669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,200600,2579054050,21100,21100,21100,21100,1964
|
|
20231207,200500,2579054050,21100,21100,21100,21100,0
|
|
20231207,200400,2579054050,21100,21100,21100,21100,0
|
|
20231207,200300,2579054050,21100,21100,21100,21100,0
|
|
20231207,200200,2579054050,21100,21100,21100,21100,0
|
|
20231207,200100,2579054050,21100,21100,21100,21100,0
|
|
20231207,200000,2579054050,21100,21100,21100,21100,0
|
|
20231207,195900,2579054050,21100,21100,21100,21100,0
|
|
20231207,195800,2579054050,21100,21100,21100,21100,0
|
|
20231207,195700,2579054050,21100,21100,21100,21100,0
|
|
20231207,195600,2579054050,21100,21100,21100,21100,0
|
|
20231207,195500,2579054050,21100,21100,21100,21100,0
|
|
20231207,195400,2579054050,21100,21100,21100,21100,0
|
|
20231207,195300,2579054050,21100,21100,21100,21100,0
|
|
20231207,195200,2579054050,21100,21100,21100,21100,0
|
|
20231207,195100,2579054050,21100,21100,21100,21100,0
|
|
20231207,195000,2579054050,21100,21100,21100,21100,0
|
|
20231207,194900,2579054050,21100,21100,21100,21100,0
|
|
20231207,194800,2579054050,21100,21100,21100,21100,0
|
|
20231207,194700,2579054050,21100,21100,21100,21100,0
|
|
20231207,194600,2579054050,21100,21100,21100,21100,0
|
|
20231207,194500,2579054050,21100,21100,21100,21100,0
|
|
20231207,194400,2579054050,21100,21100,21100,21100,0
|
|
20231207,194300,2579054050,21100,21100,21100,21100,0
|
|
20231207,194200,2579054050,21100,21100,21100,21100,0
|
|
20231207,194100,2579054050,21100,21100,21100,21100,0
|
|
20231207,194000,2579054050,21100,21100,21100,21100,0
|
|
20231207,193900,2579054050,21100,21100,21100,21100,0
|
|
20231207,193800,2579054050,21100,21100,21100,21100,0
|
|
20231207,193700,2579054050,21100,21100,21100,21100,0
|
|
20231207,193600,2579054050,21100,21100,21100,21100,1964
|
|
20231207,193500,2579054050,21100,21100,21100,21100,0
|
|
20231207,193400,2579054050,21100,21100,21100,21100,0
|
|
20231207,193300,2579054050,21100,21100,21100,21100,0
|
|
20231207,193200,2579054050,21100,21100,21100,21100,0
|
|
20231207,193100,2579054050,21100,21100,21100,21100,0
|
|
20231207,193000,2579054050,21100,21100,21100,21100,0
|
|
20231207,192900,2579054050,21100,21100,21100,21100,0
|
|
20231207,192800,2579054050,21100,21100,21100,21100,0
|
|
20231207,192700,2579054050,21100,21100,21100,21100,0
|
|
20231207,192600,2579054050,21100,21100,21100,21100,0
|
|
20231207,192500,2579054050,21100,21100,21100,21100,0
|
|
20231207,192400,2579054050,21100,21100,21100,21100,0
|
|
20231207,192300,2579054050,21100,21100,21100,21100,0
|
|
20231207,192200,2579054050,21100,21100,21100,21100,0
|
|
20231207,192100,2579054050,21100,21100,21100,21100,0
|
|
20231207,192000,2579054050,21100,21100,21100,21100,0
|
|
20231207,191900,2579054050,21100,21100,21100,21100,0
|
|
20231207,191800,2579054050,21100,21100,21100,21100,0
|
|
20231207,191700,2579054050,21100,21100,21100,21100,0
|
|
20231207,191600,2579054050,21100,21100,21100,21100,0
|
|
20231207,191500,2579054050,21100,21100,21100,21100,0
|
|
20231207,191400,2579054050,21100,21100,21100,21100,0
|
|
20231207,191300,2579054050,21100,21100,21100,21100,0
|
|
20231207,191200,2579054050,21100,21100,21100,21100,0
|
|
20231207,191100,2579054050,21100,21100,21100,21100,0
|
|
20231207,191000,2579054050,21100,21100,21100,21100,0
|
|
20231207,190900,2579054050,21100,21100,21100,21100,0
|
|
20231207,190800,2579054050,21100,21100,21100,21100,0
|
|
20231207,190700,2579054050,21100,21100,21100,21100,0
|
|
20231207,190600,2579054050,21100,21100,21100,21100,1964
|
|
20231207,190500,2579054050,21100,21100,21100,21100,0
|
|
20231207,190400,2579054050,21100,21100,21100,21100,0
|
|
20231207,190300,2579054050,21100,21100,21100,21100,0
|
|
20231207,190200,2579054050,21100,21100,21100,21100,0
|
|
20231207,190100,2579054050,21100,21100,21100,21100,0
|
|
20231207,190000,2579054050,21100,21100,21100,21100,0
|
|
20231207,185900,2579054050,21100,21100,21100,21100,0
|
|
20231207,185800,2579054050,21100,21100,21100,21100,0
|
|
20231207,185700,2579054050,21100,21100,21100,21100,0
|
|
20231207,185600,2579054050,21100,21100,21100,21100,0
|
|
20231207,185500,2579054050,21100,21100,21100,21100,0
|
|
20231207,185400,2579054050,21100,21100,21100,21100,0
|
|
20231207,185300,2579054050,21100,21100,21100,21100,0
|
|
20231207,185200,2579054050,21100,21100,21100,21100,0
|
|
20231207,185100,2579054050,21100,21100,21100,21100,0
|
|
20231207,185000,2579054050,21100,21100,21100,21100,0
|
|
20231207,184900,2579054050,21100,21100,21100,21100,0
|
|
20231207,184800,2579054050,21100,21100,21100,21100,0
|
|
20231207,184700,2579054050,21100,21100,21100,21100,0
|
|
20231207,184600,2579054050,21100,21100,21100,21100,0
|
|
20231207,184500,2579054050,21100,21100,21100,21100,0
|
|
20231207,184400,2579054050,21100,21100,21100,21100,0
|
|
20231207,184300,2579054050,21100,21100,21100,21100,0
|
|
20231207,184200,2579054050,21100,21100,21100,21100,0
|
|
20231207,184100,2579054050,21100,21100,21100,21100,0
|
|
20231207,184000,2579054050,21100,21100,21100,21100,0
|
|
20231207,183900,2579054050,21100,21100,21100,21100,0
|
|
20231207,183800,2579054050,21100,21100,21100,21100,0
|
|
20231207,183700,2579054050,21100,21100,21100,21100,0
|
|
20231207,183600,2579054050,21100,21100,21100,21100,1964
|
|
20231207,183500,2579054050,21100,21100,21100,21100,0
|
|
20231207,183400,2579054050,21100,21100,21100,21100,0
|
|
20231207,183300,2579054050,21100,21100,21100,21100,0
|
|
20231207,183200,2579054050,21100,21100,21100,21100,0
|
|
20231207,183100,2579054050,21100,21100,21100,21100,0
|
|
20231207,183000,2579054050,21100,21100,21100,21100,0
|
|
20231207,182900,2579054050,21100,21100,21100,21100,0
|
|
20231207,182800,2579054050,21100,21100,21100,21100,0
|
|
20231207,182700,2579054050,21100,21100,21100,21100,0
|
|
20231207,182600,2579054050,21100,21100,21100,21100,0
|
|
20231207,182500,2579054050,21100,21100,21100,21100,0
|
|
20231207,182400,2579054050,21100,21100,21100,21100,0
|
|
20231207,182300,2579054050,21100,21100,21100,21100,0
|
|
20231207,182200,2579054050,21100,21100,21100,21100,0
|
|
20231207,182100,2579054050,21100,21100,21100,21100,0
|
|
20231207,182000,2579054050,21100,21100,21100,21100,0
|
|
20231207,181900,2579054050,21100,21100,21100,21100,0
|
|
20231207,181800,2579054050,21100,21100,21100,21100,0
|
|
20231207,181700,2579054050,21100,21100,21100,21100,0
|
|
20231207,181600,2579054050,21100,21100,21100,21100,0
|
|
20231207,181500,2579054050,21100,21100,21100,21100,0
|
|
20231207,181400,2579054050,21100,21100,21100,21100,0
|
|
20231207,181300,2579054050,21100,21100,21100,21100,0
|
|
20231207,181200,2579054050,21100,21100,21100,21100,0
|
|
20231207,181100,2579054050,21100,21100,21100,21100,0
|
|
20231207,181000,2579054050,21100,21100,21100,21100,0
|
|
20231207,180900,2579054050,21100,21100,21100,21100,0
|
|
20231207,180800,2579054050,21100,21100,21100,21100,0
|
|
20231207,180700,2579054050,21100,21100,21100,21100,0
|
|
20231207,180600,2579054050,21100,21100,21100,21100,1964
|
|
20231207,180500,2579054050,21100,21100,21100,21100,0
|
|
20231207,180400,2579054050,21100,21100,21100,21100,0
|
|
20231207,180300,2579054050,21100,21100,21100,21100,0
|
|
20231207,180200,2579054050,21100,21100,21100,21100,0
|
|
20231207,180100,2579054050,21100,21100,21100,21100,0
|
|
20231207,180000,2579054050,21100,21100,21100,21100,0
|
|
20231207,175900,2579054050,21100,21100,21100,21100,0
|
|
20231207,175800,2579054050,21100,21100,21100,21100,0
|
|
20231207,175700,2579054050,21100,21100,21100,21100,0
|
|
20231207,175600,2579054050,21100,21100,21100,21100,0
|
|
20231207,175500,2579054050,21100,21100,21100,21100,0
|
|
20231207,175400,2579054050,21100,21100,21100,21100,0
|
|
20231207,175300,2579054050,21100,21100,21100,21100,0
|
|
20231207,175200,2579054050,21100,21100,21100,21100,0
|
|
20231207,175100,2579054050,21100,21100,21100,21100,0
|
|
20231207,175000,2579054050,21100,21100,21100,21100,0
|
|
20231207,174900,2579054050,21100,21100,21100,21100,0
|
|
20231207,174800,2579054050,21100,21100,21100,21100,0
|
|
20231207,174700,2579054050,21100,21100,21100,21100,0
|
|
20231207,174600,2579054050,21100,21100,21100,21100,0
|
|
20231207,174500,2579054050,21100,21100,21100,21100,0
|
|
20231207,174400,2579054050,21100,21100,21100,21100,0
|
|
20231207,174300,2579054050,21100,21100,21100,21100,0
|
|
20231207,174200,2579054050,21100,21100,21100,21100,0
|
|
20231207,174100,2579054050,21100,21100,21100,21100,0
|
|
20231207,174000,2579054050,21100,21100,21100,21100,0
|
|
20231207,173900,2579054050,21100,21100,21100,21100,0
|
|
20231207,173800,2579054050,21100,21100,21100,21100,0
|
|
20231207,173700,2579054050,21100,21100,21100,21100,0
|
|
20231207,173600,2579054050,21100,21100,21100,21100,1964
|
|
20231207,173500,2579054050,21100,21100,21100,21100,0
|
|
20231207,173400,2579054050,21100,21100,21100,21100,0
|
|
20231207,173300,2579054050,21100,21100,21100,21100,0
|
|
20231207,173200,2579054050,21100,21100,21100,21100,0
|
|
20231207,173100,2579054050,21100,21100,21100,21100,0
|
|
20231207,173000,2579054050,21100,21100,21100,21100,0
|
|
20231207,172900,2579054050,21100,21100,21100,21100,0
|
|
20231207,172800,2579054050,21100,21100,21100,21100,0
|
|
20231207,172700,2579054050,21100,21100,21100,21100,0
|
|
20231207,172600,2579054050,21100,21100,21100,21100,0
|
|
20231207,172500,2579054050,21100,21100,21100,21100,0
|
|
20231207,172400,2579054050,21100,21100,21100,21100,0
|
|
20231207,172300,2579054050,21100,21100,21100,21100,0
|
|
20231207,172200,2579054050,21100,21100,21100,21100,0
|
|
20231207,172100,2579054050,21100,21100,21100,21100,0
|
|
20231207,172000,2579054050,21100,21100,21100,21100,0
|
|
20231207,171900,2579054050,21100,21100,21100,21100,0
|
|
20231207,171800,2579054050,21100,21100,21100,21100,0
|
|
20231207,171700,2579054050,21100,21100,21100,21100,0
|
|
20231207,171600,2579054050,21100,21100,21100,21100,0
|
|
20231207,171500,2579054050,21100,21100,21100,21100,0
|
|
20231207,171400,2579054050,21100,21100,21100,21100,0
|
|
20231207,171300,2579054050,21100,21100,21100,21100,0
|
|
20231207,171200,2579054050,21100,21100,21100,21100,0
|
|
20231207,171100,2579054050,21100,21100,21100,21100,0
|
|
20231207,171000,2579054050,21100,21100,21100,21100,0
|
|
20231207,170900,2579054050,21100,21100,21100,21100,0
|
|
20231207,170800,2579054050,21100,21100,21100,21100,0
|
|
20231207,170700,2579054050,21100,21100,21100,21100,0
|
|
20231207,170600,2579054050,21100,21100,21100,21100,1964
|
|
20231207,170500,2579054050,21100,21100,21100,21100,0
|
|
20231207,170400,2579054050,21100,21100,21100,21100,0
|
|
20231207,170300,2579054050,21100,21100,21100,21100,0
|
|
20231207,170200,2579054050,21100,21100,21100,21100,0
|
|
20231207,170100,2579054050,21100,21100,21100,21100,0
|
|
20231207,170000,2579054050,21100,21100,21100,21100,0
|
|
20231207,165900,2579054050,21100,21100,21100,21100,0
|
|
20231207,165800,2579054050,21100,21100,21100,21100,0
|
|
20231207,165700,2579054050,21100,21100,21100,21100,0
|
|
20231207,165600,2579054050,21100,21100,21100,21100,0
|
|
20231207,165500,2579054050,21100,21100,21100,21100,0
|
|
20231207,165400,2579054050,21100,21100,21100,21100,0
|
|
20231207,165300,2579054050,21100,21100,21100,21100,0
|
|
20231207,165200,2579054050,21100,21100,21100,21100,0
|
|
20231207,165100,2579054050,21100,21100,21100,21100,0
|
|
20231207,165000,2579054050,21100,21100,21100,21100,0
|
|
20231207,164900,2579054050,21100,21100,21100,21100,0
|
|
20231207,164800,2579054050,21100,21100,21100,21100,0
|
|
20231207,164700,2579054050,21100,21100,21100,21100,0
|
|
20231207,164600,2579054050,21100,21100,21100,21100,0
|
|
20231207,164500,2579054050,21100,21100,21100,21100,0
|
|
20231207,164400,2579054050,21100,21100,21100,21100,0
|
|
20231207,164300,2579054050,21100,21100,21100,21100,0
|
|
20231207,164200,2579054050,21100,21100,21100,21100,0
|
|
20231207,164100,2579054050,21100,21100,21100,21100,0
|
|
20231207,164000,2579054050,21100,21100,21100,21100,0
|
|
20231207,163900,2579054050,21100,21100,21100,21100,0
|
|
20231207,163800,2579054050,21100,21100,21100,21100,0
|
|
20231207,163700,2579054050,21100,21100,21100,21100,0
|
|
20231207,163600,2579054050,21100,21100,21100,21100,1964
|
|
20231207,163500,2579054050,21100,21100,21100,21100,0
|
|
20231207,163400,2579054050,21100,21100,21100,21100,0
|
|
20231207,163300,2579054050,21100,21100,21100,21100,0
|
|
20231207,163200,2579054050,21100,21100,21100,21100,0
|
|
20231207,163100,2579054050,21100,21100,21100,21100,0
|
|
20231207,163000,2579054050,21100,21100,21100,21100,0
|
|
20231207,162900,2579054050,21100,21100,21100,21100,0
|
|
20231207,162800,2579054050,21100,21100,21100,21100,0
|
|
20231207,162700,2579054050,21100,21100,21100,21100,0
|
|
20231207,162600,2579054050,21100,21100,21100,21100,0
|
|
20231207,162500,2579054050,21100,21100,21100,21100,0
|
|
20231207,162400,2579054050,21100,21100,21100,21100,0
|
|
20231207,162300,2579054050,21100,21100,21100,21100,0
|
|
20231207,162200,2579054050,21100,21100,21100,21100,0
|
|
20231207,162100,2579054050,21100,21100,21100,21100,0
|
|
20231207,162000,2579054050,21100,21100,21100,21100,0
|
|
20231207,161900,2579054050,21100,21100,21100,21100,0
|
|
20231207,161800,2579054050,21100,21100,21100,21100,0
|
|
20231207,161700,2579054050,21100,21100,21100,21100,0
|
|
20231207,161600,2579054050,21100,21100,21100,21100,0
|
|
20231207,161500,2579054050,21100,21100,21100,21100,0
|
|
20231207,161400,2579054050,21100,21100,21100,21100,0
|
|
20231207,161300,2579054050,21100,21100,21100,21100,0
|
|
20231207,161200,2579054050,21100,21100,21100,21100,0
|
|
20231207,161100,2579054050,21100,21100,21100,21100,0
|
|
20231207,161000,2579054050,21100,21100,21100,21100,0
|
|
20231207,160900,2579054050,21100,21100,21100,21100,0
|
|
20231207,160800,2579054050,21100,21100,21100,21100,0
|
|
20231207,160700,2579054050,21100,21100,21100,21100,0
|
|
20231207,160600,2579054050,21100,21100,21100,21100,1964
|
|
20231207,160500,2579054050,21100,21100,21100,21100,0
|
|
20231207,160400,2579054050,21100,21100,21100,21100,0
|
|
20231207,160300,2579054050,21100,21100,21100,21100,0
|
|
20231207,160200,2579054050,21100,21100,21100,21100,0
|
|
20231207,160100,2579054050,21100,21100,21100,21100,0
|
|
20231207,160000,2579054050,21100,21100,21100,21100,0
|
|
20231207,155900,2579054050,21100,21100,21100,21100,0
|
|
20231207,155800,2579054050,21100,21100,21100,21100,0
|
|
20231207,155700,2579054050,21100,21100,21100,21100,0
|
|
20231207,155600,2579054050,21100,21100,21100,21100,0
|
|
20231207,155500,2579054050,21100,21100,21100,21100,0
|
|
20231207,155400,2579054050,21100,21100,21100,21100,0
|
|
20231207,155300,2579054050,21100,21100,21100,21100,0
|
|
20231207,155200,2579054050,21100,21100,21100,21100,0
|
|
20231207,155100,2579054050,21100,21100,21100,21100,0
|
|
20231207,155000,2579054050,21100,21100,21100,21100,0
|
|
20231207,154900,2579054050,21100,21100,21100,21100,0
|
|
20231207,154800,2579054050,21100,21100,21100,21100,0
|
|
20231207,154700,2579054050,21100,21100,21100,21100,0
|
|
20231207,154600,2579054050,21100,21100,21100,21100,0
|
|
20231207,154500,2579054050,21100,21100,21100,21100,0
|
|
20231207,154400,2579054050,21100,21100,21100,21100,0
|
|
20231207,154300,2579054050,21100,21100,21100,21100,0
|
|
20231207,154200,2579054050,21100,21100,21100,21100,0
|
|
20231207,154100,2579054050,21100,21100,21100,21100,0
|
|
20231207,154000,2579054050,21100,21100,21100,21100,0
|
|
20231207,153900,2579054050,21100,21100,21100,21100,0
|
|
20231207,153800,2579054050,21100,21100,21100,21100,0
|
|
20231207,153700,2579054050,21100,21100,21100,21100,0
|
|
20231207,153600,2579054050,21100,21100,21100,21100,1964
|
|
20231207,153500,2579054050,21100,21100,21100,21100,0
|
|
20231207,153400,2579054050,21100,21100,21100,21100,0
|
|
20231207,153300,2579054050,21100,21100,21100,21100,0
|
|
20231207,153200,2579054050,21100,21100,21100,21100,0
|
|
20231207,153100,2579054050,21100,21100,21100,21100,0
|
|
20231207,153000,2579054050,21100,21100,21100,21100,1964
|
|
20231207,152900,2537613650,21150,21150,21150,21150,0
|
|
20231207,152800,2537613650,21150,21150,21150,21150,0
|
|
20231207,152700,2537613650,21150,21150,21150,21150,0
|
|
20231207,152600,2537613650,21150,21150,21150,21150,0
|
|
20231207,152500,2537613650,21150,21150,21150,21150,0
|
|
20231207,152400,2537613650,21150,21150,21150,21150,0
|
|
20231207,152300,2537613650,21150,21150,21150,21150,0
|
|
20231207,152200,2537613650,21150,21150,21150,21150,0
|
|
20231207,152100,2537613650,21150,21150,21150,21150,0
|
|
20231207,152000,2537613650,21150,21150,21150,21150,0
|
|
20231207,151900,2537613650,21150,21150,21150,21100,150
|
|
20231207,151800,2534446400,21150,21200,21200,21100,241
|
|
20231207,151700,2529347700,21200,21150,21200,21100,459
|
|
20231207,151600,2519633900,21150,21100,21150,21100,292
|
|
20231207,151500,2513467600,21150,21150,21150,21100,268
|
|
20231207,151400,2507803100,21150,21150,21150,21100,321
|
|
20231207,151300,2501016700,21150,21100,21150,21100,316
|
|
20231207,151200,2494345100,21100,21150,21150,21100,221
|
|
20231207,151100,2489675100,21150,21100,21150,21050,330
|
|
20231207,151000,2482715650,21100,21100,21100,21050,491
|
|
20231207,150900,2472374100,21050,21100,21150,21050,355
|
|
20231207,150800,2464881400,21100,21100,21150,21050,227
|
|
20231207,150700,2460089500,21150,21150,21150,21100,272
|
|
20231207,150600,2454340750,21150,21100,21150,21100,220
|
|
20231207,150500,2449696150,21100,21150,21150,21100,247
|
|
20231207,150400,2444476050,21150,21150,21150,21100,302
|
|
20231207,150300,2438091050,21150,21050,21150,21050,178
|
|
20231207,150200,2434336300,21100,21100,21100,21050,173
|
|
20231207,150100,2430688350,21100,21100,21100,21050,219
|
|
20231207,150000,2426069400,21100,21000,21100,21000,448
|
|
20231207,145900,2416637350,21000,21100,21100,21000,237
|
|
20231207,145800,2411643100,21100,21050,21100,21000,300
|
|
20231207,145700,2405326800,21100,21050,21100,21050,432
|
|
20231207,145600,2396220500,21100,21100,21150,21100,244
|
|
20231207,145500,2391069350,21100,21100,21150,21050,417
|
|
20231207,145400,2382270600,21150,21100,21150,21050,474
|
|
20231207,145300,2372275250,21100,21100,21100,21050,285
|
|
20231207,145200,2366268100,21100,21100,21100,21050,287
|
|
20231207,145100,2360219650,21100,21100,21100,21050,352
|
|
20231207,145000,2352799750,21100,21050,21100,21050,171
|
|
20231207,144900,2349195650,21100,21100,21100,21050,299
|
|
20231207,144800,2342894500,21050,21100,21100,21050,382
|
|
20231207,144700,2334839650,21050,21050,21150,21050,342
|
|
20231207,144600,2327627600,21050,21150,21150,21050,626
|
|
20231207,144500,2314425400,21150,21150,21150,21100,262
|
|
20231207,144400,2308891300,21150,21050,21150,21050,224
|
|
20231207,144300,2304157650,21150,21100,21150,21100,410
|
|
20231207,144200,2295500800,21100,21050,21150,21050,310
|
|
20231207,144100,2288966350,21100,21100,21100,21050,201
|
|
20231207,144000,2284727400,21100,21100,21150,21050,419
|
|
20231207,143900,2275888150,21100,21150,21150,21050,468
|
|
20231207,143800,2266015500,21150,21100,21150,21100,287
|
|
20231207,143700,2259954250,21100,21100,21100,21050,293
|
|
20231207,143600,2253780900,21100,21100,21100,21050,373
|
|
20231207,143500,2245920450,21100,21100,21100,21050,236
|
|
20231207,143400,2240944550,21100,21100,21150,21050,187
|
|
20231207,143300,2236996700,21050,21100,21100,21050,348
|
|
20231207,143200,2229664100,21050,21100,21100,21050,202
|
|
20231207,143100,2225403950,21100,21100,21200,21050,277
|
|
20231207,143000,2219553250,21050,21100,21150,21050,465
|
|
20231207,142900,2209744500,21100,21150,21250,21050,308
|
|
20231207,142800,2203232400,21100,21100,21300,21050,1576
|
|
20231207,142700,2169828500,21100,21100,21100,21050,367
|
|
20231207,142600,2162092400,21100,21050,21100,21050,297
|
|
20231207,142500,2155830250,21050,21100,21100,21050,315
|
|
20231207,142400,2149192750,21100,21100,21100,21050,293
|
|
20231207,142300,2143017450,21100,21050,21100,21050,378
|
|
20231207,142200,2135048850,21050,21100,21100,21050,1402
|
|
20231207,142100,2105472350,21100,21100,21150,21050,1263
|
|
20231207,142000,2078824650,21150,21100,21150,21100,288
|
|
20231207,141900,2072738450,21100,21150,21150,21100,483
|
|
20231207,141800,2062525050,21100,21150,21150,21100,278
|
|
20231207,141700,2056652600,21150,21150,21150,21100,391
|
|
20231207,141600,2048390000,21150,21150,21150,21100,213
|
|
20231207,141500,2043890650,21150,21200,21200,21100,307
|
|
20231207,141400,2037402500,21200,21200,21200,21100,274
|
|
20231207,141300,2031600100,21200,21150,21200,21100,187
|
|
20231207,141200,2027646450,21150,21150,21200,21150,230
|
|
20231207,141100,2022780250,21150,21150,21200,21100,230
|
|
20231207,141000,2017915550,21200,21200,21200,21150,270
|
|
20231207,140900,2012198950,21200,21150,21250,21100,234
|
|
20231207,140800,2007240400,21150,21200,21250,21100,316
|
|
20231207,140700,2000550250,21150,21250,21250,21150,205
|
|
20231207,140600,1996203650,21250,21250,21300,21200,209
|
|
20231207,140500,1991764250,21300,21300,21300,21200,414
|
|
20231207,140400,1982974800,21300,21150,21450,21150,4290
|
|
20231207,140300,1891368400,21200,21150,21200,21050,353
|
|
20231207,140200,1883899150,21150,21150,21200,21050,2711
|
|
20231207,140100,1826481050,21150,21100,21150,21100,182
|
|
20231207,140000,1822637050,21100,21100,21150,21050,306
|
|
20231207,135900,1816183550,21100,21150,21150,21050,285
|
|
20231207,135800,1810167150,21150,21100,21150,21100,162
|
|
20231207,135700,1806748150,21100,21100,21100,21050,257
|
|
20231207,135600,1801332800,21100,21100,21100,21050,330
|
|
20231207,135500,1794378150,21100,21100,21100,21000,181
|
|
20231207,135400,1790566800,21050,21050,21100,21050,212
|
|
20231207,135300,1786102150,21100,21050,21100,21050,356
|
|
20231207,135200,1778600800,21100,21100,21100,21050,79
|
|
20231207,135100,1776933950,21050,21100,21100,21050,264
|
|
20231207,135000,1771370900,21050,21100,21100,21050,181
|
|
20231207,134900,1767559050,21100,21050,21100,21050,189
|
|
20231207,134800,1763578350,21100,21100,21100,21050,175
|
|
20231207,134700,1759888200,21100,21100,21150,21050,100
|
|
20231207,134600,1757778500,21100,21100,21150,21050,222
|
|
20231207,134500,1753098650,21100,21100,21100,21050,168
|
|
20231207,134400,1749556050,21100,21200,21200,21100,134
|
|
20231207,134300,1746726800,21150,21100,21200,21050,468
|
|
20231207,134200,1736839700,21100,21100,21100,21050,103
|
|
20231207,134100,1734668600,21100,21100,21100,21050,269
|
|
20231207,134000,1728999650,21100,21150,21150,21100,153
|
|
20231207,133900,1725771250,21150,21100,21150,21100,98
|
|
20231207,133800,1723701200,21100,21150,21150,21100,149
|
|
20231207,133700,1720554900,21200,21150,21200,21150,145
|
|
20231207,133600,1717487650,21150,21200,21200,21150,84
|
|
20231207,133500,1715709200,21150,21150,21150,21100,353
|
|
20231207,133400,1708254850,21150,21200,21200,21100,1233
|
|
20231207,133300,1682131150,21200,21200,21200,21150,567
|
|
20231207,133200,1670134950,21200,21150,21200,21100,222
|
|
20231207,133100,1665442450,21150,21150,21150,21100,333
|
|
20231207,133000,1658406900,21150,21150,21150,21100,218
|
|
20231207,132900,1653798600,21150,21150,21150,21100,218
|
|
20231207,132800,1649196150,21150,21150,21150,21100,216
|
|
20231207,132700,1644635100,21150,21100,21150,21100,137
|
|
20231207,132600,1641739650,21100,21150,21150,21100,205
|
|
20231207,132500,1637411100,21150,21100,21150,21100,211
|
|
20231207,132400,1632955700,21150,21100,21150,21100,154
|
|
20231207,132300,1629705750,21050,21100,21100,21050,197
|
|
20231207,132200,1625556300,21100,21150,21150,21050,121
|
|
20231207,132100,1623004050,21150,21100,21150,21050,111
|
|
20231207,132000,1620659700,21050,21150,21150,21050,197
|
|
20231207,131900,1616507450,21100,21100,21100,21050,411
|
|
20231207,131800,1607842850,21100,21100,21100,21050,49
|
|
20231207,131700,1606811200,21050,21100,21150,21050,162
|
|
20231207,131600,1603396950,21100,21100,21150,21050,176
|
|
20231207,131500,1599688500,21100,21050,21100,21050,296
|
|
20231207,131400,1593450050,21100,21100,21100,21050,81
|
|
20231207,131300,1591743300,21100,21100,21100,21050,195
|
|
20231207,131200,1587635800,21100,21150,21150,21050,181
|
|
20231207,131100,1583818750,21150,21100,21150,21100,118
|
|
20231207,131000,1581327450,21150,21100,21150,21100,149
|
|
20231207,130900,1578182150,21100,21100,21150,21100,201
|
|
20231207,130800,1573939400,21100,21100,21150,21100,185
|
|
20231207,130700,1570032550,21100,21100,21100,21050,237
|
|
20231207,130600,1565039150,21100,21100,21100,21050,163
|
|
20231207,130500,1561606950,21100,21100,21100,21050,169
|
|
20231207,130400,1558041150,21050,21100,21100,21050,145
|
|
20231207,130300,1554986650,21100,21100,21100,21050,145
|
|
20231207,130200,1551929400,21100,21100,21100,21050,119
|
|
20231207,130100,1549420750,21100,21100,21100,21050,202
|
|
20231207,130000,1545165550,21100,21050,21100,21050,281
|
|
20231207,125900,1539243700,21050,21100,21100,21000,65
|
|
20231207,125800,1537874700,21050,21050,21050,21050,219
|
|
20231207,125700,1533264750,21050,21050,21100,21050,228
|
|
20231207,125600,1528464450,21050,21050,21050,21050,2
|
|
20231207,125500,1528422350,21050,21050,21100,21050,159
|
|
20231207,125400,1525075050,21100,21050,21100,21000,504
|
|
20231207,125300,1514454200,21000,21050,21050,21000,85
|
|
20231207,125200,1512666500,21000,21050,21100,21000,212
|
|
20231207,125100,1508207950,21050,21050,21050,21050,171
|
|
20231207,125000,1504608400,21050,21100,21100,21050,81
|
|
20231207,124900,1502902750,21050,21100,21100,21050,203
|
|
20231207,124800,1498627150,21100,21050,21100,21050,177
|
|
20231207,124700,1494900150,21050,21050,21050,21050,41
|
|
20231207,124600,1494037100,21050,21050,21100,21050,210
|
|
20231207,124500,1489613500,21100,21050,21100,21050,173
|
|
20231207,124400,1485971150,21050,21050,21050,21050,86
|
|
20231207,124300,1484160850,21050,21050,21100,21050,236
|
|
20231207,124200,1479189700,21050,21050,21050,21050,100
|
|
20231207,124100,1477084700,21050,21100,21100,21050,81
|
|
20231207,124000,1475377900,21050,21150,21150,21050,419
|
|
20231207,123900,1466533550,21050,21100,21100,21050,183
|
|
20231207,123800,1462674300,21050,21050,21050,21050,157
|
|
20231207,123700,1459369450,21050,21150,21150,21050,194
|
|
20231207,123600,1455276500,21100,21100,21150,21100,200
|
|
20231207,123500,1451055800,21100,21100,21100,21100,172
|
|
20231207,123400,1447426600,21100,21150,21150,21100,141
|
|
20231207,123300,1444448550,21150,21100,21150,21050,295
|
|
20231207,123200,1438225800,21050,21050,21050,21050,169
|
|
20231207,123100,1434668350,21050,21100,21100,21050,70
|
|
20231207,123000,1433193650,21100,21050,21100,21050,163
|
|
20231207,122900,1429761650,21050,21100,21100,21050,137
|
|
20231207,122800,1426876200,21150,21100,21150,21100,19
|
|
20231207,122700,1426474650,21050,21100,21100,21050,325
|
|
20231207,122600,1419624450,21050,21100,21100,21050,77
|
|
20231207,122500,1418001700,21100,21150,21150,21100,89
|
|
20231207,122400,1416122850,21100,21100,21100,21050,603
|
|
20231207,122300,1403407400,21050,21100,21100,21050,113
|
|
20231207,122200,1401025100,21100,21050,21100,21050,48
|
|
20231207,122100,1400012450,21050,21100,21150,21050,275
|
|
20231207,122000,1394214700,21100,21100,21100,21050,156
|
|
20231207,121900,1390925250,21100,21000,21100,21000,220
|
|
20231207,121800,1386285850,21050,21100,21100,21050,320
|
|
20231207,121700,1379540850,21050,21100,21100,21050,154
|
|
20231207,121600,1376298650,21100,21100,21100,21050,90
|
|
20231207,121500,1374401750,21050,21100,21100,21050,159
|
|
20231207,121400,1371052100,21150,21050,21150,21050,297
|
|
20231207,121300,1364794400,21050,21050,21050,21050,47
|
|
20231207,121200,1363805050,21000,21100,21100,21000,292
|
|
20231207,121100,1357657350,21100,21050,21100,21000,195
|
|
20231207,121000,1353557350,21050,21100,21150,21050,622
|
|
20231207,120900,1340434750,21000,21050,21050,21000,199
|
|
20231207,120800,1336247100,21100,21050,21100,21000,281
|
|
20231207,120700,1330340550,21050,21000,21050,21000,72
|
|
20231207,120600,1328827250,21000,21050,21050,21000,163
|
|
20231207,120500,1325401200,21100,21050,21100,21000,225
|
|
20231207,120400,1320667950,21050,20950,21050,20950,313
|
|
20231207,120300,1314091500,20950,21000,21000,20950,170
|
|
20231207,120200,1310521700,21000,21050,21050,21000,111
|
|
20231207,120100,1308190350,21000,21000,21050,20950,252
|
|
20231207,120000,1302901350,21000,20950,21000,20950,8
|
|
20231207,115900,1302733600,21000,21050,21050,21000,275
|
|
20231207,115800,1296948150,21000,20950,21050,20950,275
|
|
20231207,115700,1291175550,20950,21000,21000,20950,74
|
|
20231207,115600,1289622700,21000,21050,21050,20950,268
|
|
20231207,115500,1283993800,21000,21000,21050,21000,168
|
|
20231207,115400,1280464850,21000,21000,21000,21000,52
|
|
20231207,115300,1279372850,21050,21050,21100,21000,106
|
|
20231207,115200,1277142750,21050,21050,21050,21000,312
|
|
20231207,115100,1270582200,21050,21000,21050,21000,52
|
|
20231207,115000,1269489950,21000,21050,21050,21000,154
|
|
20231207,114900,1266255400,21050,21000,21050,21000,168
|
|
20231207,114800,1262726150,21000,21050,21050,21000,43
|
|
20231207,114700,1261821250,21050,21100,21100,21050,167
|
|
20231207,114600,1258305300,21100,21050,21100,21000,150
|
|
20231207,114500,1255146100,21050,21000,21050,21000,171
|
|
20231207,114400,1251549550,21000,21000,21000,20950,176
|
|
20231207,114300,1247855850,21000,21050,21100,20950,175
|
|
20231207,114200,1244180250,21050,20950,21050,20950,560
|
|
20231207,114100,1232398900,20950,20950,21050,20950,1207
|
|
20231207,114000,1207104100,20950,21000,21050,20950,200
|
|
20231207,113900,1202903950,21000,21000,21000,20950,146
|
|
20231207,113800,1199838100,21000,21000,21000,21000,184
|
|
20231207,113700,1195974100,21000,21000,21050,21000,255
|
|
20231207,113600,1190617750,21000,21000,21000,21000,52
|
|
20231207,113500,1189525750,21000,21000,21000,21000,146
|
|
20231207,113400,1186459750,21000,21000,21050,21000,210
|
|
20231207,113300,1182046700,20950,20950,20950,20950,40
|
|
20231207,113200,1181208700,21000,20950,21100,20950,199
|
|
20231207,113100,1177024350,21000,21050,21050,21000,264
|
|
20231207,113000,1171477850,21000,21000,21000,21000,120
|
|
20231207,112900,1168957850,21000,21000,21000,21000,137
|
|
20231207,112800,1166080850,21000,21000,21050,21000,214
|
|
20231207,112700,1161584850,21050,21000,21050,21000,229
|
|
20231207,112600,1156775000,21000,21000,21000,21000,46
|
|
20231207,112500,1155809000,21050,21050,21050,20950,207
|
|
20231207,112400,1151463700,21050,21000,21050,21000,256
|
|
20231207,112300,1146086800,21000,21000,21050,21000,46
|
|
20231207,112200,1145120750,21050,21000,21050,21000,200
|
|
20231207,112100,1140919850,21000,21000,21050,20950,253
|
|
20231207,112000,1135607450,21000,21000,21000,20950,100
|
|
20231207,111900,1133507650,21050,21000,21050,21000,253
|
|
20231207,111800,1128193700,20950,21000,21050,20950,122
|
|
20231207,111700,1125630900,21000,21000,21000,20950,100
|
|
20231207,111600,1123533150,21000,21000,21050,21000,197
|
|
20231207,111500,1119395250,21000,21050,21050,20950,176
|
|
20231207,111400,1115697850,21050,21050,21050,20950,171
|
|
20231207,111300,1112100650,21050,21050,21050,20950,190
|
|
20231207,111200,1108115200,21000,21050,21050,21000,181
|
|
20231207,111100,1104313300,21000,21000,21000,21000,50
|
|
20231207,111000,1103263300,21000,21000,21000,20950,178
|
|
20231207,110900,1099527700,20950,21000,21000,20950,893
|
|
20231207,110800,1080774800,20950,20900,20950,20850,61
|
|
20231207,110700,1079497250,20850,20900,20950,20850,499
|
|
20231207,110600,1069057050,20900,20850,20900,20850,221
|
|
20231207,110500,1064441600,20950,20850,20950,20850,84
|
|
20231207,110400,1062688400,20850,20900,20900,20850,188
|
|
20231207,110300,1058761250,20850,20900,20950,20850,269
|
|
20231207,110200,1053143000,20850,20850,20950,20800,210
|
|
20231207,110100,1048759750,20850,20850,20900,20850,292
|
|
20231207,110000,1042667900,20850,20850,20900,20850,236
|
|
20231207,105900,1037746500,20850,20850,20900,20850,180
|
|
20231207,105800,1033992600,20850,20850,20900,20800,480
|
|
20231207,105700,1023989200,20850,20850,20850,20800,232
|
|
20231207,105600,1019157000,20850,20850,20900,20850,248
|
|
20231207,105500,1013985900,20800,20850,20900,20800,267
|
|
20231207,105400,1008423000,20850,20900,20900,20850,668
|
|
20231207,105300,994491400,20950,20900,20950,20800,419
|
|
20231207,105200,985750400,20900,20850,20900,20800,283
|
|
20231207,105100,979849900,20900,20850,20900,20800,469
|
|
20231207,105000,970075250,20900,20900,20900,20850,467
|
|
20231207,104900,960335500,20850,20850,20900,20850,136
|
|
20231207,104800,957499350,20850,20850,20900,20850,225
|
|
20231207,104700,952807500,20850,20900,20900,20850,249
|
|
20231207,104600,947609250,20850,20900,20900,20850,199
|
|
20231207,104500,943456050,20850,20850,20900,20850,233
|
|
20231207,104400,938597400,20850,20900,20900,20850,429
|
|
20231207,104300,929647200,20850,20850,20900,20850,126
|
|
20231207,104200,927019700,20850,20850,20900,20850,218
|
|
20231207,104100,922474300,20850,20950,21000,20850,1315
|
|
20231207,104000,894969600,20900,20900,20950,20900,155
|
|
20231207,103900,891728700,20900,20900,20900,20900,232
|
|
20231207,103800,886879900,20900,20900,20950,20900,580
|
|
20231207,103700,874756950,20900,20900,20950,20900,132
|
|
20231207,103600,871997850,20900,20900,20950,20900,513
|
|
20231207,103500,861273150,20900,20900,20950,20900,285
|
|
20231207,103400,855315600,20900,20900,20950,20900,799
|
|
20231207,103300,838596600,20900,20900,20950,20900,213
|
|
20231207,103200,834144300,20900,20950,20950,20900,178
|
|
20231207,103100,830421050,20900,20900,20950,20900,125
|
|
20231207,103000,827808250,20900,20900,20900,20900,123
|
|
20231207,102900,825237550,20900,20900,20900,20900,241
|
|
20231207,102800,820200650,20850,20900,20950,20850,528
|
|
20231207,102700,809168600,20900,20900,20950,20900,220
|
|
20231207,102600,804570050,20900,20900,20950,20900,265
|
|
20231207,102500,799030600,20900,20900,20900,20850,590
|
|
20231207,102400,786704300,20900,20900,20950,20850,1717
|
|
20231207,102300,750823200,20900,20950,21000,20900,232
|
|
20231207,102200,745963500,20900,20900,20950,20900,224
|
|
20231207,102100,741279300,20900,20900,20950,20900,594
|
|
20231207,102000,728839150,20900,20900,20950,20900,244
|
|
20231207,101900,723733050,20900,20900,20900,20900,114
|
|
20231207,101800,721350450,20900,20900,20950,20900,736
|
|
20231207,101700,705942950,20900,20950,20950,20900,314
|
|
20231207,101600,699370800,20900,20950,20950,20900,1477
|
|
20231207,101500,668436550,20950,20950,21000,20950,224
|
|
20231207,101400,663743200,20950,20950,21000,20950,173
|
|
20231207,101300,660117250,20950,21000,21050,20950,189
|
|
20231207,101200,656152000,21000,21000,21050,20950,194
|
|
20231207,101100,652077450,21050,20950,21050,20950,151
|
|
20231207,101000,648906500,21000,20950,21000,20950,565
|
|
20231207,100900,637050500,20950,20950,21050,20950,551
|
|
20231207,100800,625504550,20950,21050,21100,20950,3403
|
|
20231207,100700,554035200,21050,21050,21050,21000,326
|
|
20231207,100600,547178250,21050,21100,21100,21000,1646
|
|
20231207,100500,512545900,21050,21050,21100,21050,126
|
|
20231207,100400,509892050,21050,21100,21100,21050,107
|
|
20231207,100300,507636600,21100,21050,21100,21050,329
|
|
20231207,100200,500697550,21050,21050,21100,21050,86
|
|
20231207,100100,498887000,21050,21050,21050,21050,28
|
|
20231207,100000,498297600,21050,21150,21150,21050,429
|
|
20231207,095900,489254400,21100,21100,21100,21100,50
|
|
20231207,095800,488199400,21100,21100,21100,21100,62
|
|
20231207,095700,486891200,21100,21100,21100,21100,50
|
|
20231207,095600,485836200,21100,21100,21100,21050,65
|
|
20231207,095500,484464800,21100,21100,21100,21100,24
|
|
20231207,095400,483958400,21100,21150,21150,21050,255
|
|
20231207,095300,478573050,21100,21150,21150,21050,2209
|
|
20231207,095200,432007850,21150,21150,21150,21150,259
|
|
20231207,095100,426530000,21150,21150,21150,21100,373
|
|
20231207,095000,418641200,21150,21150,21150,21150,71
|
|
20231207,094900,417139550,21150,21150,21150,21150,199
|
|
20231207,094800,412930700,21150,21150,21150,21100,141
|
|
20231207,094700,409948650,21150,21150,21200,21100,253
|
|
20231207,094600,404598950,21200,21100,21200,21100,727
|
|
20231207,094500,389255500,21100,21150,21150,21100,432
|
|
20231207,094400,380121850,21100,21100,21150,21100,108
|
|
20231207,094300,377843000,21100,21150,21150,21100,238
|
|
20231207,094200,372820600,21100,21100,21100,21100,71
|
|
20231207,094100,371322500,21100,21150,21150,21100,9
|
|
20231207,094000,371132300,21100,21100,21150,21100,53
|
|
20231207,093900,370013850,21100,21100,21100,21050,274
|
|
20231207,093800,364232500,21050,21100,21100,21050,60
|
|
20231207,093700,362969200,21050,21100,21100,21050,208
|
|
20231207,093600,358586450,21100,21100,21100,21050,1562
|
|
20231207,093500,325630350,21150,21150,21150,21100,141
|
|
20231207,093400,322650400,21150,21150,21150,21150,122
|
|
20231207,093300,320070100,21200,21150,21200,21100,176
|
|
20231207,093200,316349350,21100,21150,21150,21100,124
|
|
20231207,093100,313730550,21150,21100,21150,21100,212
|
|
20231207,093000,309249100,21150,21150,21150,21100,1021
|
|
20231207,092900,287670250,21150,21200,21200,21150,383
|
|
20231207,092800,279565950,21150,21200,21200,21150,237
|
|
20231207,092700,274545850,21200,21200,21200,21150,31
|
|
20231207,092600,273888750,21200,21150,21200,21150,179
|
|
20231207,092500,270099200,21150,21250,21250,21150,1802
|
|
20231207,092400,231860450,21250,21250,21250,21250,54
|
|
20231207,092300,230712950,21250,21300,21300,21250,48
|
|
20231207,092200,229692850,21300,21350,21350,21250,113
|
|
20231207,092100,227290000,21250,21300,21350,21250,310
|
|
20231207,092000,220688300,21250,21350,21350,21250,40
|
|
20231207,091900,219836350,21250,21300,21300,21250,106
|
|
20231207,091800,217581150,21300,21300,21350,21300,100
|
|
20231207,091700,215451100,21300,21300,21350,21300,146
|
|
20231207,091600,212340800,21300,21250,21300,21200,1436
|
|
20231207,091500,181825600,21300,21250,21300,21250,424
|
|
20231207,091400,172815450,21250,21250,21300,21250,33
|
|
20231207,091300,172114100,21350,21300,21350,21250,675
|
|
20231207,091200,157737800,21300,21300,21350,21300,131
|
|
20231207,091100,154947450,21300,21300,21350,21300,63
|
|
20231207,091000,153605200,21300,21300,21350,21300,149
|
|
20231207,090900,150428750,21300,21300,21300,21250,833
|
|
20231207,090800,132687750,21300,21300,21400,21300,1279
|
|
20231207,090700,105438850,21350,21400,21400,21300,290
|
|
20231207,090600,99242000,21450,21450,21450,21300,2508
|
|
20231207,090500,45564350,21450,21450,21450,21450,254
|
|
20231207,090400,40116050,21450,21500,21500,21450,349
|
|
20231207,090300,32614950,21500,21500,21550,21450,202
|
|
20231207,090200,28271950,21500,21500,21500,21500,50
|
|
20231207,090100,27196950,21500,21500,21500,21450,92
|
|
20231207,090000,25219200,21500,21500,21550,21400,1160
|