800,6800,6800,72
|
|
20231204,114300,1631665080,6800,6800,6810,6800,244
|
|
20231204,114200,1630005850,6810,6810,6810,6810,2
|
|
20231204,114100,1629992230,6810,6810,6810,6800,22
|
|
20231204,114000,1629842610,6800,6810,6810,6800,6
|
|
20231204,113900,1629801800,6800,6790,6800,6790,94
|
|
20231204,113800,1629162610,6800,6800,6800,6800,61
|
|
20231204,113700,1628747810,6800,6790,6800,6790,3
|
|
20231204,113600,1628727430,6800,6800,6800,6800,170
|
|
20231204,113500,1627571430,6800,6800,6800,6800,107
|
|
20231204,113400,1626843830,6800,6800,6800,6800,313
|
|
20231204,113300,1624715430,6780,6780,6790,6780,218
|
|
20231204,113200,1623236390,6790,6780,6790,6770,419
|
|
20231204,113100,1620392780,6770,6770,6770,6770,42
|
|
20231204,113000,1620108440,6770,6770,6770,6770,102
|
|
20231204,112900,1619417900,6780,6770,6780,6770,66
|
|
20231204,112800,1618970670,6770,6770,6780,6770,101
|
|
20231204,112700,1618286890,6760,6770,6770,6760,737
|
|
20231204,112600,1613301270,6770,6760,6770,6760,371
|
|
20231204,112500,1610792310,6760,6760,6760,6760,276
|
|
20231204,112400,1608926550,6770,6770,6780,6770,304
|
|
20231204,112300,1606868460,6770,6770,6770,6770,34
|
|
20231204,112200,1606638280,6770,6750,6770,6750,319
|
|
20231204,112100,1604484990,6760,6750,6760,6740,2315
|
|
20231204,112000,1588857980,6740,6750,6750,6740,108
|
|
20231204,111900,1588129960,6750,6730,6750,6730,767
|
|
20231204,111800,1582956960,6730,6740,6740,6730,905
|
|
20231204,111700,1576857760,6740,6750,6750,6740,111
|
|
20231204,111600,1576108610,6740,6740,6750,6740,1228
|
|
20231204,111500,1567831870,6750,6760,6760,6700,2044
|
|
20231204,111400,1554095660,6760,6760,6760,6760,38
|
|
20231204,111300,1553838780,6770,6770,6770,6770,0
|
|
20231204,111200,1553838780,6770,6770,6770,6770,189
|
|
20231204,111100,1552559250,6770,6770,6770,6770,9
|
|
20231204,111000,1552498320,6770,6740,6780,6730,341
|
|
20231204,110900,1550196920,6690,6790,6790,6690,21516
|
|
20231204,110800,1405493220,6800,6800,6800,6800,100
|
|
20231204,110700,1404813220,6790,6790,6790,6790,8
|
|
20231204,110600,1404758900,6790,6790,6790,6790,121
|
|
20231204,110500,1403937310,6790,6790,6790,6790,9
|
|
20231204,110400,1403876200,6790,6790,6790,6790,312
|
|
20231204,110300,1401757720,6790,6790,6790,6790,11
|
|
20231204,110200,1401683030,6780,6780,6780,6780,183
|
|
20231204,110100,1400442290,6790,6790,6790,6790,515
|
|
20231204,110000,1396945440,6780,6780,6790,6780,1086
|
|
20231204,105900,1389582350,6780,6790,6790,6780,511
|
|
20231204,105800,1386117700,6790,6780,6790,6770,651
|
|
20231204,105700,1381705550,6780,6770,6780,6770,7
|
|
20231204,105600,1381658100,6770,6770,6770,6770,100
|
|
20231204,105500,1380981100,6770,6780,6780,6770,128
|
|
20231204,105400,1380114520,6790,6780,6790,6770,1863
|
|
20231204,105300,1367494460,6780,6790,6790,6780,1293
|
|
20231204,105200,1358726220,6790,6790,6790,6790,1
|
|
20231204,105100,1358719430,6780,6790,6790,6780,141
|
|
20231204,105000,1357762130,6790,6790,6800,6790,619
|
|
20231204,104900,1353559110,6790,6800,6800,6790,273
|
|
20231204,104800,1351702830,6800,6810,6810,6790,51
|
|
20231204,104700,1351356070,6800,6810,6820,6800,399
|
|
20231204,104600,1348640670,6800,6800,6820,6800,82
|
|
20231204,104500,1348082480,6810,6800,6810,6800,322
|
|
20231204,104400,1345892500,6800,6780,6800,6780,404
|
|
20231204,104300,1343148140,6780,6770,6780,6770,1137
|
|
20231204,104200,1335439430,6780,6800,6800,6780,94
|
|
20231204,104100,1334801630,6800,6780,6800,6780,214
|
|
20231204,104000,1333350270,6780,6770,6800,6770,3382
|
|
20231204,103900,1310394940,6760,6760,6760,6750,494
|
|
20231204,103800,1307055510,6760,6760,6760,6750,3151
|
|
20231204,103700,1285770700,6760,6760,6760,6760,1206
|
|
20231204,103600,1277618140,6760,6760,6760,6760,50
|
|
20231204,103500,1277280140,6770,6770,6770,6770,77
|
|
20231204,103400,1276758850,6770,6770,6770,6770,1199
|
|
20231204,103300,1268641620,6760,6760,6760,6760,40
|
|
20231204,103200,1268371220,6760,6760,6760,6760,60
|
|
20231204,103100,1267965620,6760,6750,6760,6750,1441
|
|
20231204,103000,1258228460,6770,6770,6770,6750,1001
|
|
20231204,102900,1251468800,6760,6760,6760,6760,754
|
|
20231204,102800,1246371760,6760,6760,6760,6760,975
|
|
20231204,102700,1239780760,6750,6730,6750,6730,1038
|
|
20231204,102600,1232786520,6730,6750,6750,6730,4910
|
|
20231204,102500,1199716790,6760,6770,6770,6750,103
|
|
20231204,102400,1199021390,6750,6780,6780,6750,3873
|
|
20231204,102300,1172840340,6780,6780,6780,6780,606
|
|
20231204,102200,1168731660,6780,6790,6790,6780,597
|
|
20231204,102100,1164683200,6790,6790,6790,6790,98
|
|
20231204,102000,1164017780,6780,6790,6790,6780,762
|
|
20231204,101900,1158851180,6790,6790,6790,6790,521
|
|
20231204,101800,1155313590,6790,6790,6790,6790,0
|
|
20231204,101700,1155313590,6790,6790,6810,6790,1375
|
|
20231204,101600,1145977010,6790,6800,6810,6790,3703
|
|
20231204,101500,1120803590,6810,6800,6810,6800,158
|
|
20231204,101400,1119727810,6820,6810,6820,6810,348
|
|
20231204,101300,1117357920,6810,6810,6810,6810,41
|
|
20231204,101200,1117078710,6810,6810,6820,6810,12
|
|
20231204,101100,1116996890,6810,6810,6820,6810,606
|
|
20231204,101000,1112870010,6820,6840,6840,6800,2742
|
|
20231204,100900,1094192720,6840,6840,6840,6840,24
|
|
20231204,100800,1094028560,6840,6840,6840,6830,155
|
|
20231204,100700,1092968390,6840,6830,6840,6830,96
|
|
20231204,100600,1092312250,6830,6830,6830,6830,1118
|
|
20231204,100500,1084676310,6820,6810,6830,6810,162
|
|
20231204,100400,1083571880,6830,6800,6830,6800,2822
|
|
20231204,100300,1064321150,6800,6800,6810,6790,1850
|
|
20231204,100200,1051738600,6800,6800,6800,6800,170
|
|
20231204,100100,1050582600,6810,6810,6810,6800,292
|
|
20231204,100000,1048596120,6810,6800,6810,6800,389
|
|
20231204,095900,1045947300,6800,6820,6820,6800,4599
|
|
20231204,095800,1014664640,6820,6810,6820,6800,1444
|
|
20231204,095700,1004830890,6820,6820,6820,6810,69
|
|
20231204,095600,1004360810,6820,6820,6820,6820,779
|
|
20231204,095500,999048030,6820,6820,6820,6810,708
|
|
20231204,095400,994219480,6820,6820,6830,6820,966
|
|
20231204,095300,987631270,6820,6830,6830,6820,1817
|
|
20231204,095200,975229270,6830,6830,6850,6830,4411
|
|
20231204,095100,945075110,6830,6840,6840,6830,55
|
|
20231204,095000,944699160,6830,6840,6840,6830,263
|
|
20231204,094900,942900520,6830,6840,6840,6830,307
|
|
20231204,094800,940802810,6840,6830,6840,6830,1209
|
|
20231204,094700,932544900,6820,6830,6830,6820,1825
|
|
20231204,094600,920090450,6830,6840,6840,6820,1986
|
|
20231204,094500,906525090,6840,6840,6850,6830,792
|
|
20231204,094400,901106970,6830,6800,6840,6800,4064
|
|
20231204,094300,873386610,6800,6810,6810,6790,1320
|
|
20231204,094200,864415060,6800,6810,6810,6800,1484
|
|
20231204,094100,854312300,6800,6790,6800,6790,1693
|
|
20231204,094000,842808580,6790,6770,6790,6760,3327
|
|
20231204,093900,820274850,6760,6770,6770,6760,1398
|
|
20231204,093800,810823650,6770,6770,6780,6760,2171
|
|
20231204,093700,796133930,6760,6780,6780,6760,7086
|
|
20231204,093600,748162650,6780,6770,6780,6770,199
|
|
20231204,093500,746813830,6780,6770,6780,6770,200
|
|
20231204,093400,745459350,6770,6790,6790,6770,1207
|
|
20231204,093300,737281030,6770,6770,6790,6760,1983
|
|
20231204,093200,723845720,6770,6790,6790,6770,76
|
|
20231204,093100,723330290,6790,6770,6790,6770,566
|
|
20231204,093000,719487230,6790,6790,6790,6770,499
|
|
20231204,092900,716107760,6790,6780,6790,6770,2270
|
|
20231204,092800,700735100,6770,6780,6780,6770,1022
|
|
20231204,092700,693809020,6780,6780,6780,6770,180
|
|
20231204,092600,692588640,6780,6780,6780,6760,1852
|
|
20231204,092500,680042270,6790,6790,6790,6770,892
|
|
20231204,092400,674001660,6770,6760,6790,6760,1466
|
|
20231204,092300,664079590,6760,6750,6770,6740,3062
|
|
20231204,092200,643400010,6750,6750,6750,6750,1419
|
|
20231204,092100,633821760,6750,6760,6760,6750,1354
|
|
20231204,092000,624679510,6760,6760,6760,6750,1275
|
|
20231204,091900,616062510,6760,6780,6780,6760,3564
|
|
20231204,091800,591935040,6770,6790,6790,6770,2779
|
|
20231204,091700,573094360,6790,6790,6790,6780,833
|
|
20231204,091600,567440420,6790,6800,6800,6790,505
|
|
20231204,091500,564007590,6810,6790,6810,6790,1721
|
|
20231204,091400,552302540,6790,6790,6810,6790,1634
|
|
20231204,091300,541197380,6770,6810,6820,6770,4108
|
|
20231204,091200,513357430,6810,6770,6820,6770,3462
|
|
20231204,091100,489850090,6770,6780,6780,6770,477
|
|
20231204,091000,486617200,6780,6780,6780,6760,5119
|
|
20231204,090900,451940280,6790,6770,6790,6770,995
|
|
20231204,090800,445194470,6770,6760,6890,6750,8612
|
|
20231204,090700,386382370,6760,6760,6790,6760,3717
|
|
20231204,090600,361209460,6720,6730,6760,6720,4544
|
|
20231204,090500,330613500,6720,6720,6730,6690,5235
|
|
20231204,090400,295478230,6720,6720,6730,6610,11160
|
|
20231204,090300,220809180,6730,6790,6790,6720,11279
|
|
20231204,090200,144746980,6790,6790,6800,6760,3665
|
|
20231204,090100,119915490,6790,6760,6790,6750,3602
|
|
20231204,090000,95565470,6770,6810,6830,6770,14016
|