670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200700,1768200350,21650,21650,21650,21650,1585
|
|
20231206,200600,1768200350,21650,21650,21650,21650,0
|
|
20231206,200500,1768200350,21650,21650,21650,21650,0
|
|
20231206,200400,1768200350,21650,21650,21650,21650,0
|
|
20231206,200300,1768200350,21650,21650,21650,21650,0
|
|
20231206,200200,1768200350,21650,21650,21650,21650,0
|
|
20231206,200100,1768200350,21650,21650,21650,21650,0
|
|
20231206,200000,1768200350,21650,21650,21650,21650,0
|
|
20231206,195900,1768200350,21650,21650,21650,21650,0
|
|
20231206,195800,1768200350,21650,21650,21650,21650,0
|
|
20231206,195700,1768200350,21650,21650,21650,21650,0
|
|
20231206,195600,1768200350,21650,21650,21650,21650,0
|
|
20231206,195500,1768200350,21650,21650,21650,21650,0
|
|
20231206,195400,1768200350,21650,21650,21650,21650,0
|
|
20231206,195300,1768200350,21650,21650,21650,21650,0
|
|
20231206,195200,1768200350,21650,21650,21650,21650,0
|
|
20231206,195100,1768200350,21650,21650,21650,21650,0
|
|
20231206,195000,1768200350,21650,21650,21650,21650,0
|
|
20231206,194900,1768200350,21650,21650,21650,21650,0
|
|
20231206,194800,1768200350,21650,21650,21650,21650,0
|
|
20231206,194700,1768200350,21650,21650,21650,21650,0
|
|
20231206,194600,1768200350,21650,21650,21650,21650,0
|
|
20231206,194500,1768200350,21650,21650,21650,21650,0
|
|
20231206,194400,1768200350,21650,21650,21650,21650,0
|
|
20231206,194300,1768200350,21650,21650,21650,21650,0
|
|
20231206,194200,1768200350,21650,21650,21650,21650,0
|
|
20231206,194100,1768200350,21650,21650,21650,21650,0
|
|
20231206,194000,1768200350,21650,21650,21650,21650,0
|
|
20231206,193900,1768200350,21650,21650,21650,21650,0
|
|
20231206,193800,1768200350,21650,21650,21650,21650,0
|
|
20231206,193700,1768200350,21650,21650,21650,21650,1585
|
|
20231206,193600,1768200350,21650,21650,21650,21650,0
|
|
20231206,193500,1768200350,21650,21650,21650,21650,0
|
|
20231206,193400,1768200350,21650,21650,21650,21650,0
|
|
20231206,193300,1768200350,21650,21650,21650,21650,0
|
|
20231206,193200,1768200350,21650,21650,21650,21650,0
|
|
20231206,193100,1768200350,21650,21650,21650,21650,0
|
|
20231206,193000,1768200350,21650,21650,21650,21650,0
|
|
20231206,192900,1768200350,21650,21650,21650,21650,0
|
|
20231206,192800,1768200350,21650,21650,21650,21650,0
|
|
20231206,192700,1768200350,21650,21650,21650,21650,0
|
|
20231206,192600,1768200350,21650,21650,21650,21650,0
|
|
20231206,192500,1768200350,21650,21650,21650,21650,0
|
|
20231206,192400,1768200350,21650,21650,21650,21650,0
|
|
20231206,192300,1768200350,21650,21650,21650,21650,0
|
|
20231206,192200,1768200350,21650,21650,21650,21650,0
|
|
20231206,192100,1768200350,21650,21650,21650,21650,0
|
|
20231206,192000,1768200350,21650,21650,21650,21650,0
|
|
20231206,191900,1768200350,21650,21650,21650,21650,0
|
|
20231206,191800,1768200350,21650,21650,21650,21650,0
|
|
20231206,191700,1768200350,21650,21650,21650,21650,0
|
|
20231206,191600,1768200350,21650,21650,21650,21650,0
|
|
20231206,191500,1768200350,21650,21650,21650,21650,0
|
|
20231206,191400,1768200350,21650,21650,21650,21650,0
|
|
20231206,191300,1768200350,21650,21650,21650,21650,0
|
|
20231206,191200,1768200350,21650,21650,21650,21650,0
|
|
20231206,191100,1768200350,21650,21650,21650,21650,0
|
|
20231206,191000,1768200350,21650,21650,21650,21650,0
|
|
20231206,190900,1768200350,21650,21650,21650,21650,0
|
|
20231206,190800,1768200350,21650,21650,21650,21650,0
|
|
20231206,190700,1768200350,21650,21650,21650,21650,1585
|
|
20231206,190600,1768200350,21650,21650,21650,21650,0
|
|
20231206,190500,1768200350,21650,21650,21650,21650,0
|
|
20231206,190400,1768200350,21650,21650,21650,21650,0
|
|
20231206,190300,1768200350,21650,21650,21650,21650,0
|
|
20231206,190200,1768200350,21650,21650,21650,21650,0
|
|
20231206,190100,1768200350,21650,21650,21650,21650,0
|
|
20231206,190000,1768200350,21650,21650,21650,21650,0
|
|
20231206,185900,1768200350,21650,21650,21650,21650,0
|
|
20231206,185800,1768200350,21650,21650,21650,21650,0
|
|
20231206,185700,1768200350,21650,21650,21650,21650,0
|
|
20231206,185600,1768200350,21650,21650,21650,21650,0
|
|
20231206,185500,1768200350,21650,21650,21650,21650,0
|
|
20231206,185400,1768200350,21650,21650,21650,21650,0
|
|
20231206,185300,1768200350,21650,21650,21650,21650,0
|
|
20231206,185200,1768200350,21650,21650,21650,21650,0
|
|
20231206,185100,1768200350,21650,21650,21650,21650,0
|
|
20231206,185000,1768200350,21650,21650,21650,21650,0
|
|
20231206,184900,1768200350,21650,21650,21650,21650,0
|
|
20231206,184800,1768200350,21650,21650,21650,21650,0
|
|
20231206,184700,1768200350,21650,21650,21650,21650,0
|
|
20231206,184600,1768200350,21650,21650,21650,21650,0
|
|
20231206,184500,1768200350,21650,21650,21650,21650,0
|
|
20231206,184400,1768200350,21650,21650,21650,21650,0
|
|
20231206,184300,1768200350,21650,21650,21650,21650,0
|
|
20231206,184200,1768200350,21650,21650,21650,21650,0
|
|
20231206,184100,1768200350,21650,21650,21650,21650,0
|
|
20231206,184000,1768200350,21650,21650,21650,21650,0
|
|
20231206,183900,1768200350,21650,21650,21650,21650,0
|
|
20231206,183800,1768200350,21650,21650,21650,21650,0
|
|
20231206,183700,1768200350,21650,21650,21650,21650,1585
|
|
20231206,183600,1768200350,21650,21650,21650,21650,0
|
|
20231206,183500,1768200350,21650,21650,21650,21650,0
|
|
20231206,183400,1768200350,21650,21650,21650,21650,0
|
|
20231206,183300,1768200350,21650,21650,21650,21650,0
|
|
20231206,183200,1768200350,21650,21650,21650,21650,0
|
|
20231206,183100,1768200350,21650,21650,21650,21650,0
|
|
20231206,183000,1768200350,21650,21650,21650,21650,0
|
|
20231206,182900,1768200350,21650,21650,21650,21650,0
|
|
20231206,182800,1768200350,21650,21650,21650,21650,0
|
|
20231206,182700,1768200350,21650,21650,21650,21650,0
|
|
20231206,182600,1768200350,21650,21650,21650,21650,0
|
|
20231206,182500,1768200350,21650,21650,21650,21650,0
|
|
20231206,182400,1768200350,21650,21650,21650,21650,0
|
|
20231206,182300,1768200350,21650,21650,21650,21650,0
|
|
20231206,182200,1768200350,21650,21650,21650,21650,0
|
|
20231206,182100,1768200350,21650,21650,21650,21650,0
|
|
20231206,182000,1768200350,21650,21650,21650,21650,0
|
|
20231206,181900,1768200350,21650,21650,21650,21650,0
|
|
20231206,181800,1768200350,21650,21650,21650,21650,0
|
|
20231206,181700,1768200350,21650,21650,21650,21650,0
|
|
20231206,181600,1768200350,21650,21650,21650,21650,0
|
|
20231206,181500,1768200350,21650,21650,21650,21650,0
|
|
20231206,181400,1768200350,21650,21650,21650,21650,0
|
|
20231206,181300,1768200350,21650,21650,21650,21650,0
|
|
20231206,181200,1768200350,21650,21650,21650,21650,0
|
|
20231206,181100,1768200350,21650,21650,21650,21650,0
|
|
20231206,181000,1768200350,21650,21650,21650,21650,0
|
|
20231206,180900,1768200350,21650,21650,21650,21650,0
|
|
20231206,180800,1768200350,21650,21650,21650,21650,0
|
|
20231206,180700,1768200350,21650,21650,21650,21650,1585
|
|
20231206,180600,1768200350,21650,21650,21650,21650,0
|
|
20231206,180500,1768200350,21650,21650,21650,21650,0
|
|
20231206,180400,1768200350,21650,21650,21650,21650,0
|
|
20231206,180300,1768200350,21650,21650,21650,21650,0
|
|
20231206,180200,1768200350,21650,21650,21650,21650,0
|
|
20231206,180100,1768200350,21650,21650,21650,21650,0
|
|
20231206,180000,1768200350,21650,21650,21650,21650,0
|
|
20231206,175900,1768200350,21650,21650,21650,21650,0
|
|
20231206,175800,1768200350,21650,21650,21650,21650,0
|
|
20231206,175700,1768200350,21650,21650,21650,21650,0
|
|
20231206,175600,1768200350,21650,21650,21650,21650,0
|
|
20231206,175500,1768200350,21650,21650,21650,21650,0
|
|
20231206,175400,1768200350,21650,21650,21650,21650,0
|
|
20231206,175300,1768200350,21650,21650,21650,21650,0
|
|
20231206,175200,1768200350,21650,21650,21650,21650,0
|
|
20231206,175100,1768200350,21650,21650,21650,21650,0
|
|
20231206,175000,1768200350,21650,21650,21650,21650,0
|
|
20231206,174900,1768200350,21650,21650,21650,21650,0
|
|
20231206,174800,1768200350,21650,21650,21650,21650,0
|
|
20231206,174700,1768200350,21650,21650,21650,21650,0
|
|
20231206,174600,1768200350,21650,21650,21650,21650,0
|
|
20231206,174500,1768200350,21650,21650,21650,21650,0
|
|
20231206,174400,1768200350,21650,21650,21650,21650,0
|
|
20231206,174300,1768200350,21650,21650,21650,21650,0
|
|
20231206,174200,1768200350,21650,21650,21650,21650,0
|
|
20231206,174100,1768200350,21650,21650,21650,21650,0
|
|
20231206,174000,1768200350,21650,21650,21650,21650,0
|
|
20231206,173900,1768200350,21650,21650,21650,21650,0
|
|
20231206,173800,1768200350,21650,21650,21650,21650,0
|
|
20231206,173700,1768200350,21650,21650,21650,21650,1585
|
|
20231206,173600,1768200350,21650,21650,21650,21650,0
|
|
20231206,173500,1768200350,21650,21650,21650,21650,0
|
|
20231206,173400,1768200350,21650,21650,21650,21650,0
|
|
20231206,173300,1768200350,21650,21650,21650,21650,0
|
|
20231206,173200,1768200350,21650,21650,21650,21650,0
|
|
20231206,173100,1768200350,21650,21650,21650,21650,0
|
|
20231206,173000,1768200350,21650,21650,21650,21650,0
|
|
20231206,172900,1768200350,21650,21650,21650,21650,0
|
|
20231206,172800,1768200350,21650,21650,21650,21650,0
|
|
20231206,172700,1768200350,21650,21650,21650,21650,0
|
|
20231206,172600,1768200350,21650,21650,21650,21650,0
|
|
20231206,172500,1768200350,21650,21650,21650,21650,0
|
|
20231206,172400,1768200350,21650,21650,21650,21650,0
|
|
20231206,172300,1768200350,21650,21650,21650,21650,0
|
|
20231206,172200,1768200350,21650,21650,21650,21650,0
|
|
20231206,172100,1768200350,21650,21650,21650,21650,0
|
|
20231206,172000,1768200350,21650,21650,21650,21650,0
|
|
20231206,171900,1768200350,21650,21650,21650,21650,0
|
|
20231206,171800,1768200350,21650,21650,21650,21650,0
|
|
20231206,171700,1768200350,21650,21650,21650,21650,0
|
|
20231206,171600,1768200350,21650,21650,21650,21650,0
|
|
20231206,171500,1768200350,21650,21650,21650,21650,0
|
|
20231206,171400,1768200350,21650,21650,21650,21650,0
|
|
20231206,171300,1768200350,21650,21650,21650,21650,0
|
|
20231206,171200,1768200350,21650,21650,21650,21650,0
|
|
20231206,171100,1768200350,21650,21650,21650,21650,0
|
|
20231206,171000,1768200350,21650,21650,21650,21650,0
|
|
20231206,170900,1768200350,21650,21650,21650,21650,0
|
|
20231206,170800,1768200350,21650,21650,21650,21650,0
|
|
20231206,170700,1768200350,21650,21650,21650,21650,1585
|
|
20231206,170600,1768200350,21650,21650,21650,21650,0
|
|
20231206,170500,1768200350,21650,21650,21650,21650,0
|
|
20231206,170400,1768200350,21650,21650,21650,21650,0
|
|
20231206,170300,1768200350,21650,21650,21650,21650,0
|
|
20231206,170200,1768200350,21650,21650,21650,21650,0
|
|
20231206,170100,1768200350,21650,21650,21650,21650,0
|
|
20231206,170000,1768200350,21650,21650,21650,21650,0
|
|
20231206,165900,1768200350,21650,21650,21650,21650,0
|
|
20231206,165800,1768200350,21650,21650,21650,21650,0
|
|
20231206,165700,1768200350,21650,21650,21650,21650,0
|
|
20231206,165600,1768200350,21650,21650,21650,21650,0
|
|
20231206,165500,1768200350,21650,21650,21650,21650,0
|
|
20231206,165400,1768200350,21650,21650,21650,21650,0
|
|
20231206,165300,1768200350,21650,21650,21650,21650,0
|
|
20231206,165200,1768200350,21650,21650,21650,21650,0
|
|
20231206,165100,1768200350,21650,21650,21650,21650,0
|
|
20231206,165000,1768200350,21650,21650,21650,21650,0
|
|
20231206,164900,1768200350,21650,21650,21650,21650,0
|
|
20231206,164800,1768200350,21650,21650,21650,21650,0
|
|
20231206,164700,1768200350,21650,21650,21650,21650,0
|
|
20231206,164600,1768200350,21650,21650,21650,21650,0
|
|
20231206,164500,1768200350,21650,21650,21650,21650,0
|
|
20231206,164400,1768200350,21650,21650,21650,21650,0
|
|
20231206,164300,1768200350,21650,21650,21650,21650,0
|
|
20231206,164200,1768200350,21650,21650,21650,21650,0
|
|
20231206,164100,1768200350,21650,21650,21650,21650,0
|
|
20231206,164000,1768200350,21650,21650,21650,21650,0
|
|
20231206,163900,1768200350,21650,21650,21650,21650,0
|
|
20231206,163800,1768200350,21650,21650,21650,21650,0
|
|
20231206,163700,1768200350,21650,21650,21650,21650,1585
|
|
20231206,163600,1768200350,21650,21650,21650,21650,0
|
|
20231206,163500,1768200350,21650,21650,21650,21650,0
|
|
20231206,163400,1768200350,21650,21650,21650,21650,0
|
|
20231206,163300,1768200350,21650,21650,21650,21650,0
|
|
20231206,163200,1768200350,21650,21650,21650,21650,0
|
|
20231206,163100,1768200350,21650,21650,21650,21650,0
|
|
20231206,163000,1768200350,21650,21650,21650,21650,0
|
|
20231206,162900,1768200350,21650,21650,21650,21650,0
|
|
20231206,162800,1768200350,21650,21650,21650,21650,0
|
|
20231206,162700,1768200350,21650,21650,21650,21650,0
|
|
20231206,162600,1768200350,21650,21650,21650,21650,0
|
|
20231206,162500,1768200350,21650,21650,21650,21650,0
|
|
20231206,162400,1768200350,21650,21650,21650,21650,0
|
|
20231206,162300,1768200350,21650,21650,21650,21650,0
|
|
20231206,162200,1768200350,21650,21650,21650,21650,0
|
|
20231206,162100,1768200350,21650,21650,21650,21650,0
|
|
20231206,162000,1768200350,21650,21650,21650,21650,0
|
|
20231206,161900,1768200350,21650,21650,21650,21650,0
|
|
20231206,161800,1768200350,21650,21650,21650,21650,0
|
|
20231206,161700,1768200350,21650,21650,21650,21650,0
|
|
20231206,161600,1768200350,21650,21650,21650,21650,0
|
|
20231206,161500,1768200350,21650,21650,21650,21650,0
|
|
20231206,161400,1768200350,21650,21650,21650,21650,0
|
|
20231206,161300,1768200350,21650,21650,21650,21650,0
|
|
20231206,161200,1768200350,21650,21650,21650,21650,0
|
|
20231206,161100,1768200350,21650,21650,21650,21650,0
|
|
20231206,161000,1768200350,21650,21650,21650,21650,0
|
|
20231206,160900,1768200350,21650,21650,21650,21650,0
|
|
20231206,160800,1768200350,21650,21650,21650,21650,0
|
|
20231206,160700,1768200350,21650,21650,21650,21650,1585
|
|
20231206,160600,1768200350,21650,21650,21650,21650,0
|
|
20231206,160500,1768200350,21650,21650,21650,21650,0
|
|
20231206,160400,1768200350,21650,21650,21650,21650,0
|
|
20231206,160300,1768200350,21650,21650,21650,21650,0
|
|
20231206,160200,1768200350,21650,21650,21650,21650,0
|
|
20231206,160100,1768200350,21650,21650,21650,21650,0
|
|
20231206,160000,1768200350,21650,21650,21650,21650,0
|
|
20231206,155900,1768200350,21650,21650,21650,21650,0
|
|
20231206,155800,1768200350,21650,21650,21650,21650,0
|
|
20231206,155700,1768200350,21650,21650,21650,21650,0
|
|
20231206,155600,1768200350,21650,21650,21650,21650,0
|
|
20231206,155500,1768200350,21650,21650,21650,21650,0
|
|
20231206,155400,1768200350,21650,21650,21650,21650,0
|
|
20231206,155300,1768200350,21650,21650,21650,21650,0
|
|
20231206,155200,1768200350,21650,21650,21650,21650,0
|
|
20231206,155100,1768200350,21650,21650,21650,21650,0
|
|
20231206,155000,1768200350,21650,21650,21650,21650,0
|
|
20231206,154900,1768200350,21650,21650,21650,21650,0
|
|
20231206,154800,1768200350,21650,21650,21650,21650,0
|
|
20231206,154700,1768200350,21650,21650,21650,21650,0
|
|
20231206,154600,1768200350,21650,21650,21650,21650,0
|
|
20231206,154500,1768200350,21650,21650,21650,21650,0
|
|
20231206,154400,1768200350,21650,21650,21650,21650,0
|
|
20231206,154300,1768200350,21650,21650,21650,21650,0
|
|
20231206,154200,1768200350,21650,21650,21650,21650,0
|
|
20231206,154100,1768200350,21650,21650,21650,21650,0
|
|
20231206,154000,1768200350,21650,21650,21650,21650,0
|
|
20231206,153900,1768200350,21650,21650,21650,21650,0
|
|
20231206,153800,1768200350,21650,21650,21650,21650,0
|
|
20231206,153700,1768200350,21650,21650,21650,21650,1585
|
|
20231206,153600,1768200350,21650,21650,21650,21650,0
|
|
20231206,153500,1768200350,21650,21650,21650,21650,0
|
|
20231206,153400,1768200350,21650,21650,21650,21650,0
|
|
20231206,153300,1768200350,21650,21650,21650,21650,0
|
|
20231206,153200,1768200350,21650,21650,21650,21650,0
|
|
20231206,153100,1768200350,21650,21650,21650,21650,0
|
|
20231206,153000,1768200350,21650,21650,21650,21650,1585
|
|
20231206,152900,1733885100,21650,21650,21650,21650,0
|
|
20231206,152800,1733885100,21650,21650,21650,21650,0
|
|
20231206,152700,1733885100,21650,21650,21650,21650,0
|
|
20231206,152600,1733885100,21650,21650,21650,21650,0
|
|
20231206,152500,1733885100,21650,21650,21650,21650,0
|
|
20231206,152400,1733885100,21650,21650,21650,21650,0
|
|
20231206,152300,1733885100,21650,21650,21650,21650,0
|
|
20231206,152200,1733885100,21650,21650,21650,21650,0
|
|
20231206,152100,1733885100,21650,21650,21650,21650,0
|
|
20231206,152000,1733885100,21650,21650,21650,21650,0
|
|
20231206,151900,1733885100,21650,21600,21650,21550,98
|
|
20231206,151800,1731771700,21650,21650,21650,21600,94
|
|
20231206,151700,1729739100,21650,21650,21650,21600,262
|
|
20231206,151600,1724070950,21650,21550,21650,21550,266
|
|
20231206,151500,1718327950,21600,21500,21600,21500,271
|
|
20231206,151400,1712492200,21550,21550,21600,21500,227
|
|
20231206,151300,1707594100,21600,21550,21600,21550,219
|
|
20231206,151200,1702871550,21600,21550,21600,21550,63
|
|
20231206,151100,1701511200,21600,21550,21600,21550,334
|
|
20231206,151000,1694302950,21600,21600,21600,21550,58
|
|
20231206,150900,1693050650,21600,21550,21600,21550,193
|
|
20231206,150800,1688886500,21550,21550,21600,21550,259
|
|
20231206,150700,1683296800,21600,21550,21600,21550,201
|
|
20231206,150600,1678955650,21550,21550,21600,21550,113
|
|
20231206,150500,1676519400,21550,21600,21600,21550,277
|
|
20231206,150400,1670539400,21550,21550,21600,21550,284
|
|
20231206,150300,1664416600,21550,21550,21600,21550,78
|
|
20231206,150200,1662732500,21600,21550,21600,21550,302
|
|
20231206,150100,1656216400,21550,21600,21600,21550,53
|
|
20231206,150000,1655072200,21600,21600,21600,21550,193
|
|
20231206,145900,1650908050,21600,21600,21600,21550,242
|
|
20231206,145800,1645685600,21600,21600,21600,21550,155
|
|
20231206,145700,1642338050,21550,21550,21650,21550,180
|
|
20231206,145600,1638450300,21600,21600,21600,21550,139
|
|
20231206,145500,1635448400,21600,21600,21600,21550,203
|
|
20231206,145400,1631069850,21600,21600,21600,21550,319
|
|
20231206,145300,1624180200,21600,21600,21600,21550,248
|
|
20231206,145200,1618829750,21600,21550,21600,21550,76
|
|
20231206,145100,1617188650,21550,21600,21600,21550,264
|
|
20231206,145000,1611490900,21550,21550,21600,21550,157
|
|
20231206,144900,1608104450,21600,21600,21650,21550,109
|
|
20231206,144800,1605749850,21600,21600,21650,21550,429
|
|
20231206,144700,1596480900,21650,21650,21650,21600,69
|
|
20231206,144600,1594987350,21600,21650,21700,21600,244
|
|
20231206,144500,1589714550,21600,21600,21700,21600,169
|
|
20231206,144400,1586056150,21600,21650,21650,21600,357
|
|
20231206,144300,1578338450,21650,21650,21650,21600,123
|
|
20231206,144200,1575675950,21650,21550,21650,21550,243
|
|
20231206,144100,1570423200,21600,21550,21650,21550,378
|
|
20231206,144000,1562260150,21600,21600,21600,21550,228
|
|
20231206,143900,1557335850,21600,21600,21600,21550,194
|
|
20231206,143800,1553150050,21550,21550,21600,21550,40
|
|
20231206,143700,1552286550,21600,21550,21600,21550,330
|
|
20231206,143600,1545164050,21550,21550,21600,21550,61
|
|
20231206,143500,1543846850,21600,21600,21650,21550,125
|
|
20231206,143400,1541150450,21550,21600,21600,21550,271
|
|
20231206,143300,1535298400,21600,21600,21600,21550,247
|
|
20231206,143200,1529967550,21600,21600,21650,21550,211
|
|
20231206,143100,1525414350,21550,21550,21600,21550,167
|
|
20231206,143000,1521807650,21600,21550,21600,21550,157
|
|
20231206,142900,1518421100,21600,21600,21600,21550,120
|
|
20231206,142800,1515829500,21600,21600,21650,21550,259
|
|
20231206,142700,1510234800,21600,21600,21600,21550,145
|
|
20231206,142600,1507104500,21600,21550,21600,21550,125
|
|
20231206,142500,1504408800,21550,21550,21550,21550,55
|
|
20231206,142400,1503223550,21550,21500,21650,21500,131
|
|
20231206,142300,1500394850,21500,21600,21600,21500,294
|
|
20231206,142200,1494050450,21600,21600,21600,21550,56
|
|
20231206,142100,1492840950,21600,21600,21600,21550,114
|
|
20231206,142000,1490382750,21600,21600,21650,21550,239
|
|
20231206,141900,1485214300,21650,21600,21650,21550,387
|
|
20231206,141800,1476852200,21600,21600,21600,21550,79
|
|
20231206,141700,1475145850,21600,21650,21700,21550,235
|
|
20231206,141600,1470061100,21600,21600,21600,21600,250
|
|
20231206,141500,1464661100,21600,21700,21700,21600,102
|
|
20231206,141400,1462455950,21650,21550,21650,21550,258
|
|
20231206,141300,1456886000,21600,21600,21600,21600,73
|
|
20231206,141200,1455309200,21550,21600,21650,21550,122
|
|
20231206,141100,1452673850,21600,21600,21650,21600,247
|
|
20231206,141000,1447337800,21600,21550,21600,21550,163
|
|
20231206,140900,1443821200,21550,21550,21650,21550,163
|
|
20231206,140800,1440300000,21600,21600,21600,21550,257
|
|
20231206,140700,1434752950,21600,21600,21600,21550,109
|
|
20231206,140600,1432398700,21600,21600,21650,21600,201
|
|
20231206,140500,1428054850,21600,21600,21600,21600,158
|
|
20231206,140400,1424642050,21600,21650,21650,21600,58
|
|
20231206,140300,1423386400,21550,21600,21600,21550,187
|
|
20231206,140200,1419347250,21600,21600,21600,21550,92
|
|
20231206,140100,1417361700,21600,21600,21600,21550,160
|
|
20231206,140000,1413909800,21700,21550,21700,21550,136
|
|
20231206,135900,1410967250,21600,21550,21600,21550,247
|
|
20231206,135800,1405640000,21600,21650,21650,21600,88
|
|
20231206,135700,1403736300,21700,21600,21700,21600,189
|
|
20231206,135600,1399651050,21600,21700,21700,21600,301
|
|
20231206,135500,1393136950,21700,21600,21700,21600,119
|
|
20231206,135400,1390559850,21600,21650,21700,21600,282
|
|
20231206,135300,1384464200,21650,21650,21650,21600,36
|
|
20231206,135200,1383684850,21650,21700,21700,21600,363
|
|
20231206,135100,1375835700,21700,21600,21700,21600,655
|
|
20231206,135000,1361677300,21550,21550,21600,21550,251
|
|
20231206,134900,1356264000,21600,21550,21600,21550,119
|
|
20231206,134800,1353693650,21550,21550,21600,21550,122
|
|
20231206,134700,1351062850,21600,21600,21600,21550,106
|
|
20231206,134600,1348775850,21600,21550,21600,21550,204
|
|
20231206,134500,1344369800,21550,21600,21600,21550,166
|
|
20231206,134400,1340789250,21600,21600,21600,21600,99
|
|
20231206,134300,1338650850,21600,21600,21600,21550,180
|
|
20231206,134200,1334762900,21600,21650,21650,21600,111
|
|
20231206,134100,1332365200,21650,21650,21650,21600,71
|
|
20231206,134000,1330829450,21650,21600,21650,21600,228
|
|
20231206,133900,1325898750,21650,21650,21650,21650,46
|
|
20231206,133800,1324902850,21650,21650,21650,21600,123
|
|
20231206,133700,1322241350,21650,21600,21650,21600,178
|
|
20231206,133600,1318388650,21600,21600,21600,21550,9
|
|
20231206,133500,1318194300,21600,21650,21650,21600,112
|
|
20231206,133400,1315771300,21650,21600,21650,21550,165
|
|
20231206,133300,1312203850,21650,21650,21650,21650,57
|
|
20231206,133200,1310969800,21650,21650,21650,21600,135
|
|
20231206,133100,1308048350,21650,21650,21650,21600,146
|
|
20231206,133000,1304887600,21650,21600,21650,21550,78
|
|
20231206,132900,1303204050,21650,21600,21650,21600,175
|
|
20231206,132800,1299421700,21600,21600,21600,21600,39
|
|
20231206,132700,1298579300,21600,21550,21600,21550,127
|
|
20231206,132600,1295836150,21600,21600,21700,21600,158
|
|
20231206,132500,1292413600,21600,21650,21650,21600,109
|
|
20231206,132400,1290058850,21700,21600,21700,21600,20
|
|
20231206,132300,1289626600,21600,21600,21700,21600,238
|
|
20231206,132200,1284473600,21600,21600,21600,21550,502
|
|
20231206,132100,1273630450,21550,21550,21600,21550,188
|
|
20231206,132000,1269572250,21550,21500,21600,21500,184
|
|
20231206,131900,1265609400,21550,21500,21550,21400,2401
|
|
20231206,131800,1214107550,21550,21500,21550,21500,148
|
|
20231206,131700,1210924050,21450,21500,21550,21450,260
|
|
20231206,131600,1205339300,21500,21550,21550,21500,83
|
|
20231206,131500,1203551250,21500,21550,21550,21500,3
|
|
20231206,131400,1203486650,21550,21550,21550,21500,507
|
|
20231206,131300,1192576800,21550,21650,21700,21500,522
|
|
20231206,131200,1181320350,21650,21650,21700,21600,443
|
|
20231206,131100,1171745450,21650,21600,21650,21600,218
|
|
20231206,131000,1167034900,21650,21650,21650,21600,52
|
|
20231206,130900,1165910100,21600,21650,21700,21600,202
|
|
20231206,130800,1161539200,21650,21700,21700,21600,245
|
|
20231206,130700,1156239950,21700,21750,21750,21700,46
|
|
20231206,130600,1155241650,21700,21650,21700,21650,284
|
|
20231206,130500,1149083650,21700,21750,21750,21700,47
|
|
20231206,130400,1148063650,21700,21700,21700,21700,330
|
|
20231206,130300,1140902650,21700,21700,21700,21650,239
|
|
20231206,130200,1135717550,21700,21700,21700,21700,37
|
|
20231206,130100,1134914650,21700,21700,21700,21700,65
|
|
20231206,130000,1133504150,21750,21650,21750,21650,150
|
|
20231206,125900,1130249100,21700,21700,21700,21700,75
|
|
20231206,125800,1128621600,21700,21750,21750,21700,18
|
|
20231206,125700,1128230850,21750,21700,21750,21700,227
|
|
20231206,125600,1123299050,21800,21700,21800,21650,148
|
|
20231206,125500,1120090600,21700,21750,21800,21700,203
|
|
20231206,125400,1115676650,21700,21700,21700,21700,18
|
|
20231206,125300,1115286050,21700,21700,21750,21700,255
|
|
20231206,125200,1109751100,21800,21750,21800,21700,148
|
|
20231206,125100,1106533200,21750,21750,21800,21750,71
|
|
20231206,125000,1104988900,21750,21750,21800,21650,152
|
|
20231206,124900,1101685550,21700,21750,21750,21700,155
|
|
20231206,124800,1098314550,21700,21800,21800,21700,4
|
|
20231206,124700,1098227550,21650,21750,21800,21650,126
|
|
20231206,124600,1095485900,21750,21750,21800,21750,269
|
|
20231206,124500,1089635100,21750,21800,21800,21750,55
|
|
20231206,124400,1088437200,21800,21700,21800,21700,44
|
|
20231206,124300,1087480900,21700,21750,21750,21700,172
|
|
20231206,124200,1083740950,21800,21800,21800,21750,175
|
|
20231206,124100,1079929550,21800,21650,21800,21650,112
|
|
20231206,124000,1077502550,21700,21700,21700,21700,193
|
|
20231206,123900,1073314450,21700,21700,21700,21700,34
|
|
20231206,123800,1072576650,21700,21800,21800,21700,209
|
|
20231206,123700,1068028100,21750,21700,21750,21700,287
|
|
20231206,123600,1061787100,21700,21700,21750,21700,310
|
|
20231206,123500,1055059300,21700,21650,21750,21650,218
|
|
20231206,123400,1050322600,21650,21650,21650,21650,144
|
|
20231206,123300,1047205000,21650,21700,21700,21650,199
|
|
20231206,123200,1042896100,21700,21750,21750,21700,196
|
|
20231206,123100,1038636600,21750,21650,21750,21650,144
|
|
20231206,123000,1035514400,21650,21750,21750,21650,264
|
|
20231206,122900,1029777150,21750,21650,21750,21650,162
|
|
20231206,122800,1026255800,21650,21700,21700,21650,312
|
|
20231206,122700,1019494750,21750,21700,21750,21700,97
|
|
20231206,122600,1017387800,21700,21700,21700,21700,134
|
|
20231206,122500,1014480000,21700,21750,21750,21700,109
|
|
20231206,122400,1012109600,21750,21750,21750,21700,138
|
|
20231206,122300,1009110300,21750,21700,21750,21700,210
|
|
20231206,122200,1004552000,21700,21750,21750,21700,48
|
|
20231206,122100,1003510200,21700,21650,21700,21650,226
|
|
20231206,122000,998609000,21650,21700,21700,21650,79
|
|
20231206,121900,996898500,21700,21650,21700,21650,122
|
|
20231206,121800,994257000,21650,21700,21700,21650,210
|
|
20231206,121700,989704550,21700,21650,21700,21650,69
|
|
20231206,121600,988208100,21650,21650,21650,21650,54
|
|
20231206,121500,987039000,21650,21650,21650,21650,203
|
|
20231206,121400,982644050,21650,21650,21650,21650,72
|
|
20231206,121300,981085250,21650,21700,21700,21600,147
|
|
20231206,121200,977908150,21700,21700,21750,21650,281
|
|
20231206,121100,971805200,21700,21700,21700,21700,37
|
|
20231206,121000,971002300,21700,21700,21750,21700,140
|
|
20231206,120900,967961250,21700,21700,21700,21700,156
|
|
20231206,120800,964576050,21700,21700,21700,21650,675
|
|
20231206,120700,949933350,21650,21650,21650,21600,477
|
|
20231206,120600,939606350,21650,21650,21650,21650,164
|
|
20231206,120500,936055750,21650,21600,21650,21600,130
|
|
20231206,120400,933246100,21650,21600,21650,21600,134
|
|
20231206,120300,930347450,21600,21650,21650,21600,79
|
|
20231206,120200,928641000,21650,21600,21650,21600,104
|
|
20231206,120100,926390850,21650,21600,21650,21600,140
|
|
20231206,120000,923361850,21600,21650,21650,21600,146
|
|
20231206,115900,920206500,21600,21650,21650,21600,64
|
|
20231206,115800,918821950,21650,21600,21650,21600,201
|
|
20231206,115700,914475150,21650,21600,21650,21600,121
|
|
20231206,115600,911855550,21600,21600,21600,21600,474
|
|
20231206,115500,901617150,21600,21550,21600,21550,242
|
|
20231206,115400,896390000,21600,21600,21600,21600,44
|
|
20231206,115300,895439600,21600,21600,21600,21600,83
|
|
20231206,115200,893646800,21600,21600,21600,21600,134
|
|
20231206,115100,890752400,21600,21600,21600,21550,76
|
|
20231206,115000,889110850,21600,21600,21600,21600,53
|
|
20231206,114900,887966050,21600,21600,21600,21550,421
|
|
20231206,114800,878872500,21600,21600,21600,21600,34
|
|
20231206,114700,878138100,21600,21600,21600,21550,86
|
|
20231206,114600,876280550,21600,21600,21600,21600,152
|
|
20231206,114500,872997350,21550,21600,21600,21550,3
|
|
20231206,114400,872932600,21600,21600,21600,21550,165
|
|
20231206,114300,869368650,21550,21600,21600,21550,31
|
|
20231206,114200,868699100,21600,21600,21600,21550,54
|
|
20231206,114100,867535250,21550,21550,21600,21550,193
|
|
20231206,114000,863368000,21550,21550,21600,21550,148
|
|
20231206,113900,860176950,21550,21600,21600,21550,34
|
|
20231206,113800,859442600,21600,21550,21600,21550,146
|
|
20231206,113700,856289050,21550,21600,21600,21550,68
|
|
20231206,113600,854822100,21600,21600,21600,21550,82
|
|
20231206,113500,853051150,21550,21600,21600,21550,142
|
|
20231206,113400,849985100,21600,21550,21600,21550,73
|
|
20231206,113300,848410500,21600,21600,21600,21600,145
|
|
20231206,113200,845278500,21600,21550,21600,21550,161
|
|
20231206,113100,841805850,21550,21600,21600,21500,44
|
|
20231206,113000,840857600,21600,21500,21600,21500,438
|
|
20231206,112900,831431800,21600,21550,21600,21500,821
|
|
20231206,112800,813732700,21550,21550,21550,21550,7
|
|
20231206,112700,813581850,21550,21550,21600,21550,845
|
|
20231206,112600,795367500,21500,21550,21550,21500,718
|
|
20231206,112500,779894900,21550,21600,21600,21550,342
|
|
20231206,112400,772508150,21600,21550,21600,21550,165
|
|
20231206,112300,768944500,21550,21550,21600,21550,96
|
|
20231206,112200,766871850,21550,21600,21600,21550,48
|
|
20231206,112100,765835350,21600,21600,21600,21550,177
|
|
20231206,112000,762012550,21550,21550,21600,21550,38
|
|
20231206,111900,761192150,21600,21550,21600,21550,62
|
|
20231206,111800,759853400,21600,21550,21600,21550,135
|
|
20231206,111700,756937850,21600,21550,21600,21550,91
|
|
20231206,111600,754975200,21550,21550,21600,21550,52
|
|
20231206,111500,753852450,21550,21600,21600,21550,162
|
|
20231206,111400,750353600,21550,21550,21600,21550,10
|
|
20231206,111300,750138050,21550,21550,21600,21550,54
|
|
20231206,111200,748972100,21600,21600,21650,21550,281
|
|
20231206,111100,742901300,21600,21600,21650,21600,18
|
|
20231206,111000,742512450,21650,21600,21650,21550,344
|
|
20231206,110900,735080150,21550,21550,21600,21550,33
|
|
20231206,110800,734367500,21600,21600,21600,21600,70
|
|
20231206,110700,732855500,21600,21550,21600,21550,350
|
|
20231206,110600,725306150,21600,21550,21600,21550,86
|
|
20231206,110500,723449100,21550,21600,21600,21550,35
|
|
20231206,110400,722693150,21550,21550,21600,21550,1090
|
|
20231206,110300,699150750,21600,21600,21650,21600,1698
|
|
20231206,110200,662470850,21600,21600,21600,21600,349
|
|
20231206,110100,654932450,21600,21550,21600,21550,1134
|
|
20231206,110000,630453600,21500,21450,21500,21450,154
|
|
20231206,105900,627147050,21500,21500,21550,21450,210
|
|
20231206,105800,622634850,21500,21500,21550,21500,313
|
|
20231206,105700,615902350,21500,21500,21550,21450,286
|
|
20231206,105600,609755700,21550,21550,21600,21500,169
|
|
20231206,105500,606114300,21600,21500,21600,21500,356
|
|
20231206,105400,598449800,21500,21600,21600,21500,429
|
|
20231206,105300,589214800,21550,21550,21600,21550,482
|
|
20231206,105200,578818050,21550,21500,21550,21450,272
|
|
20231206,105100,572969950,21550,21550,21550,21500,471
|
|
20231206,105000,562832350,21600,21500,21600,21500,2858
|
|
20231206,104900,501207200,21500,21450,21550,21450,312
|
|
20231206,104800,494512500,21450,21550,21550,21450,407
|
|
20231206,104700,485774650,21450,21500,21550,21450,321
|
|
20231206,104600,478867350,21550,21450,21550,21450,290
|
|
20231206,104500,472638250,21450,21550,21550,21450,243
|
|
20231206,104400,467416700,21550,21500,21550,21500,240
|
|
20231206,104300,462256050,21450,21550,21550,21450,358
|
|
20231206,104200,454576700,21450,21550,21550,21450,211
|
|
20231206,104100,450041450,21500,21500,21550,21500,485
|
|
20231206,104000,439609000,21500,21500,21500,21400,204
|
|
20231206,103900,435234450,21450,21500,21500,21450,377
|
|
20231206,103800,427145700,21500,21500,21500,21450,223
|
|
20231206,103700,422353850,21500,21500,21550,21450,309
|
|
20231206,103600,415711300,21500,21550,21550,21500,675
|
|
20231206,103500,401186700,21550,21550,21550,21500,104
|
|
20231206,103400,398947000,21500,21550,21550,21500,131
|
|
20231206,103300,396129900,21550,21500,21550,21500,54
|
|
20231206,103200,394967900,21500,21550,21550,21500,15
|
|
20231206,103100,394644700,21500,21500,21500,21500,0
|
|
20231206,103000,394644700,21500,21550,21550,21500,41
|
|
20231206,102900,393763150,21500,21600,21600,21500,479
|
|
20231206,102800,383442600,21600,21600,21600,21600,13
|
|
20231206,102700,383161800,21600,21600,21600,21600,4
|
|
20231206,102600,383075400,21600,21600,21600,21550,16
|
|
20231206,102500,382729850,21600,21600,21600,21600,50
|
|
20231206,102400,381649850,21600,21550,21600,21500,57
|
|
20231206,102300,380422600,21600,21600,21600,21600,12
|
|
20231206,102200,380163400,21550,21600,21600,21550,323
|
|
20231206,102100,373202700,21600,21600,21600,21600,107
|
|
20231206,102000,370891500,21600,21600,21600,21600,24
|
|
20231206,101900,370373100,21550,21600,21600,21550,26
|
|
20231206,101800,369812700,21600,21600,21600,21600,22
|
|
20231206,101700,369337500,21600,21600,21600,21600,3
|
|
20231206,101600,369272700,21600,21600,21600,21600,12
|
|
20231206,101500,369013500,21550,21600,21600,21550,32
|
|
20231206,101400,368323850,21550,21550,21600,21550,138
|
|
20231206,101300,365349200,21550,21600,21600,21550,13
|
|
20231206,101200,365068450,21550,21600,21600,21550,81
|
|
20231206,101100,363321600,21550,21550,21550,21550,197
|
|
20231206,101000,359076250,21550,21500,21550,21500,16
|
|
20231206,100900,358731500,21550,21500,21550,21500,16
|
|
20231206,100800,358386900,21550,21500,21550,21500,236
|
|
20231206,100700,353311500,21500,21450,21500,21450,35
|
|
20231206,100600,352560100,21450,21500,21500,21450,37
|
|
20231206,100500,351764650,21500,21450,21500,21450,75
|
|
20231206,100400,350155850,21500,21500,21500,21500,1
|
|
20231206,100300,350134350,21500,21450,21500,21450,35
|
|
20231206,100200,349382800,21450,21450,21500,21450,54
|
|
20231206,100100,348224450,21450,21500,21500,21450,76
|
|
20231206,100000,346593650,21450,21500,21500,21450,41
|
|
20231206,095900,345714050,21450,21450,21450,21450,22
|
|
20231206,095800,345242150,21450,21500,21500,21450,38
|
|
20231206,095700,344426800,21500,21550,21550,21500,68
|
|
20231206,095600,342963450,21550,21550,21550,21500,3
|
|
20231206,095500,342898850,21450,21450,21550,21450,650
|
|
20231206,095400,328929950,21500,21450,21500,21400,87
|
|
20231206,095300,327065100,21450,21500,21500,21450,138
|
|
20231206,095200,324104950,21500,21500,21500,21500,0
|
|
20231206,095100,324104950,21500,21450,21500,21450,78
|
|
20231206,095000,322431250,21450,21450,21450,21450,165
|
|
20231206,094900,318892000,21450,21450,21450,21450,44
|
|
20231206,094800,317948200,21450,21500,21500,21450,520
|
|
20231206,094700,306768350,21500,21500,21500,21500,604
|
|
20231206,094600,293782350,21400,21500,21500,21400,115
|
|
20231206,094500,291313150,21500,21500,21500,21400,1009
|
|
20231206,094400,269667000,21450,21500,21500,21450,180
|
|
20231206,094300,265805900,21550,21550,21550,21450,140
|
|
20231206,094200,262799350,21450,21550,21550,21450,863
|
|
20231206,094100,244244300,21600,21500,21600,21500,124
|
|
20231206,094000,241570600,21500,21550,21600,21500,1231
|
|
20231206,093900,215040850,21600,21600,21600,21600,153
|
|
20231206,093800,211736050,21600,21600,21600,21600,44
|
|
20231206,093700,210785650,21650,21600,21650,21600,135
|
|
20231206,093600,207868300,21600,21600,21600,21600,58
|
|
20231206,093500,206615500,21600,21600,21600,21600,47
|
|
20231206,093400,205600300,21550,21600,21600,21550,105
|
|
20231206,093300,203333650,21550,21700,21700,21550,243
|
|
20231206,093200,198083900,21700,21650,21700,21600,472
|
|
20231206,093100,187885900,21650,21750,21750,21650,55
|
|
20231206,093000,186693950,21700,21750,21750,21650,126
|
|
20231206,092900,183962950,21750,21700,21800,21650,156
|
|
20231206,092800,180575250,21700,21750,21750,21700,176
|
|
20231206,092700,176749750,21750,21750,21750,21750,1
|
|
20231206,092600,176728000,21700,21700,21700,21700,51
|
|
20231206,092500,175621300,21700,21700,21700,21650,70
|
|
20231206,092400,174103900,21700,21700,21700,21700,52
|
|
20231206,092300,172975500,21800,21800,21800,21800,10
|
|
20231206,092200,172757500,21750,21800,21800,21750,101
|
|
20231206,092100,170558250,21800,21750,21800,21700,666
|
|
20231206,092000,156082700,21750,21800,21800,21750,67
|
|
20231206,091900,154622150,21800,21800,21800,21800,21
|
|
20231206,091800,154164350,21800,21850,21850,21800,162
|
|
20231206,091700,150630000,21850,21700,21850,21700,517
|
|
20231206,091600,139338200,21750,21700,21850,21650,686
|
|
20231206,091500,124398500,21700,21700,21700,21700,77
|
|
20231206,091400,122727600,21700,21700,21700,21700,129
|
|
20231206,091300,119928300,21700,21750,21750,21700,56
|
|
20231206,091200,118710800,21750,21650,21750,21650,303
|
|
20231206,091100,112137300,21650,21650,21650,21650,0
|
|
20231206,091000,112137300,21650,21650,21650,21650,327
|
|
20231206,090900,105057750,21550,21600,21600,21550,132
|
|
20231206,090800,102207050,21450,21450,21450,21450,0
|
|
20231206,090700,102207050,21450,21700,21700,21450,2288
|
|
20231206,090600,52781850,21700,21600,21700,21600,169
|
|
20231206,090500,49128000,21600,21600,21600,21600,0
|
|
20231206,090400,49128000,21600,21600,21600,21600,1
|
|
20231206,090300,49106400,21600,21700,21700,21600,143
|
|
20231206,090200,46011450,21600,21600,21600,21600,0
|
|
20231206,090100,46011450,21600,21600,21600,21600,0
|
|
20231206,090000,46011450,21600,21550,21600,21500,2131
|