597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185400,300652870,6620,6620,6620,6620,1324
|
|
20231206,185300,300652870,6620,6620,6620,6620,0
|
|
20231206,185200,300652870,6620,6620,6620,6620,0
|
|
20231206,185100,300652870,6620,6620,6620,6620,0
|
|
20231206,185000,300652870,6620,6620,6620,6620,0
|
|
20231206,184900,300652870,6620,6620,6620,6620,0
|
|
20231206,184800,300652870,6620,6620,6620,6620,0
|
|
20231206,184700,300652870,6620,6620,6620,6620,0
|
|
20231206,184600,300652870,6620,6620,6620,6620,0
|
|
20231206,184500,300652870,6620,6620,6620,6620,0
|
|
20231206,184400,300652870,6620,6620,6620,6620,0
|
|
20231206,184300,300652870,6620,6620,6620,6620,0
|
|
20231206,184200,300652870,6620,6620,6620,6620,0
|
|
20231206,184100,300652870,6620,6620,6620,6620,0
|
|
20231206,184000,300652870,6620,6620,6620,6620,0
|
|
20231206,183900,300652870,6620,6620,6620,6620,0
|
|
20231206,183800,300652870,6620,6620,6620,6620,0
|
|
20231206,183700,300652870,6620,6620,6620,6620,0
|
|
20231206,183600,300652870,6620,6620,6620,6620,0
|
|
20231206,183500,300652870,6620,6620,6620,6620,0
|
|
20231206,183400,300652870,6620,6620,6620,6620,0
|
|
20231206,183300,300652870,6620,6620,6620,6620,0
|
|
20231206,183200,300652870,6620,6620,6620,6620,0
|
|
20231206,183100,300652870,6620,6620,6620,6620,0
|
|
20231206,183000,300652870,6620,6620,6620,6620,0
|
|
20231206,182900,300652870,6620,6620,6620,6620,0
|
|
20231206,182800,300652870,6620,6620,6620,6620,0
|
|
20231206,182700,300652870,6620,6620,6620,6620,0
|
|
20231206,182600,300652870,6620,6620,6620,6620,0
|
|
20231206,182500,300652870,6620,6620,6620,6620,0
|
|
20231206,182400,300652870,6620,6620,6620,6620,1324
|
|
20231206,182300,300652870,6620,6620,6620,6620,0
|
|
20231206,182200,300652870,6620,6620,6620,6620,0
|
|
20231206,182100,300652870,6620,6620,6620,6620,0
|
|
20231206,182000,300652870,6620,6620,6620,6620,0
|
|
20231206,181900,300652870,6620,6620,6620,6620,0
|
|
20231206,181800,300652870,6620,6620,6620,6620,0
|
|
20231206,181700,300652870,6620,6620,6620,6620,0
|
|
20231206,181600,300652870,6620,6620,6620,6620,0
|
|
20231206,181500,300652870,6620,6620,6620,6620,0
|
|
20231206,181400,300652870,6620,6620,6620,6620,0
|
|
20231206,181300,300652870,6620,6620,6620,6620,0
|
|
20231206,181200,300652870,6620,6620,6620,6620,0
|
|
20231206,181100,300652870,6620,6620,6620,6620,0
|
|
20231206,181000,300652870,6620,6620,6620,6620,0
|
|
20231206,180900,300652870,6620,6620,6620,6620,0
|
|
20231206,180800,300652870,6620,6620,6620,6620,0
|
|
20231206,180700,300652870,6620,6620,6620,6620,0
|
|
20231206,180600,300652870,6620,6620,6620,6620,0
|
|
20231206,180500,300652870,6620,6620,6620,6620,0
|
|
20231206,180400,300652870,6620,6620,6620,6620,0
|
|
20231206,180300,300652870,6620,6620,6620,6620,0
|
|
20231206,180200,300652870,6620,6620,6620,6620,0
|
|
20231206,180100,300652870,6620,6620,6620,6620,0
|
|
20231206,180000,300652870,6620,6620,6620,6620,0
|
|
20231206,175900,300652870,6620,6620,6620,6620,0
|
|
20231206,175800,300652870,6620,6620,6620,6620,0
|
|
20231206,175700,300652870,6620,6620,6620,6620,0
|
|
20231206,175600,300652870,6620,6620,6620,6620,0
|
|
20231206,175500,300652870,6620,6620,6620,6620,0
|
|
20231206,175400,300652870,6620,6620,6620,6620,1324
|
|
20231206,175300,300652870,6620,6620,6620,6620,0
|
|
20231206,175200,300652870,6620,6620,6620,6620,0
|
|
20231206,175100,300652870,6620,6620,6620,6620,0
|
|
20231206,175000,300652870,6620,6620,6620,6620,0
|
|
20231206,174900,300652870,6620,6620,6620,6620,0
|
|
20231206,174800,300652870,6620,6620,6620,6620,0
|
|
20231206,174700,300652870,6620,6620,6620,6620,0
|
|
20231206,174600,300652870,6620,6620,6620,6620,0
|
|
20231206,174500,300652870,6620,6620,6620,6620,0
|
|
20231206,174400,300652870,6620,6620,6620,6620,0
|
|
20231206,174300,300652870,6620,6620,6620,6620,0
|
|
20231206,174200,300652870,6620,6620,6620,6620,0
|
|
20231206,174100,300652870,6620,6620,6620,6620,0
|
|
20231206,174000,300652870,6620,6620,6620,6620,0
|
|
20231206,173900,300652870,6620,6620,6620,6620,0
|
|
20231206,173800,300652870,6620,6620,6620,6620,0
|
|
20231206,173700,300652870,6620,6620,6620,6620,0
|
|
20231206,173600,300652870,6620,6620,6620,6620,0
|
|
20231206,173500,300652870,6620,6620,6620,6620,0
|
|
20231206,173400,300652870,6620,6620,6620,6620,0
|
|
20231206,173300,300652870,6620,6620,6620,6620,0
|
|
20231206,173200,300652870,6620,6620,6620,6620,0
|
|
20231206,173100,300652870,6620,6620,6620,6620,0
|
|
20231206,173000,300652870,6620,6620,6620,6620,0
|
|
20231206,172900,300652870,6620,6620,6620,6620,0
|
|
20231206,172800,300652870,6620,6620,6620,6620,0
|
|
20231206,172700,300652870,6620,6620,6620,6620,0
|
|
20231206,172600,300652870,6620,6620,6620,6620,0
|
|
20231206,172500,300652870,6620,6620,6620,6620,0
|
|
20231206,172400,300652870,6620,6620,6620,6620,1324
|
|
20231206,172300,300652870,6620,6620,6620,6620,0
|
|
20231206,172200,300652870,6620,6620,6620,6620,0
|
|
20231206,172100,300652870,6620,6620,6620,6620,0
|
|
20231206,172000,300652870,6620,6620,6620,6620,0
|
|
20231206,171900,300652870,6620,6620,6620,6620,0
|
|
20231206,171800,300652870,6620,6620,6620,6620,0
|
|
20231206,171700,300652870,6620,6620,6620,6620,0
|
|
20231206,171600,300652870,6620,6620,6620,6620,0
|
|
20231206,171500,300652870,6620,6620,6620,6620,0
|
|
20231206,171400,300652870,6620,6620,6620,6620,0
|
|
20231206,171300,300652870,6620,6620,6620,6620,0
|
|
20231206,171200,300652870,6620,6620,6620,6620,0
|
|
20231206,171100,300652870,6620,6620,6620,6620,0
|
|
20231206,171000,300652870,6620,6620,6620,6620,0
|
|
20231206,170900,300652870,6620,6620,6620,6620,0
|
|
20231206,170800,300652870,6620,6620,6620,6620,0
|
|
20231206,170700,300652870,6620,6620,6620,6620,0
|
|
20231206,170600,300652870,6620,6620,6620,6620,0
|
|
20231206,170500,300652870,6620,6620,6620,6620,0
|
|
20231206,170400,300652870,6620,6620,6620,6620,0
|
|
20231206,170300,300652870,6620,6620,6620,6620,0
|
|
20231206,170200,300652870,6620,6620,6620,6620,0
|
|
20231206,170100,300652870,6620,6620,6620,6620,0
|
|
20231206,170000,300652870,6620,6620,6620,6620,0
|
|
20231206,165900,300652870,6620,6620,6620,6620,0
|
|
20231206,165800,300652870,6620,6620,6620,6620,0
|
|
20231206,165700,300652870,6620,6620,6620,6620,0
|
|
20231206,165600,300652870,6620,6620,6620,6620,0
|
|
20231206,165500,300652870,6620,6620,6620,6620,0
|
|
20231206,165400,300652870,6620,6620,6620,6620,1324
|
|
20231206,165300,300652870,6620,6620,6620,6620,0
|
|
20231206,165200,300652870,6620,6620,6620,6620,0
|
|
20231206,165100,300652870,6620,6620,6620,6620,0
|
|
20231206,165000,300652870,6620,6620,6620,6620,0
|
|
20231206,164900,300652870,6620,6620,6620,6620,0
|
|
20231206,164800,300652870,6620,6620,6620,6620,0
|
|
20231206,164700,300652870,6620,6620,6620,6620,0
|
|
20231206,164600,300652870,6620,6620,6620,6620,0
|
|
20231206,164500,300652870,6620,6620,6620,6620,0
|
|
20231206,164400,300652870,6620,6620,6620,6620,0
|
|
20231206,164300,300652870,6620,6620,6620,6620,0
|
|
20231206,164200,300652870,6620,6620,6620,6620,0
|
|
20231206,164100,300652870,6620,6620,6620,6620,0
|
|
20231206,164000,300652870,6620,6620,6620,6620,0
|
|
20231206,163900,300652870,6620,6620,6620,6620,0
|
|
20231206,163800,300652870,6620,6620,6620,6620,0
|
|
20231206,163700,300652870,6620,6620,6620,6620,0
|
|
20231206,163600,300652870,6620,6620,6620,6620,0
|
|
20231206,163500,300652870,6620,6620,6620,6620,0
|
|
20231206,163400,300652870,6620,6620,6620,6620,0
|
|
20231206,163300,300652870,6620,6620,6620,6620,0
|
|
20231206,163200,300652870,6620,6620,6620,6620,0
|
|
20231206,163100,300652870,6620,6620,6620,6620,0
|
|
20231206,163000,300652870,6620,6620,6620,6620,0
|
|
20231206,162900,300652870,6620,6620,6620,6620,0
|
|
20231206,162800,300652870,6620,6620,6620,6620,0
|
|
20231206,162700,300652870,6620,6620,6620,6620,0
|
|
20231206,162600,300652870,6620,6620,6620,6620,0
|
|
20231206,162500,300652870,6620,6620,6620,6620,0
|
|
20231206,162400,300652870,6620,6620,6620,6620,1324
|
|
20231206,162300,300652870,6620,6620,6620,6620,0
|
|
20231206,162200,300652870,6620,6620,6620,6620,0
|
|
20231206,162100,300652870,6620,6620,6620,6620,0
|
|
20231206,162000,300652870,6620,6620,6620,6620,0
|
|
20231206,161900,300652870,6620,6620,6620,6620,0
|
|
20231206,161800,300652870,6620,6620,6620,6620,0
|
|
20231206,161700,300652870,6620,6620,6620,6620,0
|
|
20231206,161600,300652870,6620,6620,6620,6620,0
|
|
20231206,161500,300652870,6620,6620,6620,6620,0
|
|
20231206,161400,300652870,6620,6620,6620,6620,0
|
|
20231206,161300,300652870,6620,6620,6620,6620,0
|
|
20231206,161200,300652870,6620,6620,6620,6620,0
|
|
20231206,161100,300652870,6620,6620,6620,6620,0
|
|
20231206,161000,300652870,6620,6620,6620,6620,0
|
|
20231206,160900,300652870,6620,6620,6620,6620,0
|
|
20231206,160800,300652870,6620,6620,6620,6620,0
|
|
20231206,160700,300652870,6620,6620,6620,6620,0
|
|
20231206,160600,300652870,6620,6620,6620,6620,0
|
|
20231206,160500,300652870,6620,6620,6620,6620,0
|
|
20231206,160400,300652870,6620,6620,6620,6620,0
|
|
20231206,160300,300652870,6620,6620,6620,6620,0
|
|
20231206,160200,300652870,6620,6620,6620,6620,0
|
|
20231206,160100,300652870,6620,6620,6620,6620,0
|
|
20231206,160000,300652870,6620,6620,6620,6620,0
|
|
20231206,155900,300652870,6620,6620,6620,6620,0
|
|
20231206,155800,300652870,6620,6620,6620,6620,0
|
|
20231206,155700,300652870,6620,6620,6620,6620,0
|
|
20231206,155600,300652870,6620,6620,6620,6620,0
|
|
20231206,155500,300652870,6620,6620,6620,6620,0
|
|
20231206,155400,300652870,6620,6620,6620,6620,1324
|
|
20231206,155300,300652870,6620,6620,6620,6620,0
|
|
20231206,155200,300652870,6620,6620,6620,6620,0
|
|
20231206,155100,300652870,6620,6620,6620,6620,0
|
|
20231206,155000,300652870,6620,6620,6620,6620,0
|
|
20231206,154900,300652870,6620,6620,6620,6620,0
|
|
20231206,154800,300652870,6620,6620,6620,6620,0
|
|
20231206,154700,300652870,6620,6620,6620,6620,0
|
|
20231206,154600,300652870,6620,6620,6620,6620,0
|
|
20231206,154500,300652870,6620,6620,6620,6620,0
|
|
20231206,154400,300652870,6620,6620,6620,6620,0
|
|
20231206,154300,300652870,6620,6620,6620,6620,0
|
|
20231206,154200,300652870,6620,6620,6620,6620,0
|
|
20231206,154100,300652870,6620,6620,6620,6620,0
|
|
20231206,154000,300652870,6620,6620,6620,6620,0
|
|
20231206,153900,300652870,6620,6620,6620,6620,0
|
|
20231206,153800,300652870,6620,6620,6620,6620,0
|
|
20231206,153700,300652870,6620,6620,6620,6620,0
|
|
20231206,153600,300652870,6620,6620,6620,6620,0
|
|
20231206,153500,300652870,6620,6620,6620,6620,0
|
|
20231206,153400,300652870,6620,6620,6620,6620,0
|
|
20231206,153300,300652870,6620,6620,6620,6620,0
|
|
20231206,153200,300652870,6620,6620,6620,6620,0
|
|
20231206,153100,300652870,6620,6620,6620,6620,0
|
|
20231206,153000,300652870,6620,6620,6620,6620,1324
|
|
20231206,152900,291887990,6680,6680,6680,6680,0
|
|
20231206,152800,291887990,6680,6680,6680,6680,0
|
|
20231206,152700,291887990,6680,6680,6680,6680,0
|
|
20231206,152600,291887990,6680,6680,6680,6680,0
|
|
20231206,152500,291887990,6680,6680,6680,6680,0
|
|
20231206,152400,291887990,6680,6680,6680,6680,0
|
|
20231206,152300,291887990,6680,6680,6680,6680,0
|
|
20231206,152200,291887990,6680,6680,6680,6680,0
|
|
20231206,152100,291887990,6680,6680,6680,6680,0
|
|
20231206,152000,291887990,6680,6680,6680,6680,0
|
|
20231206,151900,291887990,6680,6680,6680,6680,0
|
|
20231206,151800,291887990,6680,6680,6680,6680,0
|
|
20231206,151700,291887990,6680,6670,6680,6670,2
|
|
20231206,151600,291874640,6650,6650,6650,6650,8
|
|
20231206,151500,291821440,6650,6660,6660,6650,498
|
|
20231206,151400,288504960,6700,6700,6700,6700,0
|
|
20231206,151300,288504960,6700,6700,6700,6700,0
|
|
20231206,151200,288504960,6700,6700,6700,6700,0
|
|
20231206,151100,288504960,6700,6700,6700,6700,0
|
|
20231206,151000,288504960,6700,6700,6700,6700,1
|
|
20231206,150900,288498260,6700,6700,6700,6700,0
|
|
20231206,150800,288498260,6700,6700,6700,6700,15
|
|
20231206,150700,288397760,6700,6700,6700,6700,1
|
|
20231206,150600,288391060,6670,6670,6670,6670,48
|
|
20231206,150500,288070900,6660,6660,6660,6660,29
|
|
20231206,150400,287877760,6680,6680,6680,6680,0
|
|
20231206,150300,287877760,6680,6680,6680,6680,0
|
|
20231206,150200,287877760,6680,6680,6680,6680,0
|
|
20231206,150100,287877760,6680,6680,6680,6680,1
|
|
20231206,150000,287871080,6650,6670,6670,6650,12
|
|
20231206,145900,287791260,6670,6670,6670,6670,5
|
|
20231206,145800,287757910,6670,6670,6670,6670,5
|
|
20231206,145700,287724560,6670,6690,6690,6670,21
|
|
20231206,145600,287584090,6710,6710,6710,6710,0
|
|
20231206,145500,287584090,6710,6710,6710,6710,0
|
|
20231206,145400,287584090,6710,6690,6730,6650,350
|
|
20231206,145300,285251710,6690,6690,6690,6690,1
|
|
20231206,145200,285245020,6680,6680,6680,6680,80
|
|
20231206,145100,284710620,6680,6680,6680,6680,0
|
|
20231206,145000,284710620,6680,6680,6680,6680,0
|
|
20231206,144900,284710620,6680,6680,6680,6680,0
|
|
20231206,144800,284710620,6680,6680,6680,6680,0
|
|
20231206,144700,284710620,6680,6680,6680,6680,1
|
|
20231206,144600,284703940,6680,6680,6680,6680,0
|
|
20231206,144500,284703940,6680,6680,6680,6680,2
|
|
20231206,144400,284690580,6630,6630,6630,6630,0
|
|
20231206,144300,284690580,6630,6630,6630,6630,0
|
|
20231206,144200,284690580,6630,6630,6630,6630,0
|
|
20231206,144100,284690580,6630,6630,6630,6630,23
|
|
20231206,144000,284538090,6680,6680,6680,6680,0
|
|
20231206,143900,284538090,6680,6680,6680,6680,0
|
|
20231206,143800,284538090,6680,6680,6680,6680,0
|
|
20231206,143700,284538090,6680,6680,6680,6680,2
|
|
20231206,143600,284524730,6630,6630,6630,6630,0
|
|
20231206,143500,284524730,6630,6640,6640,6630,455
|
|
20231206,143400,281506610,6640,6650,6650,6640,400
|
|
20231206,143300,278849620,6650,6660,6660,6650,10
|
|
20231206,143200,278783100,6700,6700,6700,6700,1
|
|
20231206,143100,278776400,6700,6700,6700,6700,1
|
|
20231206,143000,278769700,6700,6700,6700,6700,0
|
|
20231206,142900,278769700,6700,6700,6700,6700,0
|
|
20231206,142800,278769700,6700,6700,6700,6700,0
|
|
20231206,142700,278769700,6700,6700,6700,6700,0
|
|
20231206,142600,278769700,6700,6700,6700,6700,0
|
|
20231206,142500,278769700,6700,6700,6700,6700,0
|
|
20231206,142400,278769700,6700,6700,6700,6700,0
|
|
20231206,142300,278769700,6700,6700,6700,6700,0
|
|
20231206,142200,278769700,6700,6700,6700,6700,0
|
|
20231206,142100,278769700,6700,6700,6700,6700,0
|
|
20231206,142000,278769700,6700,6700,6700,6700,0
|
|
20231206,141900,278769700,6700,6700,6700,6700,0
|
|
20231206,141800,278769700,6700,6700,6700,6700,0
|
|
20231206,141700,278769700,6700,6700,6700,6700,0
|
|
20231206,141600,278769700,6700,6700,6700,6700,0
|
|
20231206,141500,278769700,6700,6700,6700,6700,0
|
|
20231206,141400,278769700,6700,6700,6700,6700,0
|
|
20231206,141300,278769700,6700,6700,6700,6700,20
|
|
20231206,141200,278635700,6700,6670,6700,6670,3
|
|
20231206,141100,278615660,6640,6640,6640,6640,0
|
|
20231206,141000,278615660,6640,6670,6670,6640,251
|
|
20231206,140900,276946750,6670,6670,6670,6670,0
|
|
20231206,140800,276946750,6670,6670,6670,6670,0
|
|
20231206,140700,276946750,6670,6670,6670,6670,12
|
|
20231206,140600,276866710,6700,6700,6700,6700,0
|
|
20231206,140500,276866710,6700,6700,6700,6700,7
|
|
20231206,140400,276819810,6700,6700,6700,6700,0
|
|
20231206,140300,276819810,6700,6700,6700,6700,0
|
|
20231206,140200,276819810,6700,6700,6700,6700,0
|
|
20231206,140100,276819810,6700,6700,6700,6700,2
|
|
20231206,140000,276806410,6670,6670,6670,6670,0
|
|
20231206,135900,276806410,6670,6670,6670,6670,0
|
|
20231206,135800,276806410,6670,6670,6670,6670,0
|
|
20231206,135700,276806410,6670,6670,6670,6670,0
|
|
20231206,135600,276806410,6670,6670,6670,6670,0
|
|
20231206,135500,276806410,6670,6670,6670,6670,0
|
|
20231206,135400,276806410,6670,6670,6670,6670,0
|
|
20231206,135300,276806410,6670,6720,6720,6670,150
|
|
20231206,135200,275805460,6760,6760,6760,6760,0
|
|
20231206,135100,275805460,6760,6760,6760,6760,0
|
|
20231206,135000,275805460,6760,6710,6760,6710,2004
|
|
20231206,134900,262295300,6670,6670,6670,6670,0
|
|
20231206,134800,262295300,6670,6670,6670,6670,2
|
|
20231206,134700,262281960,6670,6670,6670,6670,0
|
|
20231206,134600,262281960,6670,6670,6670,6670,150
|
|
20231206,134500,261281460,6670,6670,6670,6670,0
|
|
20231206,134400,261281460,6670,6670,6670,6670,0
|
|
20231206,134300,261281460,6670,6670,6670,6670,0
|
|
20231206,134200,261281460,6670,6670,6670,6670,0
|
|
20231206,134100,261281460,6670,6670,6670,6670,0
|
|
20231206,134000,261281460,6670,6670,6670,6670,0
|
|
20231206,133900,261281460,6670,6670,6670,6670,50
|
|
20231206,133800,260947960,6670,6670,6670,6670,0
|
|
20231206,133700,260947960,6670,6670,6670,6670,0
|
|
20231206,133600,260947960,6670,6670,6670,6670,0
|
|
20231206,133500,260947960,6670,6670,6670,6670,23
|
|
20231206,133400,260794550,6710,6710,6710,6710,0
|
|
20231206,133300,260794550,6710,6710,6710,6710,0
|
|
20231206,133200,260794550,6710,6710,6710,6710,0
|
|
20231206,133100,260794550,6710,6710,6710,6710,0
|
|
20231206,133000,260794550,6710,6710,6710,6710,5
|
|
20231206,132900,260761000,6710,6710,6710,6710,22
|
|
20231206,132800,260613380,6700,6700,6700,6700,57
|
|
20231206,132700,260231480,6660,6660,6660,6660,140
|
|
20231206,132600,259299080,6700,6700,6700,6700,0
|
|
20231206,132500,259299080,6700,6700,6700,6700,0
|
|
20231206,132400,259299080,6700,6700,6700,6700,0
|
|
20231206,132300,259299080,6700,6700,6700,6700,33
|
|
20231206,132200,259077980,6720,6720,6720,6720,48
|
|
20231206,132100,258755420,6720,6720,6720,6720,0
|
|
20231206,132000,258755420,6720,6720,6720,6720,2
|
|
20231206,131900,258741980,6710,6710,6710,6710,280
|
|
20231206,131800,256863180,6700,6700,6700,6700,59
|
|
20231206,131700,256467880,6700,6700,6700,6700,0
|
|
20231206,131600,256467880,6700,6700,6700,6700,2
|
|
20231206,131500,256454480,6700,6680,6700,6680,500
|
|
20231206,131400,253104520,6650,6650,6650,6650,0
|
|
20231206,131300,253104520,6650,6650,6650,6650,0
|
|
20231206,131200,253104520,6650,6650,6650,6650,0
|
|
20231206,131100,253104520,6650,6660,6660,6650,15
|
|
20231206,131000,253004640,6660,6660,6660,6660,10
|
|
20231206,130900,252938040,6670,6670,6670,6670,0
|
|
20231206,130800,252938040,6670,6670,6670,6670,10
|
|
20231206,130700,252871340,6700,6700,6700,6700,0
|
|
20231206,130600,252871340,6700,6700,6700,6700,0
|
|
20231206,130500,252871340,6700,6700,6700,6700,0
|
|
20231206,130400,252871340,6700,6700,6700,6700,0
|
|
20231206,130300,252871340,6700,6700,6700,6700,0
|
|
20231206,130200,252871340,6700,6700,6700,6700,0
|
|
20231206,130100,252871340,6700,6700,6700,6700,0
|
|
20231206,130000,252871340,6700,6700,6700,6700,0
|
|
20231206,125900,252871340,6700,6700,6700,6700,0
|
|
20231206,125800,252871340,6700,6700,6700,6700,0
|
|
20231206,125700,252871340,6700,6700,6700,6700,0
|
|
20231206,125600,252871340,6700,6700,6700,6700,10
|
|
20231206,125500,252804340,6700,6700,6700,6700,2
|
|
20231206,125400,252790940,6680,6680,6680,6680,170
|
|
20231206,125300,251655340,6670,6670,6670,6670,0
|
|
20231206,125200,251655340,6670,6670,6670,6670,0
|
|
20231206,125100,251655340,6670,6670,6670,6670,10
|
|
20231206,125000,251588640,6680,6680,6680,6680,0
|
|
20231206,124900,251588640,6680,6680,6680,6680,1
|
|
20231206,124800,251581960,6700,6700,6700,6700,0
|
|
20231206,124700,251581960,6700,6700,6700,6700,0
|
|
20231206,124600,251581960,6700,6700,6700,6700,0
|
|
20231206,124500,251581960,6700,6700,6700,6700,0
|
|
20231206,124400,251581960,6700,6700,6700,6700,0
|
|
20231206,124300,251581960,6700,6700,6700,6700,0
|
|
20231206,124200,251581960,6700,6700,6700,6700,0
|
|
20231206,124100,251581960,6700,6700,6700,6700,0
|
|
20231206,124000,251581960,6700,6700,6700,6700,0
|
|
20231206,123900,251581960,6700,6700,6700,6700,0
|
|
20231206,123800,251581960,6700,6700,6700,6700,0
|
|
20231206,123700,251581960,6700,6700,6700,6700,0
|
|
20231206,123600,251581960,6700,6700,6700,6700,0
|
|
20231206,123500,251581960,6700,6700,6700,6700,0
|
|
20231206,123400,251581960,6700,6700,6700,6700,0
|
|
20231206,123300,251581960,6700,6700,6700,6700,0
|
|
20231206,123200,251581960,6700,6700,6700,6700,0
|
|
20231206,123100,251581960,6700,6700,6700,6700,1
|
|
20231206,123000,251575260,6700,6700,6700,6700,0
|
|
20231206,122900,251575260,6700,6700,6700,6700,0
|
|
20231206,122800,251575260,6700,6700,6700,6700,0
|
|
20231206,122700,251575260,6700,6700,6700,6700,0
|
|
20231206,122600,251575260,6700,6700,6700,6700,0
|
|
20231206,122500,251575260,6700,6700,6700,6700,0
|
|
20231206,122400,251575260,6700,6700,6700,6700,0
|
|
20231206,122300,251575260,6700,6700,6700,6700,0
|
|
20231206,122200,251575260,6700,6700,6700,6700,0
|
|
20231206,122100,251575260,6700,6700,6700,6700,0
|
|
20231206,122000,251575260,6700,6700,6700,6700,2
|
|
20231206,121900,251561860,6660,6690,6690,6660,17
|
|
20231206,121800,251448160,6700,6700,6700,6700,0
|
|
20231206,121700,251448160,6700,6700,6700,6700,0
|
|
20231206,121600,251448160,6700,6700,6700,6700,0
|
|
20231206,121500,251448160,6700,6700,6700,6700,30
|
|
20231206,121400,251247160,6690,6690,6690,6690,0
|
|
20231206,121300,251247160,6690,6690,6690,6690,0
|
|
20231206,121200,251247160,6690,6690,6690,6690,150
|
|
20231206,121100,250243660,6700,6700,6700,6700,0
|
|
20231206,121000,250243660,6700,6700,6700,6700,0
|
|
20231206,120900,250243660,6700,6700,6700,6700,0
|
|
20231206,120800,250243660,6700,6700,6700,6700,0
|
|
20231206,120700,250243660,6700,6700,6700,6700,1
|
|
20231206,120600,250236960,6690,6690,6690,6690,0
|
|
20231206,120500,250236960,6690,6690,6690,6690,0
|
|
20231206,120400,250236960,6690,6690,6690,6690,0
|
|
20231206,120300,250236960,6690,6690,6690,6690,0
|
|
20231206,120200,250236960,6690,6690,6690,6690,0
|
|
20231206,120100,250236960,6690,6690,6690,6690,0
|
|
20231206,120000,250236960,6690,6690,6690,6690,0
|
|
20231206,115900,250236960,6690,6690,6690,6690,0
|
|
20231206,115800,250236960,6690,6690,6690,6690,463
|
|
20231206,115700,247139490,6690,6690,6690,6690,10
|
|
20231206,115600,247072590,6700,6700,6700,6700,0
|
|
20231206,115500,247072590,6700,6700,6700,6700,0
|
|
20231206,115400,247072590,6700,6700,6700,6700,0
|
|
20231206,115300,247072590,6700,6700,6700,6700,0
|
|
20231206,115200,247072590,6700,6700,6700,6700,0
|
|
20231206,115100,247072590,6700,6700,6700,6700,0
|
|
20231206,115000,247072590,6700,6700,6700,6700,0
|
|
20231206,114900,247072590,6700,6700,6700,6700,0
|
|
20231206,114800,247072590,6700,6700,6700,6700,2
|
|
20231206,114700,247059190,6690,6690,6690,6690,0
|
|
20231206,114600,247059190,6690,6690,6690,6690,0
|
|
20231206,114500,247059190,6690,6690,6690,6690,0
|
|
20231206,114400,247059190,6690,6690,6690,6690,0
|
|
20231206,114300,247059190,6690,6690,6690,6690,0
|
|
20231206,114200,247059190,6690,6710,6710,6690,15
|
|
20231206,114100,246958640,6700,6700,6700,6700,0
|
|
20231206,114000,246958640,6700,6700,6700,6700,10
|
|
20231206,113900,246891640,6710,6710,6710,6710,1
|
|
20231206,113800,246884930,6720,6720,6720,6720,0
|
|
20231206,113700,246884930,6720,6720,6720,6720,0
|
|
20231206,113600,246884930,6720,6720,6720,6720,0
|
|
20231206,113500,246884930,6720,6720,6720,6720,0
|
|
20231206,113400,246884930,6720,6710,6720,6710,7
|
|
20231206,113300,246837940,6690,6700,6700,6690,100
|
|
20231206,113200,246168440,6700,6700,6700,6700,0
|
|
20231206,113100,246168440,6700,6700,6700,6700,0
|
|
20231206,113000,246168440,6700,6700,6700,6700,0
|
|
20231206,112900,246168440,6700,6700,6700,6700,0
|
|
20231206,112800,246168440,6700,6700,6700,6700,0
|
|
20231206,112700,246168440,6700,6700,6700,6700,2
|
|
20231206,112600,246155040,6700,6700,6700,6700,10
|
|
20231206,112500,246088040,6720,6720,6720,6720,0
|
|
20231206,112400,246088040,6720,6720,6720,6720,0
|
|
20231206,112300,246088040,6720,6720,6720,6720,0
|
|
20231206,112200,246088040,6720,6710,6720,6710,400
|
|
20231206,112100,243400950,6710,6710,6710,6710,0
|
|
20231206,112000,243400950,6710,6710,6710,6710,0
|
|
20231206,111900,243400950,6710,6700,6710,6700,14
|
|
20231206,111800,243307120,6690,6690,6690,6690,0
|
|
20231206,111700,243307120,6690,6690,6690,6690,0
|
|
20231206,111600,243307120,6690,6690,6690,6690,0
|
|
20231206,111500,243307120,6690,6690,6690,6690,0
|
|
20231206,111400,243307120,6690,6690,6690,6690,106
|
|
20231206,111300,242597980,6690,6690,6690,6690,0
|
|
20231206,111200,242597980,6690,6690,6690,6690,100
|
|
20231206,111100,241928980,6690,6700,6700,6690,1231
|
|
20231206,111000,233693490,6710,6710,6710,6710,0
|
|
20231206,110900,233693490,6710,6710,6710,6710,74
|
|
20231206,110800,233196950,6710,6710,6710,6710,3
|
|
20231206,110700,233176820,6710,6710,6710,6710,0
|
|
20231206,110600,233176820,6710,6710,6710,6710,0
|
|
20231206,110500,233176820,6710,6710,6710,6710,0
|
|
20231206,110400,233176820,6710,6710,6710,6710,0
|
|
20231206,110300,233176820,6710,6690,6710,6690,1533
|
|
20231206,110200,222915540,6710,6680,6710,6660,1768
|
|
20231206,110100,211088850,6680,6610,6680,6610,5503
|
|
20231206,110000,174441040,6620,6620,6620,6620,998
|
|
20231206,105900,167834280,6600,6620,6620,6600,802
|
|
20231206,105800,162541040,6600,6600,6600,6600,0
|
|
20231206,105700,162541040,6600,6600,6600,6600,0
|
|
20231206,105600,162541040,6600,6600,6600,6600,2000
|
|
20231206,105500,149341040,6600,6610,6610,6600,259
|
|
20231206,105400,147631100,6610,6640,6640,6610,1002
|
|
20231206,105300,141007820,6630,6630,6630,6630,0
|
|
20231206,105200,141007820,6630,6630,6630,6630,0
|
|
20231206,105100,141007820,6630,6630,6630,6630,0
|
|
20231206,105000,141007820,6630,6630,6630,6630,0
|
|
20231206,104900,141007820,6630,6630,6630,6630,0
|
|
20231206,104800,141007820,6630,6630,6630,6630,0
|
|
20231206,104700,141007820,6630,6620,6630,6620,1872
|
|
20231206,104600,128606970,6610,6600,6610,6600,1141
|
|
20231206,104500,121066420,6600,6600,6600,6600,500
|
|
20231206,104400,117766420,6610,6610,6610,6610,0
|
|
20231206,104300,117766420,6610,6610,6610,6610,4
|
|
20231206,104200,117739980,6610,6600,6610,6560,15
|
|
20231206,104100,117640940,6600,6600,6600,6600,0
|
|
20231206,104000,117640940,6600,6600,6600,6600,1
|
|
20231206,103900,117634340,6600,6600,6600,6600,0
|
|
20231206,103800,117634340,6600,6600,6600,6600,0
|
|
20231206,103700,117634340,6600,6560,6600,6560,4549
|
|
20231206,103600,87654800,6550,6500,6550,6500,5485
|
|
20231206,103500,51783350,6500,6500,6500,6500,0
|
|
20231206,103400,51783350,6500,6500,6500,6500,50
|
|
20231206,103300,51458350,6540,6540,6540,6540,0
|
|
20231206,103200,51458350,6540,6540,6540,6540,2
|
|
20231206,103100,51445270,6540,6540,6540,6540,0
|
|
20231206,103000,51445270,6540,6540,6540,6540,0
|
|
20231206,102900,51445270,6540,6540,6540,6540,2
|
|
20231206,102800,51432190,6540,6540,6540,6540,2
|
|
20231206,102700,51419110,6540,6540,6540,6540,3
|
|
20231206,102600,51399490,6540,6540,6540,6540,6
|
|
20231206,102500,51360250,6510,6510,6510,6510,0
|
|
20231206,102400,51360250,6510,6510,6510,6510,50
|
|
20231206,102300,51034750,6490,6490,6490,6490,0
|
|
20231206,102200,51034750,6490,6490,6490,6490,0
|
|
20231206,102100,51034750,6490,6490,6490,6490,0
|
|
20231206,102000,51034750,6490,6490,6490,6490,0
|
|
20231206,101900,51034750,6490,6510,6540,6490,204
|
|
20231206,101800,49707080,6480,6480,6480,6480,0
|
|
20231206,101700,49707080,6480,6480,6480,6480,0
|
|
20231206,101600,49707080,6480,6480,6480,6480,0
|
|
20231206,101500,49707080,6480,6480,6480,6480,0
|
|
20231206,101400,49707080,6480,6480,6480,6480,0
|
|
20231206,101300,49707080,6480,6480,6480,6480,0
|
|
20231206,101200,49707080,6480,6480,6480,6480,0
|
|
20231206,101100,49707080,6480,6480,6480,6480,0
|
|
20231206,101000,49707080,6480,6480,6480,6480,0
|
|
20231206,100900,49707080,6480,6480,6480,6480,0
|
|
20231206,100800,49707080,6480,6480,6480,6480,275
|
|
20231206,100700,47925080,6480,6480,6480,6480,0
|
|
20231206,100600,47925080,6480,6510,6510,6480,22
|
|
20231206,100500,47782490,6480,6480,6480,6480,0
|
|
20231206,100400,47782490,6480,6480,6480,6480,0
|
|
20231206,100300,47782490,6480,6480,6480,6480,0
|
|
20231206,100200,47782490,6480,6480,6480,6480,0
|
|
20231206,100100,47782490,6480,6480,6480,6480,0
|
|
20231206,100000,47782490,6480,6480,6480,6480,0
|
|
20231206,095900,47782490,6480,6480,6480,6480,0
|
|
20231206,095800,47782490,6480,6480,6480,6480,0
|
|
20231206,095700,47782490,6480,6480,6480,6480,0
|
|
20231206,095600,47782490,6480,6480,6480,6480,0
|
|
20231206,095500,47782490,6480,6480,6480,6480,100
|
|
20231206,095400,47134490,6490,6510,6510,6490,472
|
|
20231206,095300,44071190,6500,6500,6500,6500,20
|
|
20231206,095200,43941190,6500,6500,6500,6500,0
|
|
20231206,095100,43941190,6500,6500,6500,6500,0
|
|
20231206,095000,43941190,6500,6500,6500,6500,241
|
|
20231206,094900,42374690,6500,6510,6510,6500,1421
|
|
20231206,094800,33135190,6510,6510,6510,6510,0
|
|
20231206,094700,33135190,6510,6510,6510,6510,0
|
|
20231206,094600,33135190,6510,6510,6510,6510,0
|
|
20231206,094500,33135190,6510,6510,6510,6510,958
|
|
20231206,094400,26898610,6560,6560,6560,6560,5
|
|
20231206,094300,26865810,6560,6560,6560,6560,500
|
|
20231206,094200,23585810,6520,6520,6520,6520,123
|
|
20231206,094100,22783850,6530,6530,6530,6530,0
|
|
20231206,094000,22783850,6530,6530,6530,6530,2
|
|
20231206,093900,22770790,6540,6540,6600,6540,1083
|
|
20231206,093800,15663430,6550,6550,6550,6550,0
|
|
20231206,093700,15663430,6550,6550,6550,6550,0
|
|
20231206,093600,15663430,6550,6550,6550,6550,0
|
|
20231206,093500,15663430,6550,6550,6550,6550,0
|
|
20231206,093400,15663430,6550,6550,6550,6550,0
|
|
20231206,093300,15663430,6550,6550,6550,6550,0
|
|
20231206,093200,15663430,6550,6550,6550,6550,0
|
|
20231206,093100,15663430,6550,6550,6550,6520,106
|
|
20231206,093000,14972130,6510,6510,6510,6510,0
|
|
20231206,092900,14972130,6510,6510,6510,6510,0
|
|
20231206,092800,14972130,6510,6510,6510,6510,0
|
|
20231206,092700,14972130,6510,6510,6510,6510,0
|
|
20231206,092600,14972130,6510,6510,6510,6510,0
|
|
20231206,092500,14972130,6510,6510,6510,6510,0
|
|
20231206,092400,14972130,6510,6510,6510,6510,300
|
|
20231206,092300,13019130,6510,6510,6510,6510,0
|
|
20231206,092200,13019130,6510,6510,6510,6510,0
|
|
20231206,092100,13019130,6510,6510,6510,6510,0
|
|
20231206,092000,13019130,6510,6540,6540,6510,208
|
|
20231206,091900,11664800,6550,6550,6550,6550,0
|
|
20231206,091800,11664800,6550,6550,6550,6550,40
|
|
20231206,091700,11402800,6550,6560,6560,6540,19
|
|
20231206,091600,11278190,6540,6540,6540,6540,0
|
|
20231206,091500,11278190,6540,6560,6560,6540,2
|
|
20231206,091400,11265090,6550,6550,6550,6550,30
|
|
20231206,091300,11068590,6550,6550,6550,6550,135
|
|
20231206,091200,10184340,6500,6500,6500,6500,0
|
|
20231206,091100,10184340,6500,6500,6500,6500,2
|
|
20231206,091000,10171340,6500,6540,6550,6500,205
|
|
20231206,090900,8830160,6510,6520,6520,6510,1137
|
|
20231206,090800,1427180,6520,6520,6520,6520,0
|
|
20231206,090700,1427180,6520,6520,6520,6520,0
|
|
20231206,090600,1427180,6520,6520,6520,6520,0
|
|
20231206,090500,1427180,6520,6520,6520,6520,20
|
|
20231206,090400,1296780,6530,6530,6530,6530,102
|
|
20231206,090300,630720,6530,6530,6530,6530,1
|
|
20231206,090200,624190,6510,6510,6510,6510,0
|
|
20231206,090100,624190,6510,6510,6510,6510,0
|
|
20231206,090000,624190,6510,6500,6510,6490,96
|