669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,200600,2309990000,21650,21650,21650,21650,2761
|
|
20231204,200500,2309990000,21650,21650,21650,21650,0
|
|
20231204,200400,2309990000,21650,21650,21650,21650,0
|
|
20231204,200300,2309990000,21650,21650,21650,21650,0
|
|
20231204,200200,2309990000,21650,21650,21650,21650,0
|
|
20231204,200100,2309990000,21650,21650,21650,21650,0
|
|
20231204,200000,2309990000,21650,21650,21650,21650,0
|
|
20231204,195900,2309990000,21650,21650,21650,21650,0
|
|
20231204,195800,2309990000,21650,21650,21650,21650,0
|
|
20231204,195700,2309990000,21650,21650,21650,21650,0
|
|
20231204,195600,2309990000,21650,21650,21650,21650,0
|
|
20231204,195500,2309990000,21650,21650,21650,21650,0
|
|
20231204,195400,2309990000,21650,21650,21650,21650,0
|
|
20231204,195300,2309990000,21650,21650,21650,21650,0
|
|
20231204,195200,2309990000,21650,21650,21650,21650,0
|
|
20231204,195100,2309990000,21650,21650,21650,21650,0
|
|
20231204,195000,2309990000,21650,21650,21650,21650,0
|
|
20231204,194900,2309990000,21650,21650,21650,21650,0
|
|
20231204,194800,2309990000,21650,21650,21650,21650,0
|
|
20231204,194700,2309990000,21650,21650,21650,21650,0
|
|
20231204,194600,2309990000,21650,21650,21650,21650,0
|
|
20231204,194500,2309990000,21650,21650,21650,21650,0
|
|
20231204,194400,2309990000,21650,21650,21650,21650,0
|
|
20231204,194300,2309990000,21650,21650,21650,21650,0
|
|
20231204,194200,2309990000,21650,21650,21650,21650,0
|
|
20231204,194100,2309990000,21650,21650,21650,21650,0
|
|
20231204,194000,2309990000,21650,21650,21650,21650,0
|
|
20231204,193900,2309990000,21650,21650,21650,21650,0
|
|
20231204,193800,2309990000,21650,21650,21650,21650,0
|
|
20231204,193700,2309990000,21650,21650,21650,21650,0
|
|
20231204,193600,2309990000,21650,21650,21650,21650,2761
|
|
20231204,193500,2309990000,21650,21650,21650,21650,0
|
|
20231204,193400,2309990000,21650,21650,21650,21650,0
|
|
20231204,193300,2309990000,21650,21650,21650,21650,0
|
|
20231204,193200,2309990000,21650,21650,21650,21650,0
|
|
20231204,193100,2309990000,21650,21650,21650,21650,0
|
|
20231204,193000,2309990000,21650,21650,21650,21650,0
|
|
20231204,192900,2309990000,21650,21650,21650,21650,0
|
|
20231204,192800,2309990000,21650,21650,21650,21650,0
|
|
20231204,192700,2309990000,21650,21650,21650,21650,0
|
|
20231204,192600,2309990000,21650,21650,21650,21650,0
|
|
20231204,192500,2309990000,21650,21650,21650,21650,0
|
|
20231204,192400,2309990000,21650,21650,21650,21650,0
|
|
20231204,192300,2309990000,21650,21650,21650,21650,0
|
|
20231204,192200,2309990000,21650,21650,21650,21650,0
|
|
20231204,192100,2309990000,21650,21650,21650,21650,0
|
|
20231204,192000,2309990000,21650,21650,21650,21650,0
|
|
20231204,191900,2309990000,21650,21650,21650,21650,0
|
|
20231204,191800,2309990000,21650,21650,21650,21650,0
|
|
20231204,191700,2309990000,21650,21650,21650,21650,0
|
|
20231204,191600,2309990000,21650,21650,21650,21650,0
|
|
20231204,191500,2309990000,21650,21650,21650,21650,0
|
|
20231204,191400,2309990000,21650,21650,21650,21650,0
|
|
20231204,191300,2309990000,21650,21650,21650,21650,0
|
|
20231204,191200,2309990000,21650,21650,21650,21650,0
|
|
20231204,191100,2309990000,21650,21650,21650,21650,0
|
|
20231204,191000,2309990000,21650,21650,21650,21650,0
|
|
20231204,190900,2309990000,21650,21650,21650,21650,0
|
|
20231204,190800,2309990000,21650,21650,21650,21650,0
|
|
20231204,190700,2309990000,21650,21650,21650,21650,0
|
|
20231204,190600,2309990000,21650,21650,21650,21650,2761
|
|
20231204,190500,2309990000,21650,21650,21650,21650,0
|
|
20231204,190400,2309990000,21650,21650,21650,21650,0
|
|
20231204,190300,2309990000,21650,21650,21650,21650,0
|
|
20231204,190200,2309990000,21650,21650,21650,21650,0
|
|
20231204,190100,2309990000,21650,21650,21650,21650,0
|
|
20231204,190000,2309990000,21650,21650,21650,21650,0
|
|
20231204,185900,2309990000,21650,21650,21650,21650,0
|
|
20231204,185800,2309990000,21650,21650,21650,21650,0
|
|
20231204,185700,2309990000,21650,21650,21650,21650,0
|
|
20231204,185600,2309990000,21650,21650,21650,21650,0
|
|
20231204,185500,2309990000,21650,21650,21650,21650,0
|
|
20231204,185400,2309990000,21650,21650,21650,21650,0
|
|
20231204,185300,2309990000,21650,21650,21650,21650,0
|
|
20231204,185200,2309990000,21650,21650,21650,21650,0
|
|
20231204,185100,2309990000,21650,21650,21650,21650,0
|
|
20231204,185000,2309990000,21650,21650,21650,21650,0
|
|
20231204,184900,2309990000,21650,21650,21650,21650,0
|
|
20231204,184800,2309990000,21650,21650,21650,21650,0
|
|
20231204,184700,2309990000,21650,21650,21650,21650,0
|
|
20231204,184600,2309990000,21650,21650,21650,21650,0
|
|
20231204,184500,2309990000,21650,21650,21650,21650,0
|
|
20231204,184400,2309990000,21650,21650,21650,21650,0
|
|
20231204,184300,2309990000,21650,21650,21650,21650,0
|
|
20231204,184200,2309990000,21650,21650,21650,21650,0
|
|
20231204,184100,2309990000,21650,21650,21650,21650,0
|
|
20231204,184000,2309990000,21650,21650,21650,21650,0
|
|
20231204,183900,2309990000,21650,21650,21650,21650,0
|
|
20231204,183800,2309990000,21650,21650,21650,21650,0
|
|
20231204,183700,2309990000,21650,21650,21650,21650,0
|
|
20231204,183600,2309990000,21650,21650,21650,21650,2761
|
|
20231204,183500,2309990000,21650,21650,21650,21650,0
|
|
20231204,183400,2309990000,21650,21650,21650,21650,0
|
|
20231204,183300,2309990000,21650,21650,21650,21650,0
|
|
20231204,183200,2309990000,21650,21650,21650,21650,0
|
|
20231204,183100,2309990000,21650,21650,21650,21650,0
|
|
20231204,183000,2309990000,21650,21650,21650,21650,0
|
|
20231204,182900,2309990000,21650,21650,21650,21650,0
|
|
20231204,182800,2309990000,21650,21650,21650,21650,0
|
|
20231204,182700,2309990000,21650,21650,21650,21650,0
|
|
20231204,182600,2309990000,21650,21650,21650,21650,0
|
|
20231204,182500,2309990000,21650,21650,21650,21650,0
|
|
20231204,182400,2309990000,21650,21650,21650,21650,0
|
|
20231204,182300,2309990000,21650,21650,21650,21650,0
|
|
20231204,182200,2309990000,21650,21650,21650,21650,0
|
|
20231204,182100,2309990000,21650,21650,21650,21650,0
|
|
20231204,182000,2309990000,21650,21650,21650,21650,0
|
|
20231204,181900,2309990000,21650,21650,21650,21650,0
|
|
20231204,181800,2309990000,21650,21650,21650,21650,0
|
|
20231204,181700,2309990000,21650,21650,21650,21650,0
|
|
20231204,181600,2309990000,21650,21650,21650,21650,0
|
|
20231204,181500,2309990000,21650,21650,21650,21650,0
|
|
20231204,181400,2309990000,21650,21650,21650,21650,0
|
|
20231204,181300,2309990000,21650,21650,21650,21650,0
|
|
20231204,181200,2309990000,21650,21650,21650,21650,0
|
|
20231204,181100,2309990000,21650,21650,21650,21650,0
|
|
20231204,181000,2309990000,21650,21650,21650,21650,0
|
|
20231204,180900,2309990000,21650,21650,21650,21650,0
|
|
20231204,180800,2309990000,21650,21650,21650,21650,0
|
|
20231204,180700,2309990000,21650,21650,21650,21650,0
|
|
20231204,180600,2309990000,21650,21650,21650,21650,2761
|
|
20231204,180500,2309990000,21650,21650,21650,21650,0
|
|
20231204,180400,2309990000,21650,21650,21650,21650,0
|
|
20231204,180300,2309990000,21650,21650,21650,21650,0
|
|
20231204,180200,2309990000,21650,21650,21650,21650,0
|
|
20231204,180100,2309990000,21650,21650,21650,21650,0
|
|
20231204,180000,2309990000,21650,21650,21650,21650,0
|
|
20231204,175900,2309990000,21650,21650,21650,21650,0
|
|
20231204,175800,2309990000,21650,21650,21650,21650,0
|
|
20231204,175700,2309990000,21650,21650,21650,21650,0
|
|
20231204,175600,2309990000,21650,21650,21650,21650,0
|
|
20231204,175500,2309990000,21650,21650,21650,21650,0
|
|
20231204,175400,2309990000,21650,21650,21650,21650,0
|
|
20231204,175300,2309990000,21650,21650,21650,21650,0
|
|
20231204,175200,2309990000,21650,21650,21650,21650,0
|
|
20231204,175100,2309990000,21650,21650,21650,21650,0
|
|
20231204,175000,2309990000,21650,21650,21650,21650,0
|
|
20231204,174900,2309990000,21650,21650,21650,21650,0
|
|
20231204,174800,2309990000,21650,21650,21650,21650,0
|
|
20231204,174700,2309990000,21650,21650,21650,21650,0
|
|
20231204,174600,2309990000,21650,21650,21650,21650,0
|
|
20231204,174500,2309990000,21650,21650,21650,21650,0
|
|
20231204,174400,2309990000,21650,21650,21650,21650,0
|
|
20231204,174300,2309990000,21650,21650,21650,21650,0
|
|
20231204,174200,2309990000,21650,21650,21650,21650,0
|
|
20231204,174100,2309990000,21650,21650,21650,21650,0
|
|
20231204,174000,2309990000,21650,21650,21650,21650,0
|
|
20231204,173900,2309990000,21650,21650,21650,21650,0
|
|
20231204,173800,2309990000,21650,21650,21650,21650,0
|
|
20231204,173700,2309990000,21650,21650,21650,21650,0
|
|
20231204,173600,2309990000,21650,21650,21650,21650,2761
|
|
20231204,173500,2309990000,21650,21650,21650,21650,0
|
|
20231204,173400,2309990000,21650,21650,21650,21650,0
|
|
20231204,173300,2309990000,21650,21650,21650,21650,0
|
|
20231204,173200,2309990000,21650,21650,21650,21650,0
|
|
20231204,173100,2309990000,21650,21650,21650,21650,0
|
|
20231204,173000,2309990000,21650,21650,21650,21650,0
|
|
20231204,172900,2309990000,21650,21650,21650,21650,0
|
|
20231204,172800,2309990000,21650,21650,21650,21650,0
|
|
20231204,172700,2309990000,21650,21650,21650,21650,0
|
|
20231204,172600,2309990000,21650,21650,21650,21650,0
|
|
20231204,172500,2309990000,21650,21650,21650,21650,0
|
|
20231204,172400,2309990000,21650,21650,21650,21650,0
|
|
20231204,172300,2309990000,21650,21650,21650,21650,0
|
|
20231204,172200,2309990000,21650,21650,21650,21650,0
|
|
20231204,172100,2309990000,21650,21650,21650,21650,0
|
|
20231204,172000,2309990000,21650,21650,21650,21650,0
|
|
20231204,171900,2309990000,21650,21650,21650,21650,0
|
|
20231204,171800,2309990000,21650,21650,21650,21650,0
|
|
20231204,171700,2309990000,21650,21650,21650,21650,0
|
|
20231204,171600,2309990000,21650,21650,21650,21650,0
|
|
20231204,171500,2309990000,21650,21650,21650,21650,0
|
|
20231204,171400,2309990000,21650,21650,21650,21650,0
|
|
20231204,171300,2309990000,21650,21650,21650,21650,0
|
|
20231204,171200,2309990000,21650,21650,21650,21650,0
|
|
20231204,171100,2309990000,21650,21650,21650,21650,0
|
|
20231204,171000,2309990000,21650,21650,21650,21650,0
|
|
20231204,170900,2309990000,21650,21650,21650,21650,0
|
|
20231204,170800,2309990000,21650,21650,21650,21650,0
|
|
20231204,170700,2309990000,21650,21650,21650,21650,0
|
|
20231204,170600,2309990000,21650,21650,21650,21650,2761
|
|
20231204,170500,2309990000,21650,21650,21650,21650,0
|
|
20231204,170400,2309990000,21650,21650,21650,21650,0
|
|
20231204,170300,2309990000,21650,21650,21650,21650,0
|
|
20231204,170200,2309990000,21650,21650,21650,21650,0
|
|
20231204,170100,2309990000,21650,21650,21650,21650,0
|
|
20231204,170000,2309990000,21650,21650,21650,21650,0
|
|
20231204,165900,2309990000,21650,21650,21650,21650,0
|
|
20231204,165800,2309990000,21650,21650,21650,21650,0
|
|
20231204,165700,2309990000,21650,21650,21650,21650,0
|
|
20231204,165600,2309990000,21650,21650,21650,21650,0
|
|
20231204,165500,2309990000,21650,21650,21650,21650,0
|
|
20231204,165400,2309990000,21650,21650,21650,21650,0
|
|
20231204,165300,2309990000,21650,21650,21650,21650,0
|
|
20231204,165200,2309990000,21650,21650,21650,21650,0
|
|
20231204,165100,2309990000,21650,21650,21650,21650,0
|
|
20231204,165000,2309990000,21650,21650,21650,21650,0
|
|
20231204,164900,2309990000,21650,21650,21650,21650,0
|
|
20231204,164800,2309990000,21650,21650,21650,21650,0
|
|
20231204,164700,2309990000,21650,21650,21650,21650,0
|
|
20231204,164600,2309990000,21650,21650,21650,21650,0
|
|
20231204,164500,2309990000,21650,21650,21650,21650,0
|
|
20231204,164400,2309990000,21650,21650,21650,21650,0
|
|
20231204,164300,2309990000,21650,21650,21650,21650,0
|
|
20231204,164200,2309990000,21650,21650,21650,21650,0
|
|
20231204,164100,2309990000,21650,21650,21650,21650,0
|
|
20231204,164000,2309990000,21650,21650,21650,21650,0
|
|
20231204,163900,2309990000,21650,21650,21650,21650,0
|
|
20231204,163800,2309990000,21650,21650,21650,21650,0
|
|
20231204,163700,2309990000,21650,21650,21650,21650,0
|
|
20231204,163600,2309990000,21650,21650,21650,21650,2761
|
|
20231204,163500,2309990000,21650,21650,21650,21650,0
|
|
20231204,163400,2309990000,21650,21650,21650,21650,0
|
|
20231204,163300,2309990000,21650,21650,21650,21650,0
|
|
20231204,163200,2309990000,21650,21650,21650,21650,0
|
|
20231204,163100,2309990000,21650,21650,21650,21650,0
|
|
20231204,163000,2309990000,21650,21650,21650,21650,0
|
|
20231204,162900,2309990000,21650,21650,21650,21650,0
|
|
20231204,162800,2309990000,21650,21650,21650,21650,0
|
|
20231204,162700,2309990000,21650,21650,21650,21650,0
|
|
20231204,162600,2309990000,21650,21650,21650,21650,0
|
|
20231204,162500,2309990000,21650,21650,21650,21650,0
|
|
20231204,162400,2309990000,21650,21650,21650,21650,0
|
|
20231204,162300,2309990000,21650,21650,21650,21650,0
|
|
20231204,162200,2309990000,21650,21650,21650,21650,0
|
|
20231204,162100,2309990000,21650,21650,21650,21650,0
|
|
20231204,162000,2309990000,21650,21650,21650,21650,0
|
|
20231204,161900,2309990000,21650,21650,21650,21650,0
|
|
20231204,161800,2309990000,21650,21650,21650,21650,0
|
|
20231204,161700,2309990000,21650,21650,21650,21650,0
|
|
20231204,161600,2309990000,21650,21650,21650,21650,0
|
|
20231204,161500,2309990000,21650,21650,21650,21650,0
|
|
20231204,161400,2309990000,21650,21650,21650,21650,0
|
|
20231204,161300,2309990000,21650,21650,21650,21650,0
|
|
20231204,161200,2309990000,21650,21650,21650,21650,0
|
|
20231204,161100,2309990000,21650,21650,21650,21650,0
|
|
20231204,161000,2309990000,21650,21650,21650,21650,0
|
|
20231204,160900,2309990000,21650,21650,21650,21650,0
|
|
20231204,160800,2309990000,21650,21650,21650,21650,0
|
|
20231204,160700,2309990000,21650,21650,21650,21650,0
|
|
20231204,160600,2309990000,21650,21650,21650,21650,2761
|
|
20231204,160500,2309990000,21650,21650,21650,21650,0
|
|
20231204,160400,2309990000,21650,21650,21650,21650,0
|
|
20231204,160300,2309990000,21650,21650,21650,21650,0
|
|
20231204,160200,2309990000,21650,21650,21650,21650,0
|
|
20231204,160100,2309990000,21650,21650,21650,21650,0
|
|
20231204,160000,2309990000,21650,21650,21650,21650,0
|
|
20231204,155900,2309990000,21650,21650,21650,21650,0
|
|
20231204,155800,2309990000,21650,21650,21650,21650,0
|
|
20231204,155700,2309990000,21650,21650,21650,21650,0
|
|
20231204,155600,2309990000,21650,21650,21650,21650,0
|
|
20231204,155500,2309990000,21650,21650,21650,21650,0
|
|
20231204,155400,2309990000,21650,21650,21650,21650,0
|
|
20231204,155300,2309990000,21650,21650,21650,21650,0
|
|
20231204,155200,2309990000,21650,21650,21650,21650,0
|
|
20231204,155100,2309990000,21650,21650,21650,21650,0
|
|
20231204,155000,2309990000,21650,21650,21650,21650,0
|
|
20231204,154900,2309990000,21650,21650,21650,21650,0
|
|
20231204,154800,2309990000,21650,21650,21650,21650,0
|
|
20231204,154700,2309990000,21650,21650,21650,21650,0
|
|
20231204,154600,2309990000,21650,21650,21650,21650,0
|
|
20231204,154500,2309990000,21650,21650,21650,21650,0
|
|
20231204,154400,2309990000,21650,21650,21650,21650,0
|
|
20231204,154300,2309990000,21650,21650,21650,21650,0
|
|
20231204,154200,2309990000,21650,21650,21650,21650,0
|
|
20231204,154100,2309990000,21650,21650,21650,21650,0
|
|
20231204,154000,2309990000,21650,21650,21650,21650,0
|
|
20231204,153900,2309990000,21650,21650,21650,21650,0
|
|
20231204,153800,2309990000,21650,21650,21650,21650,0
|
|
20231204,153700,2309990000,21650,21650,21650,21650,0
|
|
20231204,153600,2309990000,21650,21650,21650,21650,2761
|
|
20231204,153500,2309990000,21650,21650,21650,21650,0
|
|
20231204,153400,2309990000,21650,21650,21650,21650,0
|
|
20231204,153300,2309990000,21650,21650,21650,21650,0
|
|
20231204,153200,2309990000,21650,21650,21650,21650,0
|
|
20231204,153100,2309990000,21650,21650,21650,21650,0
|
|
20231204,153000,2309990000,21650,21650,21650,21650,2761
|
|
20231204,152900,2250214350,21650,21650,21650,21650,0
|
|
20231204,152800,2250214350,21650,21650,21650,21650,0
|
|
20231204,152700,2250214350,21650,21650,21650,21650,0
|
|
20231204,152600,2250214350,21650,21650,21650,21650,0
|
|
20231204,152500,2250214350,21650,21650,21650,21650,0
|
|
20231204,152400,2250214350,21650,21650,21650,21650,0
|
|
20231204,152300,2250214350,21650,21650,21650,21650,0
|
|
20231204,152200,2250214350,21650,21650,21650,21650,0
|
|
20231204,152100,2250214350,21650,21650,21650,21650,0
|
|
20231204,152000,2250214350,21650,21650,21650,21650,0
|
|
20231204,151900,2250214350,21650,21700,21700,21600,98
|
|
20231204,151800,2248093350,21700,21700,21700,21600,88
|
|
20231204,151700,2246186100,21650,21700,21700,21600,153
|
|
20231204,151600,2242871150,21700,21700,21700,21600,579
|
|
20231204,151500,2230357850,21700,21600,21700,21600,283
|
|
20231204,151400,2224222650,21700,21650,21700,21600,286
|
|
20231204,151300,2218035150,21650,21650,21650,21600,99
|
|
20231204,151200,2215893500,21650,21650,21700,21650,212
|
|
20231204,151100,2211303650,21700,21650,21700,21600,338
|
|
20231204,151000,2203986900,21650,21650,21700,21600,580
|
|
20231204,150900,2191433600,21650,21700,21700,21650,223
|
|
20231204,150800,2186599900,21700,21700,21700,21650,278
|
|
20231204,150700,2180576000,21650,21700,21700,21650,111
|
|
20231204,150600,2178169100,21700,21750,21750,21650,133
|
|
20231204,150500,2175280650,21750,21700,21750,21650,263
|
|
20231204,150400,2169569250,21750,21800,21800,21650,1410
|
|
20231204,150300,2138972300,21750,21750,21800,21700,208
|
|
20231204,150200,2134448100,21750,21750,21800,21700,313
|
|
20231204,150100,2127636900,21800,21800,21800,21750,58
|
|
20231204,150000,2126373100,21750,21750,21800,21700,422
|
|
20231204,145900,2117190950,21700,21800,21800,21700,767
|
|
20231204,145800,2100506250,21800,21750,21800,21700,933
|
|
20231204,145700,2080175800,21800,21800,21800,21750,428
|
|
20231204,145600,2070863250,21750,21750,21800,21700,471
|
|
20231204,145500,2060618450,21750,21800,21800,21700,946
|
|
20231204,145400,2040069900,21800,21750,21800,21700,551
|
|
20231204,145300,2028083600,21750,21750,21750,21750,296
|
|
20231204,145200,2021645600,21750,21750,21800,21700,609
|
|
20231204,145100,2008399300,21750,21750,21750,21700,744
|
|
20231204,145000,1992217400,21750,21750,21750,21700,410
|
|
20231204,144900,1983300150,21750,21750,21750,21700,638
|
|
20231204,144800,1969432850,21750,21750,21750,21700,526
|
|
20231204,144700,1957993200,21750,21700,21750,21700,455
|
|
20231204,144600,1948103250,21650,21700,21750,21600,476
|
|
20231204,144500,1937789850,21700,21650,21700,21600,1124
|
|
20231204,144400,1913433050,21700,21700,21750,21650,620
|
|
20231204,144300,1899978400,21700,21700,21700,21650,435
|
|
20231204,144200,1890539500,21700,21700,21700,21600,345
|
|
20231204,144100,1883054850,21700,21700,21750,21650,1635
|
|
20231204,144000,1847639200,21750,21700,21750,21650,462
|
|
20231204,143900,1837607150,21700,21700,21700,21700,348
|
|
20231204,143800,1830055550,21700,21700,21700,21700,357
|
|
20231204,143700,1822308650,21700,21700,21700,21650,244
|
|
20231204,143600,1817013900,21650,21700,21750,21650,569
|
|
20231204,143500,1804668900,21700,21700,21750,21700,307
|
|
20231204,143400,1798003950,21700,21700,21700,21650,353
|
|
20231204,143300,1790344300,21700,21700,21700,21650,280
|
|
20231204,143200,1784268350,21700,21700,21700,21700,333
|
|
20231204,143100,1777042250,21700,21700,21700,21650,205
|
|
20231204,143000,1772593800,21700,21700,21700,21650,406
|
|
20231204,142900,1763786350,21700,21700,21700,21650,502
|
|
20231204,142800,1752893050,21700,21650,21700,21650,518
|
|
20231204,142700,1741665950,21700,21700,21700,21650,326
|
|
20231204,142600,1734591800,21700,21650,21750,21650,1363
|
|
20231204,142500,1705019350,21650,21700,21700,21600,751
|
|
20231204,142400,1688756050,21650,21700,21700,21650,323
|
|
20231204,142300,1681748450,21700,21700,21700,21650,550
|
|
20231204,142200,1669813650,21700,21650,21700,21650,283
|
|
20231204,142100,1663675100,21700,21650,21700,21600,468
|
|
20231204,142000,1653539500,21650,21650,21650,21650,1233
|
|
20231204,141900,1626845050,21650,21650,21650,21600,346
|
|
20231204,141800,1619354350,21650,21650,21650,21600,339
|
|
20231204,141700,1612016250,21650,21650,21650,21650,218
|
|
20231204,141600,1607296550,21650,21650,21650,21600,367
|
|
20231204,141500,1599351200,21650,21650,21650,21500,1852
|
|
20231204,141400,1559417500,21650,21600,21650,21550,994
|
|
20231204,141300,1537905700,21650,21600,21650,21550,306
|
|
20231204,141200,1531294100,21600,21600,21600,21550,1685
|
|
20231204,141100,1494900600,21600,21600,21600,21550,341
|
|
20231204,141000,1487535200,21600,21550,21600,21550,151
|
|
20231204,140900,1484275900,21600,21550,21600,21550,800
|
|
20231204,140800,1467034800,21550,21550,21550,21550,108
|
|
20231204,140700,1464707400,21550,21550,21550,21500,1957
|
|
20231204,140600,1422536450,21550,21500,21550,21450,932
|
|
20231204,140500,1402497300,21500,21500,21500,21450,167
|
|
20231204,140400,1398911800,21500,21500,21500,21450,134
|
|
20231204,140300,1396031000,21500,21500,21500,21500,150
|
|
20231204,140200,1392806000,21500,21500,21500,21450,114
|
|
20231204,140100,1390355200,21500,21500,21500,21450,150
|
|
20231204,140000,1387130700,21500,21450,21500,21450,380
|
|
20231204,135900,1378975450,21450,21450,21450,21400,149
|
|
20231204,135800,1375779650,21450,21450,21450,21450,160
|
|
20231204,135700,1372347650,21450,21450,21450,21400,353
|
|
20231204,135600,1364784000,21450,21450,21450,21450,109
|
|
20231204,135500,1362445950,21450,21450,21450,21400,126
|
|
20231204,135400,1359743450,21450,21450,21450,21400,111
|
|
20231204,135300,1357362700,21450,21450,21450,21450,74
|
|
20231204,135200,1355775400,21450,21400,21450,21400,347
|
|
20231204,135100,1348343150,21450,21450,21450,21450,124
|
|
20231204,135000,1345683350,21400,21450,21450,21400,117
|
|
20231204,134900,1343173900,21450,21450,21500,21400,141
|
|
20231204,134800,1340148000,21450,21500,21500,21450,147
|
|
20231204,134700,1336993500,21500,21450,21500,21400,88
|
|
20231204,134600,1335105200,21450,21450,21450,21450,157
|
|
20231204,134500,1331737550,21450,21450,21500,21400,117
|
|
20231204,134400,1329226900,21500,21450,21500,21450,86
|
|
20231204,134300,1327378550,21450,21450,21500,21450,352
|
|
20231204,134200,1319826850,21450,21450,21450,21400,222
|
|
20231204,134100,1315065150,21450,21450,21450,21450,123
|
|
20231204,134000,1312426800,21450,21450,21450,21400,81
|
|
20231204,133900,1310689550,21450,21450,21450,21450,185
|
|
20231204,133800,1306721300,21400,21450,21450,21400,82
|
|
20231204,133700,1304962600,21450,21450,21450,21400,128
|
|
20231204,133600,1302217200,21450,21450,21450,21450,146
|
|
20231204,133500,1299085500,21450,21450,21450,21400,116
|
|
20231204,133400,1296598750,21450,21400,21500,21400,136
|
|
20231204,133300,1293680650,21400,21450,21450,21350,134
|
|
20231204,133200,1290808650,21450,21400,21450,21400,76
|
|
20231204,133100,1289178650,21400,21400,21400,21400,202
|
|
20231204,133000,1284855850,21400,21350,21400,21350,326
|
|
20231204,132900,1277884700,21400,21350,21400,21350,205
|
|
20231204,132800,1273497850,21400,21400,21400,21350,148
|
|
20231204,132700,1270330900,21400,21400,21400,21350,90
|
|
20231204,132600,1268404950,21450,21400,21450,21350,202
|
|
20231204,132500,1264074750,21400,21400,21400,21350,120
|
|
20231204,132400,1261506950,21400,21400,21400,21350,154
|
|
20231204,132300,1258212350,21400,21400,21400,21350,168
|
|
20231204,132200,1254617350,21400,21400,21400,21350,180
|
|
20231204,132100,1250765400,21400,21400,21400,21350,114
|
|
20231204,132000,1248326100,21400,21400,21400,21350,25
|
|
20231204,131900,1247791350,21400,21400,21400,21350,153
|
|
20231204,131800,1244517200,21350,21400,21400,21350,75
|
|
20231204,131700,1242912450,21450,21400,21450,21350,165
|
|
20231204,131600,1239375550,21400,21400,21450,21350,665
|
|
20231204,131500,1225143850,21400,21350,21400,21350,26
|
|
20231204,131400,1224588000,21350,21400,21400,21350,161
|
|
20231204,131300,1221147950,21400,21450,21450,21350,96
|
|
20231204,131200,1219094100,21450,21350,21450,21350,314
|
|
20231204,131100,1212389450,21300,21400,21400,21300,263
|
|
20231204,131000,1206774950,21400,21350,21400,21350,76
|
|
20231204,130900,1205148750,21400,21400,21400,21400,129
|
|
20231204,130800,1202388150,21400,21450,21450,21350,315
|
|
20231204,130700,1195661200,21450,21450,21450,21450,23
|
|
20231204,130600,1195167850,21450,21400,21450,21350,131
|
|
20231204,130500,1192364550,21400,21400,21400,21350,150
|
|
20231204,130400,1189157050,21350,21450,21450,21350,60
|
|
20231204,130300,1187874500,21450,21400,21450,21350,155
|
|
20231204,130200,1184557150,21400,21350,21400,21350,63
|
|
20231204,130100,1183211500,21400,21300,21400,21300,174
|
|
20231204,130000,1179501450,21350,21300,21450,21300,181
|
|
20231204,125900,1175631950,21350,21350,21400,21350,100
|
|
20231204,125800,1173494750,21350,21400,21400,21350,424
|
|
20231204,125700,1164441100,21450,21400,21450,21400,116
|
|
20231204,125600,1161958550,21400,21400,21400,21350,71
|
|
20231204,125500,1160439350,21400,21400,21400,21400,58
|
|
20231204,125400,1159198150,21400,21450,21450,21400,192
|
|
20231204,125300,1155082000,21450,21450,21450,21350,157
|
|
20231204,125200,1151725950,21400,21400,21450,21400,90
|
|
20231204,125100,1149799200,21450,21350,21450,21350,125
|
|
20231204,125000,1147126450,21400,21350,21400,21350,61
|
|
20231204,124900,1145822350,21350,21350,21400,21300,96
|
|
20231204,124800,1143771350,21350,21400,21450,21350,619
|
|
20231204,124700,1130541600,21350,21400,21400,21350,63
|
|
20231204,124600,1129193600,21350,21400,21400,21350,90
|
|
20231204,124500,1127271750,21400,21450,21450,21350,194
|
|
20231204,124400,1123125550,21450,21350,21450,21350,62
|
|
20231204,124300,1121798850,21350,21350,21350,21350,86
|
|
20231204,124200,1119962750,21400,21400,21400,21350,71
|
|
20231204,124100,1118446100,21400,21350,21400,21300,195
|
|
20231204,124000,1114285450,21350,21350,21350,21350,84
|
|
20231204,123900,1112492050,21350,21350,21350,21300,93
|
|
20231204,123800,1110506700,21350,21400,21400,21350,230
|
|
20231204,123700,1105594750,21400,21400,21400,21350,463
|
|
20231204,123600,1095706600,21400,21400,21400,21400,241
|
|
20231204,123500,1090549200,21400,21400,21400,21350,64
|
|
20231204,123400,1089181600,21350,21350,21350,21300,106
|
|
20231204,123300,1086918700,21350,21350,21350,21300,172
|
|
20231204,123200,1083251500,21350,21350,21350,21300,65
|
|
20231204,123100,1081863950,21350,21350,21350,21350,98
|
|
20231204,123000,1079771650,21300,21350,21400,21300,213
|
|
20231204,122900,1075221150,21350,21400,21400,21300,245
|
|
20231204,122800,1069988200,21400,21400,21400,21350,358
|
|
20231204,122700,1062339500,21400,21400,21400,21350,123
|
|
20231204,122600,1059707500,21400,21400,21400,21400,43
|
|
20231204,122500,1058787300,21400,21400,21400,21350,130
|
|
20231204,122400,1056005500,21400,21400,21400,21350,187
|
|
20231204,122300,1052008700,21450,21400,21450,21350,76
|
|
20231204,122200,1050382950,21400,21500,21500,21400,511
|
|
20231204,122100,1039442450,21450,21450,21450,21450,263
|
|
20231204,122000,1033801100,21450,21400,21450,21400,120
|
|
20231204,121900,1031230600,21450,21500,21500,21450,110
|
|
20231204,121800,1028868200,21400,21450,21550,21400,164
|
|
20231204,121700,1025349900,21450,21450,21500,21450,62
|
|
20231204,121600,1024018200,21500,21500,21500,21450,136
|
|
20231204,121500,1021095600,21500,21500,21500,21450,199
|
|
20231204,121400,1016823450,21500,21500,21500,21500,39
|
|
20231204,121300,1015984950,21500,21500,21500,21450,75
|
|
20231204,121200,1014372650,21500,21500,21500,21450,108
|
|
20231204,121100,1012050850,21500,21450,21500,21450,88
|
|
20231204,121000,1010161350,21450,21500,21500,21450,73
|
|
20231204,120900,1008594550,21500,21500,21500,21450,128
|
|
20231204,120800,1005842600,21400,21500,21500,21400,226
|
|
20231204,120700,1001001350,21500,21450,21500,21450,112
|
|
20231204,120600,998594700,21500,21500,21500,21500,110
|
|
20231204,120500,996229700,21500,21500,21500,21450,45
|
|
20231204,120400,995262900,21450,21500,21500,21450,247
|
|
20231204,120300,989956050,21500,21450,21500,21450,103
|
|
20231204,120200,987744800,21450,21450,21450,21450,41
|
|
20231204,120100,986865350,21450,21450,21500,21450,87
|
|
20231204,120000,984999100,21450,21450,21450,21400,148
|
|
20231204,115900,981824700,21450,21450,21450,21450,45
|
|
20231204,115800,980859450,21450,21450,21450,21400,79
|
|
20231204,115700,979165100,21450,21450,21500,21450,216
|
|
20231204,115600,974529300,21450,21450,21450,21400,118
|
|
20231204,115500,971998400,21450,21400,21450,21400,304
|
|
20231204,115400,965477850,21450,21450,21450,21400,143
|
|
20231204,115300,962410850,21450,21500,21500,21450,882
|
|
20231204,115200,943490400,21500,21500,21500,21500,61
|
|
20231204,115100,942178900,21550,21550,21550,21450,154
|
|
20231204,115000,938867500,21550,21450,21550,21450,167
|
|
20231204,114900,935276200,21500,21500,21550,21500,124
|
|
20231204,114800,932608700,21500,21550,21550,21500,78
|
|
20231204,114700,930931450,21550,21500,21550,21500,1066
|
|
20231204,114600,907978650,21500,21500,21500,21450,94
|
|
20231204,114500,905957850,21500,21500,21500,21450,138
|
|
20231204,114400,902991600,21500,21500,21500,21450,76
|
|
20231204,114300,901357800,21500,21450,21500,21450,148
|
|
20231204,114200,898176950,21500,21500,21500,21500,139
|
|
20231204,114100,895188450,21500,21500,21500,21450,48
|
|
20231204,114000,894156650,21500,21500,21500,21500,102
|
|
20231204,113900,891963650,21500,21500,21500,21450,121
|
|
20231204,113800,889363800,21500,21450,21500,21450,70
|
|
20231204,113700,887859500,21500,21500,21500,21450,102
|
|
20231204,113600,885666950,21500,21500,21500,21450,158
|
|
20231204,113500,882271300,21500,21500,21500,21450,1924
|
|
20231204,113400,840905450,21500,21450,21500,21450,165
|
|
20231204,113300,837363000,21500,21450,21500,21450,112
|
|
20231204,113200,834959050,21500,21450,21500,21400,62
|
|
20231204,113100,833628850,21450,21400,21450,21400,337
|
|
20231204,113000,826403400,21450,21450,21450,21450,96
|
|
20231204,112900,824344200,21450,21450,21450,21400,52
|
|
20231204,112800,823229000,21450,21450,21450,21450,133
|
|
20231204,112700,820376150,21400,21450,21450,21400,38
|
|
20231204,112600,819561250,21450,21450,21450,21400,83
|
|
20231204,112500,817784100,21450,21450,21450,21450,97
|
|
20231204,112400,815703450,21450,21450,21450,21400,128
|
|
20231204,112300,812958050,21400,21450,21450,21400,94
|
|
20231204,112200,810945450,21450,21400,21450,21400,109
|
|
20231204,112100,808607700,21400,21400,21450,21350,119
|
|
20231204,112000,806059650,21400,21350,21400,21350,73
|
|
20231204,111900,804498350,21350,21350,21350,21300,151
|
|
20231204,111800,801274700,21350,21350,21350,21350,97
|
|
20231204,111700,799203750,21350,21400,21400,21300,553
|
|
20231204,111600,787411850,21400,21400,21450,21400,600
|
|
20231204,111500,774567300,21400,21400,21450,21400,108
|
|
20231204,111400,772254600,21450,21450,21450,21400,187
|
|
20231204,111300,768251700,21450,21450,21450,21400,32
|
|
20231204,111200,767565650,21400,21450,21450,21350,383
|
|
20231204,111100,759354550,21450,21400,21450,21350,130
|
|
20231204,111000,756575550,21400,21400,21400,21350,96
|
|
20231204,110900,754521350,21400,21350,21400,21350,176
|
|
20231204,110800,750757600,21350,21350,21350,21350,4
|
|
20231204,110700,750672200,21350,21350,21350,21300,76
|
|
20231204,110600,749050050,21350,21350,21350,21300,312
|
|
20231204,110500,742399350,21350,21350,21350,21300,99
|
|
20231204,110400,740289400,21350,21400,21400,21350,352
|
|
20231204,110300,732773000,21400,21400,21400,21400,75
|
|
20231204,110200,731168000,21400,21400,21400,21350,35
|
|
20231204,110100,730419200,21400,21400,21400,21400,86
|
|
20231204,110000,728578800,21400,21400,21450,21400,206
|
|
20231204,105900,724166600,21450,21450,21450,21450,47
|
|
20231204,105800,723158450,21450,21450,21450,21400,92
|
|
20231204,105700,721185250,21450,21400,21450,21400,39
|
|
20231204,105600,720349350,21400,21400,21400,21400,94
|
|
20231204,105500,718337750,21400,21400,21400,21350,79
|
|
20231204,105400,716647350,21450,21400,21450,21400,184
|
|
20231204,105300,712709050,21400,21450,21450,21400,470
|
|
20231204,105200,702632550,21450,21350,21450,21350,109
|
|
20231204,105100,700297250,21400,21400,21400,21400,130
|
|
20231204,105000,697515250,21400,21400,21400,21350,428
|
|
20231204,104900,688356250,21400,21400,21400,21350,78
|
|
20231204,104800,686687550,21350,21400,21400,21350,116
|
|
20231204,104700,684205350,21400,21400,21400,21350,14
|
|
20231204,104600,683905950,21400,21400,21400,21350,89
|
|
20231204,104500,682001850,21400,21400,21400,21350,66
|
|
20231204,104400,680589650,21400,21350,21400,21350,117
|
|
20231204,104300,678090950,21350,21400,21400,21350,73
|
|
20231204,104200,676529000,21400,21350,21400,21350,65
|
|
20231204,104100,675138200,21400,21400,21400,21350,35
|
|
20231204,104000,674389950,21400,21350,21400,21300,138
|
|
20231204,103900,671442100,21350,21350,21350,21300,149
|
|
20231204,103800,668261000,21350,21350,21400,21350,166
|
|
20231204,103700,664716050,21350,21350,21400,21350,111
|
|
20231204,103600,662345800,21350,21400,21400,21300,179
|
|
20231204,103500,658524150,21400,21350,21400,21350,129
|
|
20231204,103400,655768950,21350,21350,21400,21300,337
|
|
20231204,103300,648572950,21400,21350,21400,21300,209
|
|
20231204,103200,644110700,21350,21350,21350,21350,196
|
|
20231204,103100,639926100,21350,21350,21350,21300,93
|
|
20231204,103000,637940750,21350,21300,21350,21300,104
|
|
20231204,102900,635720550,21350,21350,21350,21300,64
|
|
20231204,102800,634356700,21350,21350,21400,21300,571
|
|
20231204,102700,622177350,21350,21350,21350,21350,546
|
|
20231204,102600,610520250,21300,21250,21300,21250,646
|
|
20231204,102500,596761000,21300,21300,21300,21250,152
|
|
20231204,102400,593527200,21250,21300,21300,21250,78
|
|
20231204,102300,591866000,21250,21250,21250,21200,51
|
|
20231204,102200,590782450,21250,21250,21300,21250,461
|
|
20231204,102100,580972200,21250,21250,21250,21200,268
|
|
20231204,102000,575277400,21250,21250,21250,21200,112
|
|
20231204,101900,572897450,21250,21250,21250,21200,66
|
|
20231204,101800,571495150,21250,21150,21250,21150,484
|
|
20231204,101700,561233950,21200,21200,21200,21150,41
|
|
20231204,101600,560366250,21150,21200,21200,21150,157
|
|
20231204,101500,557040550,21200,21150,21200,21100,64
|
|
20231204,101400,555686550,21150,21150,21150,21150,8
|
|
20231204,101300,555517350,21150,21150,21150,21100,35
|
|
20231204,101200,554777150,21150,21100,21150,21100,764
|
|
20231204,101100,538656400,21100,21050,21100,21050,156
|
|
20231204,101000,535365900,21050,21100,21100,21050,53
|
|
20231204,100900,534249700,21100,21100,21100,21100,24
|
|
20231204,100800,533743300,21100,21100,21100,21100,56
|
|
20231204,100700,532561700,21100,21100,21100,21100,40
|
|
20231204,100600,531717700,21050,21100,21100,21050,101
|
|
20231204,100500,529590950,21100,21050,21100,21000,154
|
|
20231204,100400,526349200,21050,21050,21050,21050,6
|
|
20231204,100300,526222900,21050,21050,21050,21050,5
|
|
20231204,100200,526117650,21050,21050,21050,21050,81
|
|
20231204,100100,524412600,21050,21050,21100,21000,217
|
|
20231204,100000,519845750,21100,21150,21150,21050,772
|
|
20231204,095900,503571450,21200,21200,21200,21200,1
|
|
20231204,095800,503550250,21200,21200,21200,21150,39
|
|
20231204,095700,502723950,21200,21150,21200,21150,87
|
|
20231204,095600,500883800,21150,21150,21150,21150,2
|
|
20231204,095500,500841500,21150,21100,21150,21100,36
|
|
20231204,095400,500080750,21150,21100,21150,21100,17
|
|
20231204,095300,499721950,21100,21150,21150,21050,547
|
|
20231204,095200,488178150,21150,21100,21150,21100,276
|
|
20231204,095100,482349500,21100,21150,21150,21100,88
|
|
20231204,095000,480492200,21100,21100,21100,21100,8
|
|
20231204,094900,480323400,21100,21100,21100,21100,0
|
|
20231204,094800,480323400,21100,21100,21100,21000,1791
|
|
20231204,094700,442561750,21100,21150,21200,21100,223
|
|
20231204,094600,437846250,21150,21150,21150,21150,221
|
|
20231204,094500,433172100,21150,21150,21200,21150,72
|
|
20231204,094400,431645800,21200,21200,21250,21200,81
|
|
20231204,094300,429927800,21200,21200,21200,21200,477
|
|
20231204,094200,419815400,21200,21250,21250,21200,2
|
|
20231204,094100,419772950,21250,21250,21250,21200,195
|
|
20231204,094000,415635250,21250,21300,21300,21250,874
|
|
20231204,093900,397055750,21300,21250,21300,21250,663
|
|
20231204,093800,382966550,21200,21250,21350,21200,670
|
|
20231204,093700,368719050,21250,21200,21250,21200,787
|
|
20231204,093600,352034250,21200,21150,21200,21100,610
|
|
20231204,093500,339139800,21200,21100,21200,21100,306
|
|
20231204,093400,332680300,21100,21050,21100,21050,265
|
|
20231204,093300,327102000,21000,21050,21050,21000,36
|
|
20231204,093200,326345950,21050,21000,21050,21000,123
|
|
20231204,093100,323760350,20950,20950,20950,20950,23
|
|
20231204,093000,323278500,21000,21000,21000,21000,10
|
|
20231204,092900,323068500,20950,20950,20950,20950,0
|
|
20231204,092800,323068500,20950,20950,20950,20950,61
|
|
20231204,092700,321790550,20950,20950,20950,20900,314
|
|
20231204,092600,315221950,20900,20900,20900,20900,194
|
|
20231204,092500,311167350,21050,21000,21050,20850,5840
|
|
20231204,092400,188698950,21000,21000,21050,21000,73
|
|
20231204,092300,187163950,21000,21100,21100,21000,104
|
|
20231204,092200,184974650,21100,21050,21100,21050,166
|
|
20231204,092100,181480300,21100,21050,21100,21000,378
|
|
20231204,092000,173522500,21050,21050,21050,21000,237
|
|
20231204,091900,168535850,21050,21000,21100,21000,57
|
|
20231204,091800,167336150,21000,21050,21050,21000,580
|
|
20231204,091700,155130850,21050,21000,21050,21000,155
|
|
20231204,091600,151873350,21000,21000,21000,21000,0
|
|
20231204,091500,151873350,21000,21050,21050,21000,86
|
|
20231204,091400,150064850,21050,21000,21050,21000,163
|
|
20231204,091300,146638800,20950,20950,20950,20950,0
|
|
20231204,091200,146638800,20950,21000,21000,20950,320
|
|
20231204,091100,139927150,20950,21000,21000,20950,84
|
|
20231204,091000,138164700,21000,21000,21000,21000,100
|
|
20231204,090900,136064700,21000,21000,21000,20950,108
|
|
20231204,090800,133799100,21000,21050,21050,21000,145
|
|
20231204,090700,130753600,21000,21000,21000,21000,5
|
|
20231204,090600,130648600,21050,21000,21050,20950,224
|
|
20231204,090500,125943250,20950,21050,21050,20950,2375
|
|
20231204,090400,76028150,21050,21050,21100,21050,243
|
|
20231204,090300,70908550,21100,21100,21100,21100,79
|
|
20231204,090200,69241650,21050,21050,21050,21050,15
|
|
20231204,090100,68925900,21100,21100,21150,21000,1613
|
|
20231204,090000,34984000,21100,21300,21300,21100,1641
|