671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,200800,2682651100,21600,21600,21600,21600,3024
|
|
20231205,200700,2682651100,21600,21600,21600,21600,0
|
|
20231205,200600,2682651100,21600,21600,21600,21600,0
|
|
20231205,200500,2682651100,21600,21600,21600,21600,0
|
|
20231205,200400,2682651100,21600,21600,21600,21600,0
|
|
20231205,200300,2682651100,21600,21600,21600,21600,0
|
|
20231205,200200,2682651100,21600,21600,21600,21600,0
|
|
20231205,200100,2682651100,21600,21600,21600,21600,0
|
|
20231205,200000,2682651100,21600,21600,21600,21600,0
|
|
20231205,195900,2682651100,21600,21600,21600,21600,0
|
|
20231205,195800,2682651100,21600,21600,21600,21600,0
|
|
20231205,195700,2682651100,21600,21600,21600,21600,0
|
|
20231205,195600,2682651100,21600,21600,21600,21600,0
|
|
20231205,195500,2682651100,21600,21600,21600,21600,0
|
|
20231205,195400,2682651100,21600,21600,21600,21600,0
|
|
20231205,195300,2682651100,21600,21600,21600,21600,0
|
|
20231205,195200,2682651100,21600,21600,21600,21600,0
|
|
20231205,195100,2682651100,21600,21600,21600,21600,0
|
|
20231205,195000,2682651100,21600,21600,21600,21600,0
|
|
20231205,194900,2682651100,21600,21600,21600,21600,0
|
|
20231205,194800,2682651100,21600,21600,21600,21600,0
|
|
20231205,194700,2682651100,21600,21600,21600,21600,0
|
|
20231205,194600,2682651100,21600,21600,21600,21600,0
|
|
20231205,194500,2682651100,21600,21600,21600,21600,0
|
|
20231205,194400,2682651100,21600,21600,21600,21600,0
|
|
20231205,194300,2682651100,21600,21600,21600,21600,0
|
|
20231205,194200,2682651100,21600,21600,21600,21600,0
|
|
20231205,194100,2682651100,21600,21600,21600,21600,0
|
|
20231205,194000,2682651100,21600,21600,21600,21600,0
|
|
20231205,193900,2682651100,21600,21600,21600,21600,0
|
|
20231205,193800,2682651100,21600,21600,21600,21600,3024
|
|
20231205,193700,2682651100,21600,21600,21600,21600,0
|
|
20231205,193600,2682651100,21600,21600,21600,21600,0
|
|
20231205,193500,2682651100,21600,21600,21600,21600,0
|
|
20231205,193400,2682651100,21600,21600,21600,21600,0
|
|
20231205,193300,2682651100,21600,21600,21600,21600,0
|
|
20231205,193200,2682651100,21600,21600,21600,21600,0
|
|
20231205,193100,2682651100,21600,21600,21600,21600,0
|
|
20231205,193000,2682651100,21600,21600,21600,21600,0
|
|
20231205,192900,2682651100,21600,21600,21600,21600,0
|
|
20231205,192800,2682651100,21600,21600,21600,21600,0
|
|
20231205,192700,2682651100,21600,21600,21600,21600,0
|
|
20231205,192600,2682651100,21600,21600,21600,21600,0
|
|
20231205,192500,2682651100,21600,21600,21600,21600,0
|
|
20231205,192400,2682651100,21600,21600,21600,21600,0
|
|
20231205,192300,2682651100,21600,21600,21600,21600,0
|
|
20231205,192200,2682651100,21600,21600,21600,21600,0
|
|
20231205,192100,2682651100,21600,21600,21600,21600,0
|
|
20231205,192000,2682651100,21600,21600,21600,21600,0
|
|
20231205,191900,2682651100,21600,21600,21600,21600,0
|
|
20231205,191800,2682651100,21600,21600,21600,21600,0
|
|
20231205,191700,2682651100,21600,21600,21600,21600,0
|
|
20231205,191600,2682651100,21600,21600,21600,21600,0
|
|
20231205,191500,2682651100,21600,21600,21600,21600,0
|
|
20231205,191400,2682651100,21600,21600,21600,21600,0
|
|
20231205,191300,2682651100,21600,21600,21600,21600,0
|
|
20231205,191200,2682651100,21600,21600,21600,21600,0
|
|
20231205,191100,2682651100,21600,21600,21600,21600,0
|
|
20231205,191000,2682651100,21600,21600,21600,21600,0
|
|
20231205,190900,2682651100,21600,21600,21600,21600,0
|
|
20231205,190800,2682651100,21600,21600,21600,21600,3024
|
|
20231205,190700,2682651100,21600,21600,21600,21600,0
|
|
20231205,190600,2682651100,21600,21600,21600,21600,0
|
|
20231205,190500,2682651100,21600,21600,21600,21600,0
|
|
20231205,190400,2682651100,21600,21600,21600,21600,0
|
|
20231205,190300,2682651100,21600,21600,21600,21600,0
|
|
20231205,190200,2682651100,21600,21600,21600,21600,0
|
|
20231205,190100,2682651100,21600,21600,21600,21600,0
|
|
20231205,190000,2682651100,21600,21600,21600,21600,0
|
|
20231205,185900,2682651100,21600,21600,21600,21600,0
|
|
20231205,185800,2682651100,21600,21600,21600,21600,0
|
|
20231205,185700,2682651100,21600,21600,21600,21600,0
|
|
20231205,185600,2682651100,21600,21600,21600,21600,0
|
|
20231205,185500,2682651100,21600,21600,21600,21600,0
|
|
20231205,185400,2682651100,21600,21600,21600,21600,0
|
|
20231205,185300,2682651100,21600,21600,21600,21600,0
|
|
20231205,185200,2682651100,21600,21600,21600,21600,0
|
|
20231205,185100,2682651100,21600,21600,21600,21600,0
|
|
20231205,185000,2682651100,21600,21600,21600,21600,0
|
|
20231205,184900,2682651100,21600,21600,21600,21600,0
|
|
20231205,184800,2682651100,21600,21600,21600,21600,0
|
|
20231205,184700,2682651100,21600,21600,21600,21600,0
|
|
20231205,184600,2682651100,21600,21600,21600,21600,0
|
|
20231205,184500,2682651100,21600,21600,21600,21600,0
|
|
20231205,184400,2682651100,21600,21600,21600,21600,0
|
|
20231205,184300,2682651100,21600,21600,21600,21600,0
|
|
20231205,184200,2682651100,21600,21600,21600,21600,0
|
|
20231205,184100,2682651100,21600,21600,21600,21600,0
|
|
20231205,184000,2682651100,21600,21600,21600,21600,0
|
|
20231205,183900,2682651100,21600,21600,21600,21600,0
|
|
20231205,183800,2682651100,21600,21600,21600,21600,3024
|
|
20231205,183700,2682651100,21600,21600,21600,21600,0
|
|
20231205,183600,2682651100,21600,21600,21600,21600,0
|
|
20231205,183500,2682651100,21600,21600,21600,21600,0
|
|
20231205,183400,2682651100,21600,21600,21600,21600,0
|
|
20231205,183300,2682651100,21600,21600,21600,21600,0
|
|
20231205,183200,2682651100,21600,21600,21600,21600,0
|
|
20231205,183100,2682651100,21600,21600,21600,21600,0
|
|
20231205,183000,2682651100,21600,21600,21600,21600,0
|
|
20231205,182900,2682651100,21600,21600,21600,21600,0
|
|
20231205,182800,2682651100,21600,21600,21600,21600,0
|
|
20231205,182700,2682651100,21600,21600,21600,21600,0
|
|
20231205,182600,2682651100,21600,21600,21600,21600,0
|
|
20231205,182500,2682651100,21600,21600,21600,21600,0
|
|
20231205,182400,2682651100,21600,21600,21600,21600,0
|
|
20231205,182300,2682651100,21600,21600,21600,21600,0
|
|
20231205,182200,2682651100,21600,21600,21600,21600,0
|
|
20231205,182100,2682651100,21600,21600,21600,21600,0
|
|
20231205,182000,2682651100,21600,21600,21600,21600,0
|
|
20231205,181900,2682651100,21600,21600,21600,21600,0
|
|
20231205,181800,2682651100,21600,21600,21600,21600,0
|
|
20231205,181700,2682651100,21600,21600,21600,21600,0
|
|
20231205,181600,2682651100,21600,21600,21600,21600,0
|
|
20231205,181500,2682651100,21600,21600,21600,21600,0
|
|
20231205,181400,2682651100,21600,21600,21600,21600,0
|
|
20231205,181300,2682651100,21600,21600,21600,21600,0
|
|
20231205,181200,2682651100,21600,21600,21600,21600,0
|
|
20231205,181100,2682651100,21600,21600,21600,21600,0
|
|
20231205,181000,2682651100,21600,21600,21600,21600,0
|
|
20231205,180900,2682651100,21600,21600,21600,21600,0
|
|
20231205,180800,2682651100,21600,21600,21600,21600,3024
|
|
20231205,180700,2682651100,21600,21600,21600,21600,0
|
|
20231205,180600,2682651100,21600,21600,21600,21600,0
|
|
20231205,180500,2682651100,21600,21600,21600,21600,0
|
|
20231205,180400,2682651100,21600,21600,21600,21600,0
|
|
20231205,180300,2682651100,21600,21600,21600,21600,0
|
|
20231205,180200,2682651100,21600,21600,21600,21600,0
|
|
20231205,180100,2682651100,21600,21600,21600,21600,0
|
|
20231205,180000,2682651100,21600,21600,21600,21600,0
|
|
20231205,175900,2682651100,21600,21600,21600,21600,0
|
|
20231205,175800,2682651100,21600,21600,21600,21600,0
|
|
20231205,175700,2682651100,21600,21600,21600,21600,0
|
|
20231205,175600,2682651100,21600,21600,21600,21600,0
|
|
20231205,175500,2682651100,21600,21600,21600,21600,0
|
|
20231205,175400,2682651100,21600,21600,21600,21600,0
|
|
20231205,175300,2682651100,21600,21600,21600,21600,0
|
|
20231205,175200,2682651100,21600,21600,21600,21600,0
|
|
20231205,175100,2682651100,21600,21600,21600,21600,0
|
|
20231205,175000,2682651100,21600,21600,21600,21600,0
|
|
20231205,174900,2682651100,21600,21600,21600,21600,0
|
|
20231205,174800,2682651100,21600,21600,21600,21600,0
|
|
20231205,174700,2682651100,21600,21600,21600,21600,0
|
|
20231205,174600,2682651100,21600,21600,21600,21600,0
|
|
20231205,174500,2682651100,21600,21600,21600,21600,0
|
|
20231205,174400,2682651100,21600,21600,21600,21600,0
|
|
20231205,174300,2682651100,21600,21600,21600,21600,0
|
|
20231205,174200,2682651100,21600,21600,21600,21600,0
|
|
20231205,174100,2682651100,21600,21600,21600,21600,0
|
|
20231205,174000,2682651100,21600,21600,21600,21600,0
|
|
20231205,173900,2682651100,21600,21600,21600,21600,0
|
|
20231205,173800,2682651100,21600,21600,21600,21600,3024
|
|
20231205,173700,2682651100,21600,21600,21600,21600,0
|
|
20231205,173600,2682651100,21600,21600,21600,21600,0
|
|
20231205,173500,2682651100,21600,21600,21600,21600,0
|
|
20231205,173400,2682651100,21600,21600,21600,21600,0
|
|
20231205,173300,2682651100,21600,21600,21600,21600,0
|
|
20231205,173200,2682651100,21600,21600,21600,21600,0
|
|
20231205,173100,2682651100,21600,21600,21600,21600,0
|
|
20231205,173000,2682651100,21600,21600,21600,21600,0
|
|
20231205,172900,2682651100,21600,21600,21600,21600,0
|
|
20231205,172800,2682651100,21600,21600,21600,21600,0
|
|
20231205,172700,2682651100,21600,21600,21600,21600,0
|
|
20231205,172600,2682651100,21600,21600,21600,21600,0
|
|
20231205,172500,2682651100,21600,21600,21600,21600,0
|
|
20231205,172400,2682651100,21600,21600,21600,21600,0
|
|
20231205,172300,2682651100,21600,21600,21600,21600,0
|
|
20231205,172200,2682651100,21600,21600,21600,21600,0
|
|
20231205,172100,2682651100,21600,21600,21600,21600,0
|
|
20231205,172000,2682651100,21600,21600,21600,21600,0
|
|
20231205,171900,2682651100,21600,21600,21600,21600,0
|
|
20231205,171800,2682651100,21600,21600,21600,21600,0
|
|
20231205,171700,2682651100,21600,21600,21600,21600,0
|
|
20231205,171600,2682651100,21600,21600,21600,21600,0
|
|
20231205,171500,2682651100,21600,21600,21600,21600,0
|
|
20231205,171400,2682651100,21600,21600,21600,21600,0
|
|
20231205,171300,2682651100,21600,21600,21600,21600,0
|
|
20231205,171200,2682651100,21600,21600,21600,21600,0
|
|
20231205,171100,2682651100,21600,21600,21600,21600,0
|
|
20231205,171000,2682651100,21600,21600,21600,21600,0
|
|
20231205,170900,2682651100,21600,21600,21600,21600,0
|
|
20231205,170800,2682651100,21600,21600,21600,21600,3024
|
|
20231205,170700,2682651100,21600,21600,21600,21600,0
|
|
20231205,170600,2682651100,21600,21600,21600,21600,0
|
|
20231205,170500,2682651100,21600,21600,21600,21600,0
|
|
20231205,170400,2682651100,21600,21600,21600,21600,0
|
|
20231205,170300,2682651100,21600,21600,21600,21600,0
|
|
20231205,170200,2682651100,21600,21600,21600,21600,0
|
|
20231205,170100,2682651100,21600,21600,21600,21600,0
|
|
20231205,170000,2682651100,21600,21600,21600,21600,0
|
|
20231205,165900,2682651100,21600,21600,21600,21600,0
|
|
20231205,165800,2682651100,21600,21600,21600,21600,0
|
|
20231205,165700,2682651100,21600,21600,21600,21600,0
|
|
20231205,165600,2682651100,21600,21600,21600,21600,0
|
|
20231205,165500,2682651100,21600,21600,21600,21600,0
|
|
20231205,165400,2682651100,21600,21600,21600,21600,0
|
|
20231205,165300,2682651100,21600,21600,21600,21600,0
|
|
20231205,165200,2682651100,21600,21600,21600,21600,0
|
|
20231205,165100,2682651100,21600,21600,21600,21600,0
|
|
20231205,165000,2682651100,21600,21600,21600,21600,0
|
|
20231205,164900,2682651100,21600,21600,21600,21600,0
|
|
20231205,164800,2682651100,21600,21600,21600,21600,0
|
|
20231205,164700,2682651100,21600,21600,21600,21600,0
|
|
20231205,164600,2682651100,21600,21600,21600,21600,0
|
|
20231205,164500,2682651100,21600,21600,21600,21600,0
|
|
20231205,164400,2682651100,21600,21600,21600,21600,0
|
|
20231205,164300,2682651100,21600,21600,21600,21600,0
|
|
20231205,164200,2682651100,21600,21600,21600,21600,0
|
|
20231205,164100,2682651100,21600,21600,21600,21600,0
|
|
20231205,164000,2682651100,21600,21600,21600,21600,0
|
|
20231205,163900,2682651100,21600,21600,21600,21600,0
|
|
20231205,163800,2682651100,21600,21600,21600,21600,3024
|
|
20231205,163700,2682651100,21600,21600,21600,21600,0
|
|
20231205,163600,2682651100,21600,21600,21600,21600,0
|
|
20231205,163500,2682651100,21600,21600,21600,21600,0
|
|
20231205,163400,2682651100,21600,21600,21600,21600,0
|
|
20231205,163300,2682651100,21600,21600,21600,21600,0
|
|
20231205,163200,2682651100,21600,21600,21600,21600,0
|
|
20231205,163100,2682651100,21600,21600,21600,21600,0
|
|
20231205,163000,2682651100,21600,21600,21600,21600,0
|
|
20231205,162900,2682651100,21600,21600,21600,21600,0
|
|
20231205,162800,2682651100,21600,21600,21600,21600,0
|
|
20231205,162700,2682651100,21600,21600,21600,21600,0
|
|
20231205,162600,2682651100,21600,21600,21600,21600,0
|
|
20231205,162500,2682651100,21600,21600,21600,21600,0
|
|
20231205,162400,2682651100,21600,21600,21600,21600,0
|
|
20231205,162300,2682651100,21600,21600,21600,21600,0
|
|
20231205,162200,2682651100,21600,21600,21600,21600,0
|
|
20231205,162100,2682651100,21600,21600,21600,21600,0
|
|
20231205,162000,2682651100,21600,21600,21600,21600,0
|
|
20231205,161900,2682651100,21600,21600,21600,21600,0
|
|
20231205,161800,2682651100,21600,21600,21600,21600,0
|
|
20231205,161700,2682651100,21600,21600,21600,21600,0
|
|
20231205,161600,2682651100,21600,21600,21600,21600,0
|
|
20231205,161500,2682651100,21600,21600,21600,21600,0
|
|
20231205,161400,2682651100,21600,21600,21600,21600,0
|
|
20231205,161300,2682651100,21600,21600,21600,21600,0
|
|
20231205,161200,2682651100,21600,21600,21600,21600,0
|
|
20231205,161100,2682651100,21600,21600,21600,21600,0
|
|
20231205,161000,2682651100,21600,21600,21600,21600,0
|
|
20231205,160900,2682651100,21600,21600,21600,21600,0
|
|
20231205,160800,2682651100,21600,21600,21600,21600,3024
|
|
20231205,160700,2682651100,21600,21600,21600,21600,0
|
|
20231205,160600,2682651100,21600,21600,21600,21600,0
|
|
20231205,160500,2682651100,21600,21600,21600,21600,0
|
|
20231205,160400,2682651100,21600,21600,21600,21600,0
|
|
20231205,160300,2682651100,21600,21600,21600,21600,0
|
|
20231205,160200,2682651100,21600,21600,21600,21600,0
|
|
20231205,160100,2682651100,21600,21600,21600,21600,0
|
|
20231205,160000,2682651100,21600,21600,21600,21600,0
|
|
20231205,155900,2682651100,21600,21600,21600,21600,0
|
|
20231205,155800,2682651100,21600,21600,21600,21600,0
|
|
20231205,155700,2682651100,21600,21600,21600,21600,0
|
|
20231205,155600,2682651100,21600,21600,21600,21600,0
|
|
20231205,155500,2682651100,21600,21600,21600,21600,0
|
|
20231205,155400,2682651100,21600,21600,21600,21600,0
|
|
20231205,155300,2682651100,21600,21600,21600,21600,0
|
|
20231205,155200,2682651100,21600,21600,21600,21600,0
|
|
20231205,155100,2682651100,21600,21600,21600,21600,0
|
|
20231205,155000,2682651100,21600,21600,21600,21600,0
|
|
20231205,154900,2682651100,21600,21600,21600,21600,0
|
|
20231205,154800,2682651100,21600,21600,21600,21600,0
|
|
20231205,154700,2682651100,21600,21600,21600,21600,0
|
|
20231205,154600,2682651100,21600,21600,21600,21600,0
|
|
20231205,154500,2682651100,21600,21600,21600,21600,0
|
|
20231205,154400,2682651100,21600,21600,21600,21600,0
|
|
20231205,154300,2682651100,21600,21600,21600,21600,0
|
|
20231205,154200,2682651100,21600,21600,21600,21600,0
|
|
20231205,154100,2682651100,21600,21600,21600,21600,0
|
|
20231205,154000,2682651100,21600,21600,21600,21600,0
|
|
20231205,153900,2682651100,21600,21600,21600,21600,0
|
|
20231205,153800,2682651100,21600,21600,21600,21600,3024
|
|
20231205,153700,2682651100,21600,21600,21600,21600,0
|
|
20231205,153600,2682651100,21600,21600,21600,21600,0
|
|
20231205,153500,2682651100,21600,21600,21600,21600,0
|
|
20231205,153400,2682651100,21600,21600,21600,21600,0
|
|
20231205,153300,2682651100,21600,21600,21600,21600,0
|
|
20231205,153200,2682651100,21600,21600,21600,21600,0
|
|
20231205,153100,2682651100,21600,21600,21600,21600,0
|
|
20231205,153000,2682651100,21600,21600,21600,21600,3024
|
|
20231205,152900,2617332700,21650,21650,21650,21650,0
|
|
20231205,152800,2617332700,21650,21650,21650,21650,0
|
|
20231205,152700,2617332700,21650,21650,21650,21650,0
|
|
20231205,152600,2617332700,21650,21650,21650,21650,0
|
|
20231205,152500,2617332700,21650,21650,21650,21650,0
|
|
20231205,152400,2617332700,21650,21650,21650,21650,0
|
|
20231205,152300,2617332700,21650,21650,21650,21650,0
|
|
20231205,152200,2617332700,21650,21650,21650,21650,0
|
|
20231205,152100,2617332700,21650,21650,21650,21650,0
|
|
20231205,152000,2617332700,21650,21650,21650,21650,0
|
|
20231205,151900,2617332700,21650,21800,21800,21650,145
|
|
20231205,151800,2614190150,21800,21650,21800,21650,70
|
|
20231205,151700,2612665600,21650,21650,21750,21600,1300
|
|
20231205,151600,2584516400,21600,21600,21650,21600,326
|
|
20231205,151500,2577472100,21650,21650,21650,21600,314
|
|
20231205,151400,2570675600,21650,21600,21650,21600,266
|
|
20231205,151300,2564926700,21600,21600,21650,21600,497
|
|
20231205,151200,2554180050,21600,21650,21650,21600,255
|
|
20231205,151100,2548669000,21650,21600,21650,21600,43
|
|
20231205,151000,2547739150,21650,21650,21650,21600,73
|
|
20231205,150900,2546159250,21650,21600,21650,21600,275
|
|
20231205,150800,2540206000,21650,21650,21650,21600,86
|
|
20231205,150700,2538345650,21600,21600,21650,21550,448
|
|
20231205,150600,2528666500,21650,21600,21650,21600,210
|
|
20231205,150500,2524129000,21650,21600,21650,21600,444
|
|
20231205,150400,2514525750,21600,21600,21650,21600,271
|
|
20231205,150300,2508670750,21600,21600,21650,21600,202
|
|
20231205,150200,2504303750,21650,21600,21650,21600,258
|
|
20231205,150100,2498718300,21600,21650,21650,21600,257
|
|
20231205,150000,2493165750,21650,21650,21650,21600,199
|
|
20231205,145900,2488860500,21700,21650,21700,21650,298
|
|
20231205,145800,2482402800,21650,21600,21650,21600,459
|
|
20231205,145700,2472471700,21600,21600,21650,21600,173
|
|
20231205,145600,2468732750,21650,21650,21650,21600,235
|
|
20231205,145500,2463649700,21650,21650,21650,21550,1035
|
|
20231205,145400,2441290550,21600,21600,21700,21550,786
|
|
20231205,145300,2424305300,21600,21650,21700,21600,400
|
|
20231205,145200,2415641650,21650,21600,21700,21600,156
|
|
20231205,145100,2412263850,21600,21650,21700,21600,498
|
|
20231205,145000,2401479050,21650,21650,21700,21600,245
|
|
20231205,144900,2396177450,21650,21600,21650,21600,289
|
|
20231205,144800,2389930600,21650,21600,21650,21600,175
|
|
20231205,144700,2386143400,21600,21650,21700,21600,428
|
|
20231205,144600,2376865550,21700,21650,21700,21600,373
|
|
20231205,144500,2368796150,21650,21600,21650,21600,113
|
|
20231205,144400,2366351900,21600,21650,21700,21600,431
|
|
20231205,144300,2357030700,21700,21600,21700,21600,317
|
|
20231205,144200,2350163650,21650,21700,21700,21600,430
|
|
20231205,144100,2340853600,21700,21700,21700,21650,151
|
|
20231205,144000,2337579350,21650,21700,21700,21650,479
|
|
20231205,143900,2327195150,21700,21600,21700,21550,444
|
|
20231205,143800,2317600300,21600,21650,21700,21600,276
|
|
20231205,143700,2311624750,21700,21650,21700,21600,205
|
|
20231205,143600,2307186250,21650,21650,21700,21600,472
|
|
20231205,143500,2296965550,21650,21600,21650,21550,492
|
|
20231205,143400,2286346550,21650,21650,21650,21600,226
|
|
20231205,143300,2281455000,21650,21650,21700,21600,199
|
|
20231205,143200,2277144800,21650,21600,21650,21600,583
|
|
20231205,143100,2264534350,21650,21600,21650,21600,385
|
|
20231205,143000,2256210350,21650,21700,21700,21600,303
|
|
20231205,142900,2249650100,21650,21650,21700,21650,220
|
|
20231205,142800,2244879150,21650,21650,21700,21600,756
|
|
20231205,142700,2228512300,21700,21650,21700,21650,195
|
|
20231205,142600,2224282850,21650,21700,21700,21650,340
|
|
20231205,142500,2216913500,21650,21700,21750,21650,564
|
|
20231205,142400,2204674500,21700,21700,21700,21650,437
|
|
20231205,142300,2195202200,21700,21700,21700,21600,178
|
|
20231205,142200,2191348650,21650,21700,21700,21600,388
|
|
20231205,142100,2182944800,21650,21700,21700,21650,755
|
|
20231205,142000,2166582400,21700,21700,21700,21650,338
|
|
20231205,141900,2159261900,21700,21700,21700,21650,332
|
|
20231205,141800,2152067900,21700,21750,21800,21650,721
|
|
20231205,141700,2136416650,21750,21800,21800,21700,499
|
|
20231205,141600,2125563800,21750,21850,21850,21750,876
|
|
20231205,141500,2106501050,21800,21800,21850,21800,110
|
|
20231205,141400,2104099450,21850,21750,21850,21750,266
|
|
20231205,141300,2098297800,21750,21750,21800,21750,332
|
|
20231205,141200,2091072150,21800,21800,21800,21750,114
|
|
20231205,141100,2088588200,21800,21850,21900,21800,775
|
|
20231205,141000,2071662450,21850,21850,21850,21800,432
|
|
20231205,140900,2062231350,21850,21850,21850,21800,445
|
|
20231205,140800,2052516100,21850,21850,21850,21800,147
|
|
20231205,140700,2049306050,21850,21900,21900,21800,356
|
|
20231205,140600,2041535350,21850,21850,21850,21800,531
|
|
20231205,140500,2029942550,21850,21900,21900,21800,122
|
|
20231205,140400,2027275550,21900,21900,21900,21850,193
|
|
20231205,140300,2023055700,21850,21850,21900,21850,295
|
|
20231205,140200,2016607900,21850,21850,21850,21800,185
|
|
20231205,140100,2012568150,21900,21900,21900,21850,292
|
|
20231205,140000,2006183850,21900,21900,21900,21850,48
|
|
20231205,135900,2005132900,21900,21900,21950,21900,807
|
|
20231205,135800,1987444250,21900,21850,21900,21850,229
|
|
20231205,135700,1982439650,21850,21850,21900,21800,342
|
|
20231205,135600,1974962150,21850,21900,21900,21850,307
|
|
20231205,135500,1968247950,21900,21900,21900,21850,414
|
|
20231205,135400,1959189950,21900,21900,21900,21900,149
|
|
20231205,135300,1955926850,21850,21850,21900,21850,318
|
|
20231205,135200,1948978050,21850,21900,21950,21850,327
|
|
20231205,135100,1941819200,21900,21900,21900,21850,527
|
|
20231205,135000,1930292150,21900,21900,21900,21850,148
|
|
20231205,134900,1927051150,21900,21900,21900,21850,213
|
|
20231205,134800,1922393450,21900,21900,21950,21900,427
|
|
20231205,134700,1913041350,21900,21900,21900,21850,294
|
|
20231205,134600,1906611650,21900,21900,21900,21850,113
|
|
20231205,134500,1904139500,21900,21900,21950,21900,155
|
|
20231205,134400,1900744550,21900,21950,21950,21850,432
|
|
20231205,134300,1891290450,21950,21950,21950,21900,149
|
|
20231205,134200,1888020400,21950,21900,22000,21900,739
|
|
20231205,134100,1871824150,21900,21900,21900,21900,214
|
|
20231205,134000,1867137550,21900,21900,21900,21850,359
|
|
20231205,133900,1859275650,21900,21900,21900,21900,82
|
|
20231205,133800,1857479850,21900,21900,21900,21900,67
|
|
20231205,133700,1856012550,21900,21950,21950,21900,717
|
|
20231205,133600,1840291350,21900,21950,21950,21900,149
|
|
20231205,133500,1837023900,21950,22000,22000,21950,153
|
|
20231205,133400,1833664150,21900,22000,22000,21900,186
|
|
20231205,133300,1829575750,22000,22000,22000,21950,270
|
|
20231205,133200,1823637750,22000,21950,22000,21900,200
|
|
20231205,133100,1819244800,21900,21950,22000,21900,307
|
|
20231205,133000,1812504850,21950,22000,22000,21900,334
|
|
20231205,132900,1805168450,21950,22000,22000,21950,339
|
|
20231205,132800,1797711400,22000,22000,22000,22000,32
|
|
20231205,132700,1797007400,22000,22050,22050,21950,288
|
|
20231205,132600,1790671050,22050,22000,22050,22000,183
|
|
20231205,132500,1786643400,22000,22000,22000,21950,142
|
|
20231205,132400,1783519450,22000,22050,22050,22000,141
|
|
20231205,132300,1780411750,22050,22050,22050,22050,85
|
|
20231205,132200,1778537500,22050,22000,22050,22000,367
|
|
20231205,132100,1770458950,22100,22050,22100,22000,359
|
|
20231205,132000,1762545800,22000,22050,22050,22000,197
|
|
20231205,131900,1758205950,22050,22050,22050,22000,229
|
|
20231205,131800,1753159350,22050,22050,22100,22000,346
|
|
20231205,131700,1745531000,22050,22000,22050,22000,184
|
|
20231205,131600,1741476650,22050,22100,22100,22050,89
|
|
20231205,131500,1739513050,22100,22050,22100,22000,475
|
|
20231205,131400,1729037000,22050,22050,22050,22050,80
|
|
20231205,131300,1727273000,22050,22050,22050,22050,362
|
|
20231205,131200,1719290900,22050,22000,22050,22000,156
|
|
20231205,131100,1715854800,22050,22050,22050,22050,274
|
|
20231205,131000,1709813100,22050,22000,22050,22000,213
|
|
20231205,130900,1705119250,22050,22050,22050,22050,78
|
|
20231205,130800,1703399350,22050,22050,22050,22050,123
|
|
20231205,130700,1700687200,22050,22000,22050,22000,276
|
|
20231205,130600,1694614550,22000,22000,22000,22000,73
|
|
20231205,130500,1693008550,22000,22100,22100,22000,115
|
|
20231205,130400,1690477150,22100,22050,22100,22000,277
|
|
20231205,130300,1684370300,22100,22050,22100,22000,390
|
|
20231205,130200,1675767600,22050,22050,22100,22050,193
|
|
20231205,130100,1671507250,22050,22100,22100,22050,125
|
|
20231205,130000,1668747200,22100,22100,22100,22050,275
|
|
20231205,125900,1662669750,22100,22050,22100,22050,128
|
|
20231205,125800,1659842750,22100,22100,22100,22050,127
|
|
20231205,125700,1657037750,22100,22100,22100,22050,142
|
|
20231205,125600,1653900600,22100,22100,22100,22050,330
|
|
20231205,125500,1646611400,22050,22100,22100,22050,137
|
|
20231205,125400,1643583800,22100,22100,22100,22050,121
|
|
20231205,125300,1640912450,22100,22050,22100,22050,105
|
|
20231205,125200,1638596100,22050,22050,22100,22000,425
|
|
20231205,125100,1629221850,22100,22100,22100,22000,94
|
|
20231205,125000,1627148650,22100,22050,22100,22050,127
|
|
20231205,124900,1624342200,22050,22100,22100,22050,291
|
|
20231205,124800,1617914350,22100,22100,22100,22050,201
|
|
20231205,124700,1613475000,22100,22100,22100,22100,95
|
|
20231205,124600,1611375500,22100,22150,22150,22050,262
|
|
20231205,124500,1605585600,22100,22100,22150,22100,547
|
|
20231205,124400,1593496250,22100,22100,22100,22050,94
|
|
20231205,124300,1591421400,22100,22100,22100,22050,198
|
|
20231205,124200,1587048950,22100,22100,22100,22100,134
|
|
20231205,124100,1584087550,22050,22100,22100,22050,306
|
|
20231205,124000,1577326250,22100,22100,22100,22050,167
|
|
20231205,123900,1573638000,22100,22100,22100,22100,57
|
|
20231205,123800,1572378300,22100,22100,22100,22100,431
|
|
20231205,123700,1562853200,22100,22100,22100,22100,109
|
|
20231205,123600,1560444300,22100,22100,22100,22100,33
|
|
20231205,123500,1559715000,22000,22100,22100,22000,3248
|
|
20231205,123400,1487938900,22100,22050,22100,22050,311
|
|
20231205,123300,1481067050,22100,22100,22100,22050,186
|
|
20231205,123200,1476960900,22100,22100,22100,22050,81
|
|
20231205,123100,1475170850,22050,22100,22100,22000,165
|
|
20231205,123000,1471530900,22100,22050,22100,22050,320
|
|
20231205,122900,1464474350,22050,22100,22100,22050,101
|
|
20231205,122800,1462243600,22100,22050,22100,22050,132
|
|
20231205,122700,1459328150,22050,22100,22150,22000,256
|
|
20231205,122600,1453680450,22100,22150,22150,22000,762
|
|
20231205,122500,1436867050,22150,22100,22150,22050,488
|
|
20231205,122400,1426085350,22100,22100,22100,22100,473
|
|
20231205,122300,1415632050,22100,22100,22100,22100,346
|
|
20231205,122200,1407985450,22100,22050,22100,22050,101
|
|
20231205,122100,1405754100,22100,22100,22100,22100,90
|
|
20231205,122000,1403765100,22100,22100,22100,22100,136
|
|
20231205,121900,1400759500,22100,22100,22100,22050,236
|
|
20231205,121800,1395543950,22100,22100,22100,22100,151
|
|
20231205,121700,1392206850,22100,22100,22100,22100,51
|
|
20231205,121600,1391079750,22100,22050,22100,22050,168
|
|
20231205,121500,1387370750,22050,22050,22100,22050,470
|
|
20231205,121400,1377005850,22050,22050,22050,22050,32
|
|
20231205,121300,1376300250,22050,22050,22050,22050,136
|
|
20231205,121200,1373301450,22050,22050,22050,22050,265
|
|
20231205,121100,1367458200,22050,22050,22050,22050,120
|
|
20231205,121000,1364812200,22050,22050,22050,22050,100
|
|
20231205,120900,1362607200,22050,22050,22050,22000,743
|
|
20231205,120800,1346255750,22100,22050,22100,22050,370
|
|
20231205,120700,1338096850,22050,22050,22050,22050,83
|
|
20231205,120600,1336266700,22050,22050,22050,22050,127
|
|
20231205,120500,1333466350,22050,22050,22050,22050,109
|
|
20231205,120400,1331062900,22050,22050,22050,22050,302
|
|
20231205,120300,1324403800,22100,22050,22100,22050,152
|
|
20231205,120200,1321046450,22050,22100,22100,22050,111
|
|
20231205,120100,1318594850,22050,22100,22100,22050,439
|
|
20231205,120000,1308898950,22100,22100,22100,22050,196
|
|
20231205,115900,1304570350,22100,22100,22100,22050,92
|
|
20231205,115800,1302537250,22000,22100,22100,22000,211
|
|
20231205,115700,1297883500,22150,22100,22150,22050,421
|
|
20231205,115600,1288581450,22100,22100,22100,22100,113
|
|
20231205,115500,1286084150,22100,22050,22100,22050,123
|
|
20231205,115400,1283365900,22050,22100,22100,22050,291
|
|
20231205,115300,1276947600,22100,22150,22150,22100,435
|
|
20231205,115200,1267334050,22150,22150,22150,22100,151
|
|
20231205,115100,1263993400,22100,22150,22150,22100,103
|
|
20231205,115000,1261712050,22150,22150,22150,22100,87
|
|
20231205,114900,1259786650,22150,22150,22150,22100,522
|
|
20231205,114800,1248234600,22100,22150,22150,22100,292
|
|
20231205,114700,1241774850,22150,22150,22150,22100,77
|
|
20231205,114600,1240070900,22150,22150,22150,22150,320
|
|
20231205,114500,1232982900,22150,22150,22150,22150,112
|
|
20231205,114400,1230502100,22150,22100,22150,22100,261
|
|
20231205,114300,1224723600,22150,22150,22150,22100,366
|
|
20231205,114200,1216618000,22150,22100,22150,22100,391
|
|
20231205,114100,1207962950,22150,22150,22150,22100,190
|
|
20231205,114000,1203758000,22150,22150,22150,22100,74
|
|
20231205,113900,1202120000,22150,22100,22150,22100,160
|
|
20231205,113800,1198578250,22150,22150,22150,22100,369
|
|
20231205,113700,1190407950,22150,22100,22150,22100,137
|
|
20231205,113600,1187377750,22150,22100,22150,22050,112
|
|
20231205,113500,1184901600,22100,22150,22150,22100,304
|
|
20231205,113400,1178171750,22150,22100,22150,22050,183
|
|
20231205,113300,1174125550,22100,22150,22150,22100,222
|
|
20231205,113200,1169214550,22150,22150,22150,22100,74
|
|
20231205,113100,1167576550,22150,22150,22150,22100,353
|
|
20231205,113000,1159758700,22100,22100,22150,22100,265
|
|
20231205,112900,1153899400,22100,22150,22150,22100,321
|
|
20231205,112800,1146791950,22150,22100,22150,22100,194
|
|
20231205,112700,1142498500,22150,22100,22150,22100,959
|
|
20231205,112600,1121294300,22100,22100,22100,22100,114
|
|
20231205,112500,1118774900,22100,22100,22100,22050,329
|
|
20231205,112400,1111506400,22100,22100,22150,22100,304
|
|
20231205,112300,1104782700,22100,22150,22150,22100,229
|
|
20231205,112200,1099715850,22150,22150,22150,22150,48
|
|
20231205,112100,1098652650,22150,22150,22150,22150,128
|
|
20231205,112000,1095817450,22150,22100,22150,22100,326
|
|
20231205,111900,1088599050,22150,22150,22150,22150,89
|
|
20231205,111800,1086627700,22150,22100,22150,22050,429
|
|
20231205,111700,1077141550,22100,22150,22150,22100,39
|
|
20231205,111600,1076279100,22150,22100,22150,22050,548
|
|
20231205,111500,1064153100,22150,22150,22150,22100,111
|
|
20231205,111400,1061695550,22150,22150,22150,22100,471
|
|
20231205,111300,1051277950,22150,22100,22150,22100,399
|
|
20231205,111200,1042448150,22100,22150,22150,22100,87
|
|
20231205,111100,1040524150,22150,22100,22150,22100,199
|
|
20231205,111000,1036124550,22100,22150,22150,22100,175
|
|
20231205,110900,1032256400,22050,22050,22150,22050,649
|
|
20231205,110800,1017914850,22100,22100,22100,22100,679
|
|
20231205,110700,1002908950,22100,22100,22100,22100,128
|
|
20231205,110600,1000080150,22100,22050,22100,22050,184
|
|
20231205,110500,996016000,22000,22000,22100,22000,329
|
|
20231205,110400,988761000,22000,22050,22050,22000,159
|
|
20231205,110300,985255150,22050,22050,22050,22050,78
|
|
20231205,110200,983535250,22100,22050,22100,22000,172
|
|
20231205,110100,979738950,22050,22050,22050,22050,358
|
|
20231205,110000,971845050,22050,22100,22100,21950,335
|
|
20231205,105900,964481950,22050,22100,22100,22050,135
|
|
20231205,105800,961499700,22100,22100,22100,22050,387
|
|
20231205,105700,952953600,22100,22100,22100,22100,155
|
|
20231205,105600,949528100,22100,22100,22100,22100,93
|
|
20231205,105500,947472800,22100,22150,22150,22050,109
|
|
20231205,105400,945065300,22050,22100,22100,22050,308
|
|
20231205,105300,938259700,22100,22150,22150,22050,715
|
|
20231205,105200,922462900,22150,22150,22200,22100,1039
|
|
20231205,105100,899450550,22150,22100,22150,22100,1520
|
|
20231205,105000,865845450,22100,22100,22100,22050,479
|
|
20231205,104900,855261950,22050,22000,22050,22000,1591
|
|
20231205,104800,820194750,22000,22050,22050,22000,265
|
|
20231205,104700,814362500,22050,22000,22050,21950,316
|
|
20231205,104600,807411300,22050,22000,22050,22000,90
|
|
20231205,104500,805431250,22000,22050,22050,22000,179
|
|
20231205,104400,801491500,22000,21950,22050,21950,285
|
|
20231205,104300,795222850,22000,22000,22050,22000,387
|
|
20231205,104200,786707800,22000,22000,22000,22000,55
|
|
20231205,104100,785497800,22000,22000,22000,22000,76
|
|
20231205,104000,783825800,22000,22000,22000,22000,47
|
|
20231205,103900,782791800,22000,22000,22000,21950,346
|
|
20231205,103800,775183450,21950,22000,22000,21950,239
|
|
20231205,103700,769936900,21900,22000,22000,21900,452
|
|
20231205,103600,760011600,21950,21950,21950,21950,53
|
|
20231205,103500,758848250,21950,21950,21950,21950,103
|
|
20231205,103400,756587400,21950,22000,22000,21950,470
|
|
20231205,103300,746267650,22000,21950,22000,21950,102
|
|
20231205,103200,744028200,21950,22000,22000,21950,278
|
|
20231205,103100,737915750,22000,22000,22000,21950,441
|
|
20231205,103000,728233900,22000,22000,22000,22000,24
|
|
20231205,102900,727705900,22000,22000,22000,21950,60
|
|
20231205,102800,726386800,21950,21950,22000,21950,1131
|
|
20231205,102700,701561100,21950,21900,21950,21900,16
|
|
20231205,102600,701209950,21950,21900,21950,21900,56
|
|
20231205,102500,699982200,21900,21900,21900,21900,400
|
|
20231205,102400,691222200,21950,21950,21950,21950,238
|
|
20231205,102300,685998100,21950,21900,21950,21900,12
|
|
20231205,102200,685734800,21900,21950,21950,21900,248
|
|
20231205,102100,680300700,21900,21950,21950,21900,254
|
|
20231205,102000,674725450,21950,21950,21950,21900,36
|
|
20231205,101900,673935700,21900,21950,22000,21900,83
|
|
20231205,101800,672113850,22000,21950,22000,21950,244
|
|
20231205,101700,666756200,22000,21900,22000,21900,1018
|
|
20231205,101600,644418550,21900,21900,21900,21900,834
|
|
20231205,101500,626153950,21900,21850,21900,21850,140
|
|
20231205,101400,623094350,21850,21850,21850,21850,48
|
|
20231205,101300,622045550,21850,21850,21850,21850,232
|
|
20231205,101200,616976350,21800,21850,21850,21800,18
|
|
20231205,101100,616583100,21850,21850,21900,21850,416
|
|
20231205,101000,607493450,21850,21800,21900,21750,802
|
|
20231205,100900,589972500,21800,21800,21800,21800,718
|
|
20231205,100800,574320100,21800,21800,21800,21800,100
|
|
20231205,100700,572140100,21850,21850,21850,21850,10
|
|
20231205,100600,571921600,21850,21800,21850,21800,713
|
|
20231205,100500,556365500,21850,21800,21850,21800,37
|
|
20231205,100400,555558850,21850,21850,21850,21850,0
|
|
20231205,100300,555558850,21850,21850,21850,21850,1
|
|
20231205,100200,555537000,21850,21850,21850,21850,206
|
|
20231205,100100,551035900,21850,21850,21850,21800,573
|
|
20231205,100000,538519950,21900,21900,21900,21850,169
|
|
20231205,095900,534827200,21850,21850,21850,21850,456
|
|
20231205,095800,524863600,21850,21850,21850,21850,3
|
|
20231205,095700,524798050,21850,21800,21850,21800,36
|
|
20231205,095600,524013200,21800,21800,21800,21800,9
|
|
20231205,095500,523817000,21850,21850,21850,21850,206
|
|
20231205,095400,519315900,21850,21800,21850,21800,386
|
|
20231205,095300,510897650,21850,21850,21850,21850,1
|
|
20231205,095200,510875800,21850,21850,21850,21800,34
|
|
20231205,095100,510132950,21850,21800,21850,21800,207
|
|
20231205,095000,505610050,21850,21850,21850,21850,344
|
|
20231205,094900,498093650,21850,21850,21850,21850,2
|
|
20231205,094800,498049950,21850,21850,21850,21850,460
|
|
20231205,094700,487998950,21850,21800,21850,21800,414
|
|
20231205,094600,478963400,21800,21800,21800,21800,91
|
|
20231205,094500,476979600,21800,21800,21800,21750,209
|
|
20231205,094400,472430300,21800,21750,21800,21750,201
|
|
20231205,094300,468057750,21750,21750,21750,21750,125
|
|
20231205,094200,465339000,21800,21800,21800,21800,236
|
|
20231205,094100,460194200,21750,21800,21850,21750,333
|
|
20231205,094000,452948800,21850,21750,21850,21750,84
|
|
20231205,093900,451116050,21750,21750,21750,21750,122
|
|
20231205,093800,448462550,21750,21850,21850,21750,794
|
|
20231205,093700,431169600,21850,21850,21850,21850,81
|
|
20231205,093600,429399750,21850,21800,21850,21800,236
|
|
20231205,093500,424254900,21750,21700,21750,21700,416
|
|
20231205,093400,415208350,21700,21700,21700,21700,20
|
|
20231205,093300,414774350,21750,21750,21750,21750,31
|
|
20231205,093200,414100100,21700,21700,21700,21700,517
|
|
20231205,093100,402881200,21700,21650,21700,21650,149
|
|
20231205,093000,399655050,21650,21600,21650,21600,47
|
|
20231205,092900,398637650,21600,21650,21650,21600,205
|
|
20231205,092800,394202200,21650,21650,21650,21650,80
|
|
20231205,092700,392470200,21600,21600,21650,21600,186
|
|
20231205,092600,388448400,21600,21600,21600,21600,0
|
|
20231205,092500,388448400,21600,21550,21600,21550,132
|
|
20231205,092400,385599900,21550,21550,21550,21550,60
|
|
20231205,092300,384306900,21550,21550,21600,21550,476
|
|
20231205,092200,374049050,21550,21550,21550,21550,379
|
|
20231205,092100,365881600,21550,21600,21650,21550,364
|
|
20231205,092000,358020650,21600,21650,21650,21600,48
|
|
20231205,091900,356983750,21650,21650,21650,21650,67
|
|
20231205,091800,355533200,21650,21650,21650,21650,86
|
|
20231205,091700,353671300,21650,21650,21650,21650,38
|
|
20231205,091600,352848600,21700,21700,21700,21700,3
|
|
20231205,091500,352783500,21650,21650,21700,21650,1019
|
|
20231205,091400,330721850,21700,21700,21700,21700,105
|
|
20231205,091300,328443350,21700,21800,21800,21700,2460
|
|
20231205,091200,274999450,21750,21800,21800,21750,89
|
|
20231205,091100,273060650,21750,21750,21800,21750,135
|
|
20231205,091000,270123550,21700,21750,21750,21700,145
|
|
20231205,090900,266976050,21700,21650,21700,21650,250
|
|
20231205,090800,261555300,21650,21650,21650,21650,99
|
|
20231205,090700,259411950,21650,21750,21750,21600,1183
|
|
20231205,090600,233730900,21800,21800,21800,21800,605
|
|
20231205,090500,220541900,21800,21900,21900,21800,717
|
|
20231205,090400,204888000,21950,21900,22000,21850,696
|
|
20231205,090300,189623650,21850,21950,22000,21700,3586
|
|
20231205,090200,110940250,21950,21600,21950,21550,3553
|
|
20231205,090100,33570800,21600,21450,21600,21400,706
|
|
20231205,090000,18383650,21450,21400,21650,21400,856
|