597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185400,730840400,6590,6590,6590,6590,2154
|
|
20231205,185300,730840400,6590,6590,6590,6590,0
|
|
20231205,185200,730840400,6590,6590,6590,6590,0
|
|
20231205,185100,730840400,6590,6590,6590,6590,0
|
|
20231205,185000,730840400,6590,6590,6590,6590,0
|
|
20231205,184900,730840400,6590,6590,6590,6590,0
|
|
20231205,184800,730840400,6590,6590,6590,6590,0
|
|
20231205,184700,730840400,6590,6590,6590,6590,0
|
|
20231205,184600,730840400,6590,6590,6590,6590,0
|
|
20231205,184500,730840400,6590,6590,6590,6590,0
|
|
20231205,184400,730840400,6590,6590,6590,6590,0
|
|
20231205,184300,730840400,6590,6590,6590,6590,0
|
|
20231205,184200,730840400,6590,6590,6590,6590,0
|
|
20231205,184100,730840400,6590,6590,6590,6590,0
|
|
20231205,184000,730840400,6590,6590,6590,6590,0
|
|
20231205,183900,730840400,6590,6590,6590,6590,0
|
|
20231205,183800,730840400,6590,6590,6590,6590,0
|
|
20231205,183700,730840400,6590,6590,6590,6590,0
|
|
20231205,183600,730840400,6590,6590,6590,6590,0
|
|
20231205,183500,730840400,6590,6590,6590,6590,0
|
|
20231205,183400,730840400,6590,6590,6590,6590,0
|
|
20231205,183300,730840400,6590,6590,6590,6590,0
|
|
20231205,183200,730840400,6590,6590,6590,6590,0
|
|
20231205,183100,730840400,6590,6590,6590,6590,0
|
|
20231205,183000,730840400,6590,6590,6590,6590,0
|
|
20231205,182900,730840400,6590,6590,6590,6590,0
|
|
20231205,182800,730840400,6590,6590,6590,6590,0
|
|
20231205,182700,730840400,6590,6590,6590,6590,0
|
|
20231205,182600,730840400,6590,6590,6590,6590,0
|
|
20231205,182500,730840400,6590,6590,6590,6590,0
|
|
20231205,182400,730840400,6590,6590,6590,6590,2154
|
|
20231205,182300,730840400,6590,6590,6590,6590,0
|
|
20231205,182200,730840400,6590,6590,6590,6590,0
|
|
20231205,182100,730840400,6590,6590,6590,6590,0
|
|
20231205,182000,730840400,6590,6590,6590,6590,0
|
|
20231205,181900,730840400,6590,6590,6590,6590,0
|
|
20231205,181800,730840400,6590,6590,6590,6590,0
|
|
20231205,181700,730840400,6590,6590,6590,6590,0
|
|
20231205,181600,730840400,6590,6590,6590,6590,0
|
|
20231205,181500,730840400,6590,6590,6590,6590,0
|
|
20231205,181400,730840400,6590,6590,6590,6590,0
|
|
20231205,181300,730840400,6590,6590,6590,6590,0
|
|
20231205,181200,730840400,6590,6590,6590,6590,0
|
|
20231205,181100,730840400,6590,6590,6590,6590,0
|
|
20231205,181000,730840400,6590,6590,6590,6590,0
|
|
20231205,180900,730840400,6590,6590,6590,6590,0
|
|
20231205,180800,730840400,6590,6590,6590,6590,0
|
|
20231205,180700,730840400,6590,6590,6590,6590,0
|
|
20231205,180600,730840400,6590,6590,6590,6590,0
|
|
20231205,180500,730840400,6590,6590,6590,6590,0
|
|
20231205,180400,730840400,6590,6590,6590,6590,0
|
|
20231205,180300,730840400,6590,6590,6590,6590,0
|
|
20231205,180200,730840400,6590,6590,6590,6590,0
|
|
20231205,180100,730840400,6590,6590,6590,6590,0
|
|
20231205,180000,730840400,6590,6590,6590,6590,0
|
|
20231205,175900,730840400,6590,6590,6590,6590,0
|
|
20231205,175800,730840400,6590,6590,6590,6590,0
|
|
20231205,175700,730840400,6590,6590,6590,6590,0
|
|
20231205,175600,730840400,6590,6590,6590,6590,0
|
|
20231205,175500,730840400,6590,6590,6590,6590,0
|
|
20231205,175400,730840400,6590,6590,6590,6590,2154
|
|
20231205,175300,730840400,6590,6590,6590,6590,0
|
|
20231205,175200,730840400,6590,6590,6590,6590,0
|
|
20231205,175100,730840400,6590,6590,6590,6590,0
|
|
20231205,175000,730840400,6590,6590,6590,6590,0
|
|
20231205,174900,730840400,6590,6590,6590,6590,0
|
|
20231205,174800,730840400,6590,6590,6590,6590,0
|
|
20231205,174700,730840400,6590,6590,6590,6590,0
|
|
20231205,174600,730840400,6590,6590,6590,6590,0
|
|
20231205,174500,730840400,6590,6590,6590,6590,0
|
|
20231205,174400,730840400,6590,6590,6590,6590,0
|
|
20231205,174300,730840400,6590,6590,6590,6590,0
|
|
20231205,174200,730840400,6590,6590,6590,6590,0
|
|
20231205,174100,730840400,6590,6590,6590,6590,0
|
|
20231205,174000,730840400,6590,6590,6590,6590,0
|
|
20231205,173900,730840400,6590,6590,6590,6590,0
|
|
20231205,173800,730840400,6590,6590,6590,6590,0
|
|
20231205,173700,730840400,6590,6590,6590,6590,0
|
|
20231205,173600,730840400,6590,6590,6590,6590,0
|
|
20231205,173500,730840400,6590,6590,6590,6590,0
|
|
20231205,173400,730840400,6590,6590,6590,6590,0
|
|
20231205,173300,730840400,6590,6590,6590,6590,0
|
|
20231205,173200,730840400,6590,6590,6590,6590,0
|
|
20231205,173100,730840400,6590,6590,6590,6590,0
|
|
20231205,173000,730840400,6590,6590,6590,6590,0
|
|
20231205,172900,730840400,6590,6590,6590,6590,0
|
|
20231205,172800,730840400,6590,6590,6590,6590,0
|
|
20231205,172700,730840400,6590,6590,6590,6590,0
|
|
20231205,172600,730840400,6590,6590,6590,6590,0
|
|
20231205,172500,730840400,6590,6590,6590,6590,0
|
|
20231205,172400,730840400,6590,6590,6590,6590,2154
|
|
20231205,172300,730840400,6590,6590,6590,6590,0
|
|
20231205,172200,730840400,6590,6590,6590,6590,0
|
|
20231205,172100,730840400,6590,6590,6590,6590,0
|
|
20231205,172000,730840400,6590,6590,6590,6590,0
|
|
20231205,171900,730840400,6590,6590,6590,6590,0
|
|
20231205,171800,730840400,6590,6590,6590,6590,0
|
|
20231205,171700,730840400,6590,6590,6590,6590,0
|
|
20231205,171600,730840400,6590,6590,6590,6590,0
|
|
20231205,171500,730840400,6590,6590,6590,6590,0
|
|
20231205,171400,730840400,6590,6590,6590,6590,0
|
|
20231205,171300,730840400,6590,6590,6590,6590,0
|
|
20231205,171200,730840400,6590,6590,6590,6590,0
|
|
20231205,171100,730840400,6590,6590,6590,6590,0
|
|
20231205,171000,730840400,6590,6590,6590,6590,0
|
|
20231205,170900,730840400,6590,6590,6590,6590,0
|
|
20231205,170800,730840400,6590,6590,6590,6590,0
|
|
20231205,170700,730840400,6590,6590,6590,6590,0
|
|
20231205,170600,730840400,6590,6590,6590,6590,0
|
|
20231205,170500,730840400,6590,6590,6590,6590,0
|
|
20231205,170400,730840400,6590,6590,6590,6590,0
|
|
20231205,170300,730840400,6590,6590,6590,6590,0
|
|
20231205,170200,730840400,6590,6590,6590,6590,0
|
|
20231205,170100,730840400,6590,6590,6590,6590,0
|
|
20231205,170000,730840400,6590,6590,6590,6590,0
|
|
20231205,165900,730840400,6590,6590,6590,6590,0
|
|
20231205,165800,730840400,6590,6590,6590,6590,0
|
|
20231205,165700,730840400,6590,6590,6590,6590,0
|
|
20231205,165600,730840400,6590,6590,6590,6590,0
|
|
20231205,165500,730840400,6590,6590,6590,6590,0
|
|
20231205,165400,730840400,6590,6590,6590,6590,2154
|
|
20231205,165300,730840400,6590,6590,6590,6590,0
|
|
20231205,165200,730840400,6590,6590,6590,6590,0
|
|
20231205,165100,730840400,6590,6590,6590,6590,0
|
|
20231205,165000,730840400,6590,6590,6590,6590,0
|
|
20231205,164900,730840400,6590,6590,6590,6590,0
|
|
20231205,164800,730840400,6590,6590,6590,6590,0
|
|
20231205,164700,730840400,6590,6590,6590,6590,0
|
|
20231205,164600,730840400,6590,6590,6590,6590,0
|
|
20231205,164500,730840400,6590,6590,6590,6590,0
|
|
20231205,164400,730840400,6590,6590,6590,6590,0
|
|
20231205,164300,730840400,6590,6590,6590,6590,0
|
|
20231205,164200,730840400,6590,6590,6590,6590,0
|
|
20231205,164100,730840400,6590,6590,6590,6590,0
|
|
20231205,164000,730840400,6590,6590,6590,6590,0
|
|
20231205,163900,730840400,6590,6590,6590,6590,0
|
|
20231205,163800,730840400,6590,6590,6590,6590,0
|
|
20231205,163700,730840400,6590,6590,6590,6590,0
|
|
20231205,163600,730840400,6590,6590,6590,6590,0
|
|
20231205,163500,730840400,6590,6590,6590,6590,0
|
|
20231205,163400,730840400,6590,6590,6590,6590,0
|
|
20231205,163300,730840400,6590,6590,6590,6590,0
|
|
20231205,163200,730840400,6590,6590,6590,6590,0
|
|
20231205,163100,730840400,6590,6590,6590,6590,0
|
|
20231205,163000,730840400,6590,6590,6590,6590,0
|
|
20231205,162900,730840400,6590,6590,6590,6590,0
|
|
20231205,162800,730840400,6590,6590,6590,6590,0
|
|
20231205,162700,730840400,6590,6590,6590,6590,0
|
|
20231205,162600,730840400,6590,6590,6590,6590,0
|
|
20231205,162500,730840400,6590,6590,6590,6590,0
|
|
20231205,162400,730840400,6590,6590,6590,6590,2154
|
|
20231205,162300,730840400,6590,6590,6590,6590,0
|
|
20231205,162200,730840400,6590,6590,6590,6590,0
|
|
20231205,162100,730840400,6590,6590,6590,6590,0
|
|
20231205,162000,730840400,6590,6590,6590,6590,0
|
|
20231205,161900,730840400,6590,6590,6590,6590,0
|
|
20231205,161800,730840400,6590,6590,6590,6590,0
|
|
20231205,161700,730840400,6590,6590,6590,6590,0
|
|
20231205,161600,730840400,6590,6590,6590,6590,0
|
|
20231205,161500,730840400,6590,6590,6590,6590,0
|
|
20231205,161400,730840400,6590,6590,6590,6590,0
|
|
20231205,161300,730840400,6590,6590,6590,6590,0
|
|
20231205,161200,730840400,6590,6590,6590,6590,0
|
|
20231205,161100,730840400,6590,6590,6590,6590,0
|
|
20231205,161000,730840400,6590,6590,6590,6590,0
|
|
20231205,160900,730840400,6590,6590,6590,6590,0
|
|
20231205,160800,730840400,6590,6590,6590,6590,0
|
|
20231205,160700,730840400,6590,6590,6590,6590,0
|
|
20231205,160600,730840400,6590,6590,6590,6590,0
|
|
20231205,160500,730840400,6590,6590,6590,6590,0
|
|
20231205,160400,730840400,6590,6590,6590,6590,0
|
|
20231205,160300,730840400,6590,6590,6590,6590,0
|
|
20231205,160200,730840400,6590,6590,6590,6590,0
|
|
20231205,160100,730840400,6590,6590,6590,6590,0
|
|
20231205,160000,730840400,6590,6590,6590,6590,0
|
|
20231205,155900,730840400,6590,6590,6590,6590,0
|
|
20231205,155800,730840400,6590,6590,6590,6590,0
|
|
20231205,155700,730840400,6590,6590,6590,6590,0
|
|
20231205,155600,730840400,6590,6590,6590,6590,0
|
|
20231205,155500,730840400,6590,6590,6590,6590,0
|
|
20231205,155400,730840400,6590,6590,6590,6590,2154
|
|
20231205,155300,730840400,6590,6590,6590,6590,0
|
|
20231205,155200,730840400,6590,6590,6590,6590,0
|
|
20231205,155100,730840400,6590,6590,6590,6590,0
|
|
20231205,155000,730840400,6590,6590,6590,6590,0
|
|
20231205,154900,730840400,6590,6590,6590,6590,0
|
|
20231205,154800,730840400,6590,6590,6590,6590,0
|
|
20231205,154700,730840400,6590,6590,6590,6590,0
|
|
20231205,154600,730840400,6590,6590,6590,6590,0
|
|
20231205,154500,730840400,6590,6590,6590,6590,0
|
|
20231205,154400,730840400,6590,6590,6590,6590,0
|
|
20231205,154300,730840400,6590,6590,6590,6590,0
|
|
20231205,154200,730840400,6590,6590,6590,6590,0
|
|
20231205,154100,730840400,6590,6590,6590,6590,0
|
|
20231205,154000,730840400,6590,6590,6590,6590,0
|
|
20231205,153900,730840400,6590,6590,6590,6590,0
|
|
20231205,153800,730840400,6590,6590,6590,6590,0
|
|
20231205,153700,730840400,6590,6590,6590,6590,0
|
|
20231205,153600,730840400,6590,6590,6590,6590,0
|
|
20231205,153500,730840400,6590,6590,6590,6590,0
|
|
20231205,153400,730840400,6590,6590,6590,6590,0
|
|
20231205,153300,730840400,6590,6590,6590,6590,0
|
|
20231205,153200,730840400,6590,6590,6590,6590,0
|
|
20231205,153100,730840400,6590,6590,6590,6590,0
|
|
20231205,153000,730840400,6590,6590,6590,6590,2154
|
|
20231205,152900,716645540,6560,6560,6560,6560,0
|
|
20231205,152800,716645540,6560,6560,6560,6560,0
|
|
20231205,152700,716645540,6560,6560,6560,6560,0
|
|
20231205,152600,716645540,6560,6560,6560,6560,0
|
|
20231205,152500,716645540,6560,6560,6560,6560,0
|
|
20231205,152400,716645540,6560,6560,6560,6560,0
|
|
20231205,152300,716645540,6560,6560,6560,6560,0
|
|
20231205,152200,716645540,6560,6560,6560,6560,0
|
|
20231205,152100,716645540,6560,6560,6560,6560,0
|
|
20231205,152000,716645540,6560,6560,6560,6560,0
|
|
20231205,151900,716645540,6560,6560,6560,6560,0
|
|
20231205,151800,716645540,6560,6560,6560,6560,77
|
|
20231205,151700,716140420,6560,6560,6560,6560,2
|
|
20231205,151600,716127300,6560,6560,6560,6560,2
|
|
20231205,151500,716114180,6560,6570,6570,6560,267
|
|
20231205,151400,714361490,6570,6560,6570,6560,1221
|
|
20231205,151300,706344620,6570,6510,6570,6510,788
|
|
20231205,151200,701178290,6500,6490,6510,6400,771
|
|
20231205,151100,696166550,6460,6460,6500,6460,703
|
|
20231205,151000,691622290,6450,6450,6450,6450,109
|
|
20231205,150900,690919240,6390,6470,6470,6390,2669
|
|
20231205,150800,673830150,6460,6460,6460,6460,186
|
|
20231205,150700,672628590,6460,6420,6460,6420,841
|
|
20231205,150600,667225820,6420,6420,6420,6420,379
|
|
20231205,150500,664792640,6450,6400,6450,6380,1898
|
|
20231205,150400,652626490,6380,6400,6400,6380,649
|
|
20231205,150300,648475510,6400,6410,6410,6400,1285
|
|
20231205,150200,640242270,6410,6410,6410,6410,76
|
|
20231205,150100,639755110,6410,6430,6430,6410,3982
|
|
20231205,150000,614200570,6430,6440,6440,6430,1088
|
|
20231205,145900,607204710,6440,6450,6450,6440,1545
|
|
20231205,145800,597245920,6450,6450,6450,6450,638
|
|
20231205,145700,593130820,6460,6450,6460,6450,83
|
|
20231205,145600,592595070,6470,6470,6470,6470,43
|
|
20231205,145500,592316860,6470,6470,6470,6470,0
|
|
20231205,145400,592316860,6470,6470,6470,6470,20
|
|
20231205,145300,592187460,6480,6480,6480,6480,2
|
|
20231205,145200,592174500,6480,6480,6480,6480,0
|
|
20231205,145100,592174500,6480,6480,6480,6480,0
|
|
20231205,145000,592174500,6480,6450,6480,6450,20
|
|
20231205,144900,592045290,6480,6480,6480,6480,0
|
|
20231205,144800,592045290,6480,6480,6480,6480,0
|
|
20231205,144700,592045290,6480,6480,6480,6480,0
|
|
20231205,144600,592045290,6480,6480,6480,6480,0
|
|
20231205,144500,592045290,6480,6450,6480,6450,439
|
|
20231205,144400,589204230,6440,6440,6440,6440,2144
|
|
20231205,144300,575396870,6440,6450,6450,6440,509
|
|
20231205,144200,572118820,6450,6460,6460,6440,128
|
|
20231205,144100,571293510,6480,6480,6480,6480,0
|
|
20231205,144000,571293510,6480,6480,6480,6480,0
|
|
20231205,143900,571293510,6480,6460,6480,6460,796
|
|
20231205,143800,566147130,6430,6430,6430,6430,2001
|
|
20231205,143700,553280700,6440,6440,6440,6440,0
|
|
20231205,143600,553280700,6440,6440,6440,6440,5
|
|
20231205,143500,553248500,6440,6440,6440,6440,3
|
|
20231205,143400,553229180,6440,6440,6440,6440,396
|
|
20231205,143300,550678940,6450,6450,6450,6450,386
|
|
20231205,143200,548189240,6440,6480,6480,6440,3796
|
|
20231205,143100,523698640,6480,6480,6480,6480,0
|
|
20231205,143000,523698640,6480,6480,6480,6480,0
|
|
20231205,142900,523698640,6480,6490,6490,6480,3600
|
|
20231205,142800,500367950,6490,6490,6490,6490,200
|
|
20231205,142700,499069950,6480,6480,6480,6480,0
|
|
20231205,142600,499069950,6480,6480,6480,6480,0
|
|
20231205,142500,499069950,6480,6480,6480,6480,0
|
|
20231205,142400,499069950,6480,6480,6480,6480,0
|
|
20231205,142300,499069950,6480,6480,6480,6480,0
|
|
20231205,142200,499069950,6480,6480,6480,6480,0
|
|
20231205,142100,499069950,6480,6480,6480,6480,0
|
|
20231205,142000,499069950,6480,6480,6480,6480,0
|
|
20231205,141900,499069950,6480,6490,6490,6480,1001
|
|
20231205,141800,492583460,6480,6480,6480,6480,1000
|
|
20231205,141700,486103460,6480,6520,6520,6480,502
|
|
20231205,141600,482850420,6520,6520,6520,6520,5
|
|
20231205,141500,482817820,6510,6510,6510,6510,1006
|
|
20231205,141400,476268760,6510,6510,6510,6510,6
|
|
20231205,141300,476229700,6490,6490,6490,6490,5
|
|
20231205,141200,476197250,6490,6490,6490,6490,0
|
|
20231205,141100,476197250,6490,6490,6490,6490,0
|
|
20231205,141000,476197250,6490,6490,6490,6490,6
|
|
20231205,140900,476158310,6490,6490,6490,6490,0
|
|
20231205,140800,476158310,6490,6490,6490,6490,10
|
|
20231205,140700,476093410,6490,6490,6490,6490,4
|
|
20231205,140600,476067450,6490,6490,6490,6490,9
|
|
20231205,140500,476009040,6490,6490,6490,6480,311
|
|
20231205,140400,473993620,6490,6490,6490,6490,51
|
|
20231205,140300,473662630,6490,6490,6490,6490,11
|
|
20231205,140200,473591240,6480,6480,6480,6480,17
|
|
20231205,140100,473481080,6490,6490,6490,6490,0
|
|
20231205,140000,473481080,6490,6490,6490,6490,20
|
|
20231205,135900,473351280,6490,6490,6490,6490,0
|
|
20231205,135800,473351280,6490,6490,6490,6490,5
|
|
20231205,135700,473318830,6490,6490,6490,6490,0
|
|
20231205,135600,473318830,6490,6490,6490,6490,0
|
|
20231205,135500,473318830,6490,6490,6490,6490,0
|
|
20231205,135400,473318830,6490,6500,6510,6490,538
|
|
20231205,135300,469821470,6500,6500,6500,6500,1
|
|
20231205,135200,469814970,6500,6500,6500,6500,0
|
|
20231205,135100,469814970,6500,6500,6500,6500,0
|
|
20231205,135000,469814970,6500,6500,6500,6500,4
|
|
20231205,134900,469788970,6500,6500,6500,6500,0
|
|
20231205,134800,469788970,6500,6500,6500,6500,7
|
|
20231205,134700,469743470,6500,6500,6500,6500,2
|
|
20231205,134600,469730470,6460,6460,6460,6460,0
|
|
20231205,134500,469730470,6460,6460,6460,6460,0
|
|
20231205,134400,469730470,6460,6470,6470,6460,500
|
|
20231205,134300,466499730,6470,6470,6470,6470,0
|
|
20231205,134200,466499730,6470,6500,6500,6470,205
|
|
20231205,134100,465173180,6470,6470,6470,6470,0
|
|
20231205,134000,465173180,6470,6470,6470,6470,0
|
|
20231205,133900,465173180,6470,6480,6480,6470,500
|
|
20231205,133800,461937340,6480,6480,6480,6480,0
|
|
20231205,133700,461937340,6480,6480,6480,6480,0
|
|
20231205,133600,461937340,6480,6480,6480,6480,0
|
|
20231205,133500,461937340,6480,6480,6480,6480,0
|
|
20231205,133400,461937340,6480,6480,6480,6480,0
|
|
20231205,133300,461937340,6480,6480,6480,6480,0
|
|
20231205,133200,461937340,6480,6480,6480,6480,0
|
|
20231205,133100,461937340,6480,6480,6480,6480,0
|
|
20231205,133000,461937340,6480,6480,6480,6480,0
|
|
20231205,132900,461937340,6480,6480,6480,6480,0
|
|
20231205,132800,461937340,6480,6480,6480,6480,100
|
|
20231205,132700,461289340,6480,6480,6480,6480,1
|
|
20231205,132600,461282860,6520,6520,6520,6520,0
|
|
20231205,132500,461282860,6520,6520,6520,6520,0
|
|
20231205,132400,461282860,6520,6520,6520,6520,0
|
|
20231205,132300,461282860,6520,6520,6520,6520,0
|
|
20231205,132200,461282860,6520,6520,6520,6520,0
|
|
20231205,132100,461282860,6520,6480,6520,6480,140
|
|
20231205,132000,460374060,6480,6480,6480,6480,0
|
|
20231205,131900,460374060,6480,6480,6480,6480,0
|
|
20231205,131800,460374060,6480,6480,6480,6480,0
|
|
20231205,131700,460374060,6480,6480,6480,6480,0
|
|
20231205,131600,460374060,6480,6480,6480,6480,1
|
|
20231205,131500,460367580,6520,6520,6520,6520,0
|
|
20231205,131400,460367580,6520,6520,6520,6520,0
|
|
20231205,131300,460367580,6520,6520,6520,6520,0
|
|
20231205,131200,460367580,6520,6520,6520,6520,0
|
|
20231205,131100,460367580,6520,6520,6520,6520,0
|
|
20231205,131000,460367580,6520,6520,6520,6520,87
|
|
20231205,130900,459800340,6520,6520,6520,6520,2
|
|
20231205,130800,459787300,6530,6530,6530,6530,10
|
|
20231205,130700,459722000,6530,6520,6530,6520,4
|
|
20231205,130600,459695910,6470,6500,6500,6470,90
|
|
20231205,130500,459113580,6460,6530,6540,6460,1505
|
|
20231205,130400,449376110,6490,6480,6490,6480,2
|
|
20231205,130300,449363140,6490,6490,6490,6490,0
|
|
20231205,130200,449363140,6490,6490,6490,6490,0
|
|
20231205,130100,449363140,6490,6490,6490,6490,0
|
|
20231205,130000,449363140,6490,6490,6490,6490,85
|
|
20231205,125900,448811490,6490,6500,6500,6470,2129
|
|
20231205,125800,435030950,6500,6500,6500,6500,79
|
|
20231205,125700,434517450,6500,6540,6540,6500,2502
|
|
20231205,125600,418252960,6550,6550,6550,6550,22
|
|
20231205,125500,418108860,6590,6590,6590,6590,0
|
|
20231205,125400,418108860,6590,6590,6590,6590,0
|
|
20231205,125300,418108860,6590,6590,6590,6590,0
|
|
20231205,125200,418108860,6590,6590,6590,6590,0
|
|
20231205,125100,418108860,6590,6590,6590,6590,0
|
|
20231205,125000,418108860,6590,6590,6590,6590,0
|
|
20231205,124900,418108860,6590,6590,6590,6590,2
|
|
20231205,124800,418095680,6560,6560,6560,6560,369
|
|
20231205,124700,415675040,6570,6580,6580,6570,477
|
|
20231205,124600,412540290,6580,6580,6580,6580,0
|
|
20231205,124500,412540290,6580,6580,6580,6580,0
|
|
20231205,124400,412540290,6580,6580,6580,6580,0
|
|
20231205,124300,412540290,6580,6580,6580,6580,400
|
|
20231205,124200,409908290,6580,6590,6590,6580,15
|
|
20231205,124100,409809510,6600,6600,6600,6600,0
|
|
20231205,124000,409809510,6600,6600,6600,6600,0
|
|
20231205,123900,409809510,6600,6600,6600,6600,76
|
|
20231205,123800,409307910,6590,6590,6610,6590,12
|
|
20231205,123700,409228810,6600,6600,6600,6600,0
|
|
20231205,123600,409228810,6600,6600,6600,6600,0
|
|
20231205,123500,409228810,6600,6600,6600,6600,0
|
|
20231205,123400,409228810,6600,6600,6600,6600,0
|
|
20231205,123300,409228810,6600,6600,6600,6600,0
|
|
20231205,123200,409228810,6600,6600,6600,6600,0
|
|
20231205,123100,409228810,6600,6610,6610,6600,103
|
|
20231205,123000,408548710,6600,6600,6630,6600,1715
|
|
20231205,122900,397211940,6620,6620,6620,6620,0
|
|
20231205,122800,397211940,6620,6620,6620,6620,0
|
|
20231205,122700,397211940,6620,6620,6620,6620,5
|
|
20231205,122600,397178840,6620,6620,6620,6620,10
|
|
20231205,122500,397112640,6620,6620,6620,6620,1
|
|
20231205,122400,397106020,6600,6600,6600,6600,0
|
|
20231205,122300,397106020,6600,6600,6600,6600,0
|
|
20231205,122200,397106020,6600,6600,6600,6600,152
|
|
20231205,122100,396102820,6600,6600,6600,6600,0
|
|
20231205,122000,396102820,6600,6610,6610,6600,332
|
|
20231205,121900,393910110,6610,6610,6610,6610,0
|
|
20231205,121800,393910110,6610,6610,6610,6610,0
|
|
20231205,121700,393910110,6610,6610,6610,6610,10
|
|
20231205,121600,393844010,6620,6620,6620,6620,0
|
|
20231205,121500,393844010,6620,6620,6620,6620,2
|
|
20231205,121400,393830770,6620,6620,6620,6620,4
|
|
20231205,121300,393804290,6620,6620,6620,6620,0
|
|
20231205,121200,393804290,6620,6620,6620,6620,10
|
|
20231205,121100,393738090,6620,6620,6620,6620,2
|
|
20231205,121000,393724850,6620,6620,6620,6620,20
|
|
20231205,120900,393592450,6620,6620,6620,6620,1
|
|
20231205,120800,393585830,6590,6590,6590,6590,0
|
|
20231205,120700,393585830,6590,6590,6590,6590,0
|
|
20231205,120600,393585830,6590,6590,6590,6590,0
|
|
20231205,120500,393585830,6590,6590,6590,6590,0
|
|
20231205,120400,393585830,6590,6590,6590,6590,1
|
|
20231205,120300,393579240,6600,6600,6600,6600,16
|
|
20231205,120200,393473640,6600,6610,6610,6600,1230
|
|
20231205,120100,385348390,6610,6650,6650,6610,191
|
|
20231205,120000,384082080,6670,6670,6670,6670,0
|
|
20231205,115900,384082080,6670,6670,6670,6670,0
|
|
20231205,115800,384082080,6670,6650,6670,6650,561
|
|
20231205,115700,380351220,6650,6650,6650,6650,0
|
|
20231205,115600,380351220,6650,6650,6650,6650,0
|
|
20231205,115500,380351220,6650,6650,6650,6650,14
|
|
20231205,115400,380258120,6650,6650,6650,6650,905
|
|
20231205,115300,374239870,6650,6650,6650,6650,1
|
|
20231205,115200,374233220,6650,6630,6650,6630,173
|
|
20231205,115100,373085950,6630,6630,6630,6630,0
|
|
20231205,115000,373085950,6630,6630,6630,6630,0
|
|
20231205,114900,373085950,6630,6630,6630,6630,0
|
|
20231205,114800,373085950,6630,6620,6630,6620,372
|
|
20231205,114700,370620030,6620,6620,6620,6620,1
|
|
20231205,114600,370613410,6620,6620,6620,6620,0
|
|
20231205,114500,370613410,6620,6620,6620,6620,0
|
|
20231205,114400,370613410,6620,6620,6620,6620,0
|
|
20231205,114300,370613410,6620,6620,6620,6620,0
|
|
20231205,114200,370613410,6620,6620,6620,6620,0
|
|
20231205,114100,370613410,6620,6620,6620,6620,0
|
|
20231205,114000,370613410,6620,6620,6620,6620,0
|
|
20231205,113900,370613410,6620,6620,6620,6620,0
|
|
20231205,113800,370613410,6620,6620,6620,6620,0
|
|
20231205,113700,370613410,6620,6630,6630,6620,35
|
|
20231205,113600,370381660,6620,6620,6620,6620,65
|
|
20231205,113500,369951360,6620,6610,6620,6610,429
|
|
20231205,113400,367115330,6610,6610,6610,6610,0
|
|
20231205,113300,367115330,6610,6610,6610,6610,50
|
|
20231205,113200,366784830,6610,6610,6610,6610,100
|
|
20231205,113100,366123830,6610,6610,6610,6610,0
|
|
20231205,113000,366123830,6610,6610,6610,6610,0
|
|
20231205,112900,366123830,6610,6610,6610,6610,0
|
|
20231205,112800,366123830,6610,6610,6610,6610,51
|
|
20231205,112700,365786720,6570,6570,6570,6570,0
|
|
20231205,112600,365786720,6570,6570,6570,6570,0
|
|
20231205,112500,365786720,6570,6570,6570,6570,1
|
|
20231205,112400,365780150,6620,6620,6620,6620,10
|
|
20231205,112300,365713950,6620,6620,6620,6620,0
|
|
20231205,112200,365713950,6620,6620,6620,6620,100
|
|
20231205,112100,365051950,6620,6620,6620,6620,0
|
|
20231205,112000,365051950,6620,6620,6620,6620,85
|
|
20231205,111900,364489250,6620,6610,6620,6610,6
|
|
20231205,111800,364449540,6600,6600,6600,6600,58
|
|
20231205,111700,364066740,6590,6590,6590,6590,253
|
|
20231205,111600,362399470,6590,6580,6590,6580,780
|
|
20231205,111500,357266570,6570,6540,6570,6540,1154
|
|
20231205,111400,349692170,6530,6530,6530,6530,0
|
|
20231205,111300,349692170,6530,6530,6530,6530,0
|
|
20231205,111200,349692170,6530,6530,6530,6530,1
|
|
20231205,111100,349685640,6500,6500,6500,6500,674
|
|
20231205,111000,345304640,6520,6520,6520,6520,10
|
|
20231205,110900,345239440,6530,6530,6530,6530,200
|
|
20231205,110800,343933440,6520,6520,6520,6520,0
|
|
20231205,110700,343933440,6520,6500,6520,6500,271
|
|
20231205,110600,342166700,6510,6510,6510,6510,0
|
|
20231205,110500,342166700,6510,6510,6510,6510,1
|
|
20231205,110400,342160190,6520,6520,6520,6520,31
|
|
20231205,110300,341958070,6540,6540,6540,6540,0
|
|
20231205,110200,341958070,6540,6540,6540,6540,1
|
|
20231205,110100,341951530,6550,6550,6550,6550,0
|
|
20231205,110000,341951530,6550,6520,6550,6520,2
|
|
20231205,105900,341938460,6520,6520,6520,6520,1000
|
|
20231205,105800,335418460,6520,6520,6520,6520,1
|
|
20231205,105700,335411940,6520,6520,6520,6520,0
|
|
20231205,105600,335411940,6520,6520,6520,6520,0
|
|
20231205,105500,335411940,6520,6520,6520,6520,0
|
|
20231205,105400,335411940,6520,6520,6520,6520,0
|
|
20231205,105300,335411940,6520,6520,6520,6520,0
|
|
20231205,105200,335411940,6520,6530,6530,6520,2000
|
|
20231205,105100,322371560,6550,6550,6550,6550,10
|
|
20231205,105000,322306060,6550,6550,6550,6550,29
|
|
20231205,104900,322116110,6550,6530,6550,6520,619
|
|
20231205,104800,318063830,6520,6510,6520,6510,362
|
|
20231205,104700,315704710,6500,6500,6500,6500,0
|
|
20231205,104600,315704710,6500,6500,6500,6500,12
|
|
20231205,104500,315626710,6500,6500,6500,6500,0
|
|
20231205,104400,315626710,6500,6500,6500,6500,0
|
|
20231205,104300,315626710,6500,6500,6500,6500,0
|
|
20231205,104200,315626710,6500,6500,6500,6500,0
|
|
20231205,104100,315626710,6500,6500,6500,6500,0
|
|
20231205,104000,315626710,6500,6500,6500,6500,31
|
|
20231205,103900,315425210,6500,6500,6500,6500,0
|
|
20231205,103800,315425210,6500,6500,6500,6500,80
|
|
20231205,103700,314905210,6500,6500,6500,6500,76
|
|
20231205,103600,314411210,6500,6500,6500,6500,1
|
|
20231205,103500,314404710,6500,6500,6500,6500,0
|
|
20231205,103400,314404710,6500,6490,6500,6490,11
|
|
20231205,103300,314333220,6460,6460,6460,6460,0
|
|
20231205,103200,314333220,6460,6460,6460,6460,0
|
|
20231205,103100,314333220,6460,6460,6460,6460,0
|
|
20231205,103000,314333220,6460,6460,6460,6460,0
|
|
20231205,102900,314333220,6460,6470,6470,6460,10
|
|
20231205,102800,314268610,6450,6500,6500,6450,88
|
|
20231205,102700,313698360,6490,6450,6490,6450,3190
|
|
20231205,102600,293115260,6450,6470,6470,6450,8
|
|
20231205,102500,293063590,6490,6490,6490,6490,0
|
|
20231205,102400,293063590,6490,6490,6490,6490,0
|
|
20231205,102300,293063590,6490,6490,6490,6490,1
|
|
20231205,102200,293057100,6490,6470,6490,6470,2
|
|
20231205,102100,293044140,6450,6450,6450,6450,0
|
|
20231205,102000,293044140,6450,6450,6450,6450,0
|
|
20231205,101900,293044140,6450,6450,6450,6450,0
|
|
20231205,101800,293044140,6450,6450,6450,6450,0
|
|
20231205,101700,293044140,6450,6480,6480,6430,1016
|
|
20231205,101600,286497970,6500,6500,6500,6500,30
|
|
20231205,101500,286302970,6450,6450,6450,6450,0
|
|
20231205,101400,286302970,6450,6480,6480,6450,500
|
|
20231205,101300,283074070,6470,6470,6470,6470,0
|
|
20231205,101200,283074070,6470,6470,6470,6470,0
|
|
20231205,101100,283074070,6470,6470,6470,6470,170
|
|
20231205,101000,281974170,6460,6460,6460,6460,0
|
|
20231205,100900,281974170,6460,6480,6480,6460,125
|
|
20231205,100800,281165270,6540,6480,6540,6480,280
|
|
20231205,100700,279345170,6480,6480,6480,6480,0
|
|
20231205,100600,279345170,6480,6480,6480,6480,18
|
|
20231205,100500,279228530,6480,6490,6490,6480,206
|
|
20231205,100400,277893470,6500,6500,6500,6500,0
|
|
20231205,100300,277893470,6500,6500,6500,6500,1
|
|
20231205,100200,277886970,6500,6500,6500,6500,1784
|
|
20231205,100100,266290970,6500,6500,6500,6500,5
|
|
20231205,100000,266258470,6510,6510,6510,6510,0
|
|
20231205,095900,266258470,6510,6540,6540,6510,1673
|
|
20231205,095800,255357220,6560,6560,6560,6560,326
|
|
20231205,095700,253218660,6570,6570,6570,6570,80
|
|
20231205,095600,252693060,6570,6570,6570,6570,0
|
|
20231205,095500,252693060,6570,6570,6570,6570,0
|
|
20231205,095400,252693060,6570,6570,6570,6570,0
|
|
20231205,095300,252693060,6570,6570,6570,6570,0
|
|
20231205,095200,252693060,6570,6570,6570,6570,9
|
|
20231205,095100,252633930,6560,6550,6560,6550,539
|
|
20231205,095000,249103020,6520,6520,6520,6520,0
|
|
20231205,094900,249103020,6520,6520,6520,6520,0
|
|
20231205,094800,249103020,6520,6520,6520,6520,0
|
|
20231205,094700,249103020,6520,6520,6520,6520,1
|
|
20231205,094600,249096500,6520,6520,6520,6520,0
|
|
20231205,094500,249096500,6520,6520,6520,6520,0
|
|
20231205,094400,249096500,6520,6520,6520,6520,0
|
|
20231205,094300,249096500,6520,6520,6520,6520,0
|
|
20231205,094200,249096500,6520,6520,6520,6520,0
|
|
20231205,094100,249096500,6520,6560,6560,6520,191
|
|
20231205,094000,247851040,6520,6520,6520,6520,2200
|
|
20231205,093900,233507040,6520,6520,6520,6520,0
|
|
20231205,093800,233507040,6520,6530,6530,6520,859
|
|
20231205,093700,227905910,6520,6520,6520,6520,0
|
|
20231205,093600,227905910,6520,6560,6560,6520,82
|
|
20231205,093500,227368070,6560,6560,6560,6560,0
|
|
20231205,093400,227368070,6560,6560,6560,6560,0
|
|
20231205,093300,227368070,6560,6560,6560,6560,0
|
|
20231205,093200,227368070,6560,6580,6580,6560,328
|
|
20231205,093100,225209990,6570,6550,6570,6550,1510
|
|
20231205,093000,215303140,6540,6520,6540,6520,2223
|
|
20231205,092900,200792150,6500,6510,6510,6500,387
|
|
20231205,092800,198273360,6500,6470,6500,6470,786
|
|
20231205,092700,193168770,6470,6490,6490,6470,4342
|
|
20231205,092600,165034210,6480,6480,6480,6480,52
|
|
20231205,092500,164697250,6480,6510,6510,6470,248
|
|
20231205,092400,163090230,6500,6500,6500,6500,0
|
|
20231205,092300,163090230,6500,6460,6500,6460,292
|
|
20231205,092200,161195650,6460,6460,6460,6460,6
|
|
20231205,092100,161156890,6460,6450,6490,6450,29
|
|
20231205,092000,160969730,6480,6480,6480,6480,557
|
|
20231205,091900,157360370,6480,6420,6480,6410,509
|
|
20231205,091800,154077140,6470,6470,6480,6410,445
|
|
20231205,091700,151220500,6490,6490,6490,6490,1
|
|
20231205,091600,151214010,6420,6450,6450,6420,1800
|
|
20231205,091500,139636700,6450,6450,6450,6450,1500
|
|
20231205,091400,129961700,6450,6450,6450,6450,1300
|
|
20231205,091300,121576700,6450,6450,6450,6450,50
|
|
20231205,091200,121254200,6490,6490,6490,6490,1
|
|
20231205,091100,121247710,6490,6440,6500,6440,1391
|
|
20231205,091000,112223490,6420,6430,6450,6400,4948
|
|
20231205,090900,80452990,6440,6480,6480,6440,96
|
|
20231205,090800,79833730,6480,6470,6480,6470,2
|
|
20231205,090700,79820780,6440,6440,6440,6440,23
|
|
20231205,090600,79672660,6410,6450,6450,6410,2209
|
|
20231205,090500,65471250,6450,6470,6490,6450,1410
|
|
20231205,090400,56342910,6470,6440,6470,6400,6762
|
|
20231205,090300,12792450,6450,6510,6510,6450,847
|
|
20231205,090200,7290440,6540,6540,6550,6510,502
|
|
20231205,090100,4015420,6540,6570,6580,6540,116
|
|
20231205,090000,3255540,6580,6610,6610,6580,493
|