669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200600,1646659050,21100,21100,21100,21100,1993
|
|
20231208,200500,1646659050,21100,21100,21100,21100,0
|
|
20231208,200400,1646659050,21100,21100,21100,21100,0
|
|
20231208,200300,1646659050,21100,21100,21100,21100,0
|
|
20231208,200200,1646659050,21100,21100,21100,21100,0
|
|
20231208,200100,1646659050,21100,21100,21100,21100,0
|
|
20231208,200000,1646659050,21100,21100,21100,21100,0
|
|
20231208,195900,1646659050,21100,21100,21100,21100,0
|
|
20231208,195800,1646659050,21100,21100,21100,21100,0
|
|
20231208,195700,1646659050,21100,21100,21100,21100,0
|
|
20231208,195600,1646659050,21100,21100,21100,21100,0
|
|
20231208,195500,1646659050,21100,21100,21100,21100,0
|
|
20231208,195400,1646659050,21100,21100,21100,21100,0
|
|
20231208,195300,1646659050,21100,21100,21100,21100,0
|
|
20231208,195200,1646659050,21100,21100,21100,21100,0
|
|
20231208,195100,1646659050,21100,21100,21100,21100,0
|
|
20231208,195000,1646659050,21100,21100,21100,21100,0
|
|
20231208,194900,1646659050,21100,21100,21100,21100,0
|
|
20231208,194800,1646659050,21100,21100,21100,21100,0
|
|
20231208,194700,1646659050,21100,21100,21100,21100,0
|
|
20231208,194600,1646659050,21100,21100,21100,21100,0
|
|
20231208,194500,1646659050,21100,21100,21100,21100,0
|
|
20231208,194400,1646659050,21100,21100,21100,21100,0
|
|
20231208,194300,1646659050,21100,21100,21100,21100,0
|
|
20231208,194200,1646659050,21100,21100,21100,21100,0
|
|
20231208,194100,1646659050,21100,21100,21100,21100,0
|
|
20231208,194000,1646659050,21100,21100,21100,21100,0
|
|
20231208,193900,1646659050,21100,21100,21100,21100,0
|
|
20231208,193800,1646659050,21100,21100,21100,21100,0
|
|
20231208,193700,1646659050,21100,21100,21100,21100,0
|
|
20231208,193600,1646659050,21100,21100,21100,21100,1993
|
|
20231208,193500,1646659050,21100,21100,21100,21100,0
|
|
20231208,193400,1646659050,21100,21100,21100,21100,0
|
|
20231208,193300,1646659050,21100,21100,21100,21100,0
|
|
20231208,193200,1646659050,21100,21100,21100,21100,0
|
|
20231208,193100,1646659050,21100,21100,21100,21100,0
|
|
20231208,193000,1646659050,21100,21100,21100,21100,0
|
|
20231208,192900,1646659050,21100,21100,21100,21100,0
|
|
20231208,192800,1646659050,21100,21100,21100,21100,0
|
|
20231208,192700,1646659050,21100,21100,21100,21100,0
|
|
20231208,192600,1646659050,21100,21100,21100,21100,0
|
|
20231208,192500,1646659050,21100,21100,21100,21100,0
|
|
20231208,192400,1646659050,21100,21100,21100,21100,0
|
|
20231208,192300,1646659050,21100,21100,21100,21100,0
|
|
20231208,192200,1646659050,21100,21100,21100,21100,0
|
|
20231208,192100,1646659050,21100,21100,21100,21100,0
|
|
20231208,192000,1646659050,21100,21100,21100,21100,0
|
|
20231208,191900,1646659050,21100,21100,21100,21100,0
|
|
20231208,191800,1646659050,21100,21100,21100,21100,0
|
|
20231208,191700,1646659050,21100,21100,21100,21100,0
|
|
20231208,191600,1646659050,21100,21100,21100,21100,0
|
|
20231208,191500,1646659050,21100,21100,21100,21100,0
|
|
20231208,191400,1646659050,21100,21100,21100,21100,0
|
|
20231208,191300,1646659050,21100,21100,21100,21100,0
|
|
20231208,191200,1646659050,21100,21100,21100,21100,0
|
|
20231208,191100,1646659050,21100,21100,21100,21100,0
|
|
20231208,191000,1646659050,21100,21100,21100,21100,0
|
|
20231208,190900,1646659050,21100,21100,21100,21100,0
|
|
20231208,190800,1646659050,21100,21100,21100,21100,0
|
|
20231208,190700,1646659050,21100,21100,21100,21100,0
|
|
20231208,190600,1646659050,21100,21100,21100,21100,1993
|
|
20231208,190500,1646659050,21100,21100,21100,21100,0
|
|
20231208,190400,1646659050,21100,21100,21100,21100,0
|
|
20231208,190300,1646659050,21100,21100,21100,21100,0
|
|
20231208,190200,1646659050,21100,21100,21100,21100,0
|
|
20231208,190100,1646659050,21100,21100,21100,21100,0
|
|
20231208,190000,1646659050,21100,21100,21100,21100,0
|
|
20231208,185900,1646659050,21100,21100,21100,21100,0
|
|
20231208,185800,1646659050,21100,21100,21100,21100,0
|
|
20231208,185700,1646659050,21100,21100,21100,21100,0
|
|
20231208,185600,1646659050,21100,21100,21100,21100,0
|
|
20231208,185500,1646659050,21100,21100,21100,21100,0
|
|
20231208,185400,1646659050,21100,21100,21100,21100,0
|
|
20231208,185300,1646659050,21100,21100,21100,21100,0
|
|
20231208,185200,1646659050,21100,21100,21100,21100,0
|
|
20231208,185100,1646659050,21100,21100,21100,21100,0
|
|
20231208,185000,1646659050,21100,21100,21100,21100,0
|
|
20231208,184900,1646659050,21100,21100,21100,21100,0
|
|
20231208,184800,1646659050,21100,21100,21100,21100,0
|
|
20231208,184700,1646659050,21100,21100,21100,21100,0
|
|
20231208,184600,1646659050,21100,21100,21100,21100,0
|
|
20231208,184500,1646659050,21100,21100,21100,21100,0
|
|
20231208,184400,1646659050,21100,21100,21100,21100,0
|
|
20231208,184300,1646659050,21100,21100,21100,21100,0
|
|
20231208,184200,1646659050,21100,21100,21100,21100,0
|
|
20231208,184100,1646659050,21100,21100,21100,21100,0
|
|
20231208,184000,1646659050,21100,21100,21100,21100,0
|
|
20231208,183900,1646659050,21100,21100,21100,21100,0
|
|
20231208,183800,1646659050,21100,21100,21100,21100,0
|
|
20231208,183700,1646659050,21100,21100,21100,21100,0
|
|
20231208,183600,1646659050,21100,21100,21100,21100,1993
|
|
20231208,183500,1646659050,21100,21100,21100,21100,0
|
|
20231208,183400,1646659050,21100,21100,21100,21100,0
|
|
20231208,183300,1646659050,21100,21100,21100,21100,0
|
|
20231208,183200,1646659050,21100,21100,21100,21100,0
|
|
20231208,183100,1646659050,21100,21100,21100,21100,0
|
|
20231208,183000,1646659050,21100,21100,21100,21100,0
|
|
20231208,182900,1646659050,21100,21100,21100,21100,0
|
|
20231208,182800,1646659050,21100,21100,21100,21100,0
|
|
20231208,182700,1646659050,21100,21100,21100,21100,0
|
|
20231208,182600,1646659050,21100,21100,21100,21100,0
|
|
20231208,182500,1646659050,21100,21100,21100,21100,0
|
|
20231208,182400,1646659050,21100,21100,21100,21100,0
|
|
20231208,182300,1646659050,21100,21100,21100,21100,0
|
|
20231208,182200,1646659050,21100,21100,21100,21100,0
|
|
20231208,182100,1646659050,21100,21100,21100,21100,0
|
|
20231208,182000,1646659050,21100,21100,21100,21100,0
|
|
20231208,181900,1646659050,21100,21100,21100,21100,0
|
|
20231208,181800,1646659050,21100,21100,21100,21100,0
|
|
20231208,181700,1646659050,21100,21100,21100,21100,0
|
|
20231208,181600,1646659050,21100,21100,21100,21100,0
|
|
20231208,181500,1646659050,21100,21100,21100,21100,0
|
|
20231208,181400,1646659050,21100,21100,21100,21100,0
|
|
20231208,181300,1646659050,21100,21100,21100,21100,0
|
|
20231208,181200,1646659050,21100,21100,21100,21100,0
|
|
20231208,181100,1646659050,21100,21100,21100,21100,0
|
|
20231208,181000,1646659050,21100,21100,21100,21100,0
|
|
20231208,180900,1646659050,21100,21100,21100,21100,0
|
|
20231208,180800,1646659050,21100,21100,21100,21100,0
|
|
20231208,180700,1646659050,21100,21100,21100,21100,0
|
|
20231208,180600,1646659050,21100,21100,21100,21100,1993
|
|
20231208,180500,1646659050,21100,21100,21100,21100,0
|
|
20231208,180400,1646659050,21100,21100,21100,21100,0
|
|
20231208,180300,1646659050,21100,21100,21100,21100,0
|
|
20231208,180200,1646659050,21100,21100,21100,21100,0
|
|
20231208,180100,1646659050,21100,21100,21100,21100,0
|
|
20231208,180000,1646659050,21100,21100,21100,21100,0
|
|
20231208,175900,1646659050,21100,21100,21100,21100,0
|
|
20231208,175800,1646659050,21100,21100,21100,21100,0
|
|
20231208,175700,1646659050,21100,21100,21100,21100,0
|
|
20231208,175600,1646659050,21100,21100,21100,21100,0
|
|
20231208,175500,1646659050,21100,21100,21100,21100,0
|
|
20231208,175400,1646659050,21100,21100,21100,21100,0
|
|
20231208,175300,1646659050,21100,21100,21100,21100,0
|
|
20231208,175200,1646659050,21100,21100,21100,21100,0
|
|
20231208,175100,1646659050,21100,21100,21100,21100,0
|
|
20231208,175000,1646659050,21100,21100,21100,21100,0
|
|
20231208,174900,1646659050,21100,21100,21100,21100,0
|
|
20231208,174800,1646659050,21100,21100,21100,21100,0
|
|
20231208,174700,1646659050,21100,21100,21100,21100,0
|
|
20231208,174600,1646659050,21100,21100,21100,21100,0
|
|
20231208,174500,1646659050,21100,21100,21100,21100,0
|
|
20231208,174400,1646659050,21100,21100,21100,21100,0
|
|
20231208,174300,1646659050,21100,21100,21100,21100,0
|
|
20231208,174200,1646659050,21100,21100,21100,21100,0
|
|
20231208,174100,1646659050,21100,21100,21100,21100,0
|
|
20231208,174000,1646659050,21100,21100,21100,21100,0
|
|
20231208,173900,1646659050,21100,21100,21100,21100,0
|
|
20231208,173800,1646659050,21100,21100,21100,21100,0
|
|
20231208,173700,1646659050,21100,21100,21100,21100,0
|
|
20231208,173600,1646659050,21100,21100,21100,21100,1993
|
|
20231208,173500,1646659050,21100,21100,21100,21100,0
|
|
20231208,173400,1646659050,21100,21100,21100,21100,0
|
|
20231208,173300,1646659050,21100,21100,21100,21100,0
|
|
20231208,173200,1646659050,21100,21100,21100,21100,0
|
|
20231208,173100,1646659050,21100,21100,21100,21100,0
|
|
20231208,173000,1646659050,21100,21100,21100,21100,0
|
|
20231208,172900,1646659050,21100,21100,21100,21100,0
|
|
20231208,172800,1646659050,21100,21100,21100,21100,0
|
|
20231208,172700,1646659050,21100,21100,21100,21100,0
|
|
20231208,172600,1646659050,21100,21100,21100,21100,0
|
|
20231208,172500,1646659050,21100,21100,21100,21100,0
|
|
20231208,172400,1646659050,21100,21100,21100,21100,0
|
|
20231208,172300,1646659050,21100,21100,21100,21100,0
|
|
20231208,172200,1646659050,21100,21100,21100,21100,0
|
|
20231208,172100,1646659050,21100,21100,21100,21100,0
|
|
20231208,172000,1646659050,21100,21100,21100,21100,0
|
|
20231208,171900,1646659050,21100,21100,21100,21100,0
|
|
20231208,171800,1646659050,21100,21100,21100,21100,0
|
|
20231208,171700,1646659050,21100,21100,21100,21100,0
|
|
20231208,171600,1646659050,21100,21100,21100,21100,0
|
|
20231208,171500,1646659050,21100,21100,21100,21100,0
|
|
20231208,171400,1646659050,21100,21100,21100,21100,0
|
|
20231208,171300,1646659050,21100,21100,21100,21100,0
|
|
20231208,171200,1646659050,21100,21100,21100,21100,0
|
|
20231208,171100,1646659050,21100,21100,21100,21100,0
|
|
20231208,171000,1646659050,21100,21100,21100,21100,0
|
|
20231208,170900,1646659050,21100,21100,21100,21100,0
|
|
20231208,170800,1646659050,21100,21100,21100,21100,0
|
|
20231208,170700,1646659050,21100,21100,21100,21100,0
|
|
20231208,170600,1646659050,21100,21100,21100,21100,1993
|
|
20231208,170500,1646659050,21100,21100,21100,21100,0
|
|
20231208,170400,1646659050,21100,21100,21100,21100,0
|
|
20231208,170300,1646659050,21100,21100,21100,21100,0
|
|
20231208,170200,1646659050,21100,21100,21100,21100,0
|
|
20231208,170100,1646659050,21100,21100,21100,21100,0
|
|
20231208,170000,1646659050,21100,21100,21100,21100,0
|
|
20231208,165900,1646659050,21100,21100,21100,21100,0
|
|
20231208,165800,1646659050,21100,21100,21100,21100,0
|
|
20231208,165700,1646659050,21100,21100,21100,21100,0
|
|
20231208,165600,1646659050,21100,21100,21100,21100,0
|
|
20231208,165500,1646659050,21100,21100,21100,21100,0
|
|
20231208,165400,1646659050,21100,21100,21100,21100,0
|
|
20231208,165300,1646659050,21100,21100,21100,21100,0
|
|
20231208,165200,1646659050,21100,21100,21100,21100,0
|
|
20231208,165100,1646659050,21100,21100,21100,21100,0
|
|
20231208,165000,1646659050,21100,21100,21100,21100,0
|
|
20231208,164900,1646659050,21100,21100,21100,21100,0
|
|
20231208,164800,1646659050,21100,21100,21100,21100,0
|
|
20231208,164700,1646659050,21100,21100,21100,21100,0
|
|
20231208,164600,1646659050,21100,21100,21100,21100,0
|
|
20231208,164500,1646659050,21100,21100,21100,21100,0
|
|
20231208,164400,1646659050,21100,21100,21100,21100,0
|
|
20231208,164300,1646659050,21100,21100,21100,21100,0
|
|
20231208,164200,1646659050,21100,21100,21100,21100,0
|
|
20231208,164100,1646659050,21100,21100,21100,21100,0
|
|
20231208,164000,1646659050,21100,21100,21100,21100,0
|
|
20231208,163900,1646659050,21100,21100,21100,21100,0
|
|
20231208,163800,1646659050,21100,21100,21100,21100,0
|
|
20231208,163700,1646659050,21100,21100,21100,21100,0
|
|
20231208,163600,1646659050,21100,21100,21100,21100,1993
|
|
20231208,163500,1646659050,21100,21100,21100,21100,0
|
|
20231208,163400,1646659050,21100,21100,21100,21100,0
|
|
20231208,163300,1646659050,21100,21100,21100,21100,0
|
|
20231208,163200,1646659050,21100,21100,21100,21100,0
|
|
20231208,163100,1646659050,21100,21100,21100,21100,0
|
|
20231208,163000,1646659050,21100,21100,21100,21100,0
|
|
20231208,162900,1646659050,21100,21100,21100,21100,0
|
|
20231208,162800,1646659050,21100,21100,21100,21100,0
|
|
20231208,162700,1646659050,21100,21100,21100,21100,0
|
|
20231208,162600,1646659050,21100,21100,21100,21100,0
|
|
20231208,162500,1646659050,21100,21100,21100,21100,0
|
|
20231208,162400,1646659050,21100,21100,21100,21100,0
|
|
20231208,162300,1646659050,21100,21100,21100,21100,0
|
|
20231208,162200,1646659050,21100,21100,21100,21100,0
|
|
20231208,162100,1646659050,21100,21100,21100,21100,0
|
|
20231208,162000,1646659050,21100,21100,21100,21100,0
|
|
20231208,161900,1646659050,21100,21100,21100,21100,0
|
|
20231208,161800,1646659050,21100,21100,21100,21100,0
|
|
20231208,161700,1646659050,21100,21100,21100,21100,0
|
|
20231208,161600,1646659050,21100,21100,21100,21100,0
|
|
20231208,161500,1646659050,21100,21100,21100,21100,0
|
|
20231208,161400,1646659050,21100,21100,21100,21100,0
|
|
20231208,161300,1646659050,21100,21100,21100,21100,0
|
|
20231208,161200,1646659050,21100,21100,21100,21100,0
|
|
20231208,161100,1646659050,21100,21100,21100,21100,0
|
|
20231208,161000,1646659050,21100,21100,21100,21100,0
|
|
20231208,160900,1646659050,21100,21100,21100,21100,0
|
|
20231208,160800,1646659050,21100,21100,21100,21100,0
|
|
20231208,160700,1646659050,21100,21100,21100,21100,0
|
|
20231208,160600,1646659050,21100,21100,21100,21100,1993
|
|
20231208,160500,1646659050,21100,21100,21100,21100,0
|
|
20231208,160400,1646659050,21100,21100,21100,21100,0
|
|
20231208,160300,1646659050,21100,21100,21100,21100,0
|
|
20231208,160200,1646659050,21100,21100,21100,21100,0
|
|
20231208,160100,1646659050,21100,21100,21100,21100,0
|
|
20231208,160000,1646659050,21100,21100,21100,21100,0
|
|
20231208,155900,1646659050,21100,21100,21100,21100,0
|
|
20231208,155800,1646659050,21100,21100,21100,21100,0
|
|
20231208,155700,1646659050,21100,21100,21100,21100,0
|
|
20231208,155600,1646659050,21100,21100,21100,21100,0
|
|
20231208,155500,1646659050,21100,21100,21100,21100,0
|
|
20231208,155400,1646659050,21100,21100,21100,21100,0
|
|
20231208,155300,1646659050,21100,21100,21100,21100,0
|
|
20231208,155200,1646659050,21100,21100,21100,21100,0
|
|
20231208,155100,1646659050,21100,21100,21100,21100,0
|
|
20231208,155000,1646659050,21100,21100,21100,21100,0
|
|
20231208,154900,1646659050,21100,21100,21100,21100,0
|
|
20231208,154800,1646659050,21100,21100,21100,21100,0
|
|
20231208,154700,1646659050,21100,21100,21100,21100,0
|
|
20231208,154600,1646659050,21100,21100,21100,21100,0
|
|
20231208,154500,1646659050,21100,21100,21100,21100,0
|
|
20231208,154400,1646659050,21100,21100,21100,21100,0
|
|
20231208,154300,1646659050,21100,21100,21100,21100,0
|
|
20231208,154200,1646659050,21100,21100,21100,21100,0
|
|
20231208,154100,1646659050,21100,21100,21100,21100,0
|
|
20231208,154000,1646659050,21100,21100,21100,21100,0
|
|
20231208,153900,1646659050,21100,21100,21100,21100,0
|
|
20231208,153800,1646659050,21100,21100,21100,21100,0
|
|
20231208,153700,1646659050,21100,21100,21100,21100,0
|
|
20231208,153600,1646659050,21100,21100,21100,21100,1993
|
|
20231208,153500,1646659050,21100,21100,21100,21100,0
|
|
20231208,153400,1646659050,21100,21100,21100,21100,0
|
|
20231208,153300,1646659050,21100,21100,21100,21100,0
|
|
20231208,153200,1646659050,21100,21100,21100,21100,0
|
|
20231208,153100,1646659050,21100,21100,21100,21100,0
|
|
20231208,153000,1646659050,21100,21100,21100,21100,1993
|
|
20231208,152900,1604606750,21100,21100,21100,21100,0
|
|
20231208,152800,1604606750,21100,21100,21100,21100,0
|
|
20231208,152700,1604606750,21100,21100,21100,21100,0
|
|
20231208,152600,1604606750,21100,21100,21100,21100,0
|
|
20231208,152500,1604606750,21100,21100,21100,21100,0
|
|
20231208,152400,1604606750,21100,21100,21100,21100,0
|
|
20231208,152300,1604606750,21100,21100,21100,21100,0
|
|
20231208,152200,1604606750,21100,21100,21100,21100,0
|
|
20231208,152100,1604606750,21100,21100,21100,21100,0
|
|
20231208,152000,1604606750,21100,21100,21100,21100,0
|
|
20231208,151900,1604606750,21100,21150,21150,21100,236
|
|
20231208,151800,1599623150,21150,21100,21150,21100,175
|
|
20231208,151700,1595929850,21150,21100,21150,21100,242
|
|
20231208,151600,1590813600,21150,21150,21150,21100,301
|
|
20231208,151500,1584461150,21100,21150,21150,21100,146
|
|
20231208,151400,1581379050,21100,21100,21150,21100,167
|
|
20231208,151300,1577853850,21100,21100,21100,21050,96
|
|
20231208,151200,1575828550,21100,21100,21150,21100,163
|
|
20231208,151100,1572389100,21100,21150,21150,21050,126
|
|
20231208,151000,1569730250,21100,21100,21100,21050,325
|
|
20231208,150900,1562873800,21050,21100,21100,21050,99
|
|
20231208,150800,1560786050,21100,21050,21100,21050,26
|
|
20231208,150700,1560237800,21100,21100,21100,21100,48
|
|
20231208,150600,1559225000,21100,21100,21100,21050,156
|
|
20231208,150500,1555933700,21100,21150,21150,21100,134
|
|
20231208,150400,1553105800,21050,21100,21150,21050,3598
|
|
20231208,150300,1477100300,21050,21050,21100,21050,133
|
|
20231208,150200,1474299300,21050,21100,21100,21050,774
|
|
20231208,150100,1458002350,21100,21050,21100,21050,75
|
|
20231208,150000,1456422050,21100,21100,21100,21050,73
|
|
20231208,145900,1454884000,21100,21050,21100,21050,89
|
|
20231208,145800,1453008500,21100,21100,21100,21050,107
|
|
20231208,145700,1450752200,21050,21100,21100,21050,66
|
|
20231208,145600,1449361650,21100,21050,21100,21050,74
|
|
20231208,145500,1447802550,21100,21050,21100,21050,76
|
|
20231208,145400,1446201250,21050,21100,21100,21050,121
|
|
20231208,145300,1443650300,21100,21050,21100,21050,78
|
|
20231208,145200,1442006950,21050,21100,21100,21050,111
|
|
20231208,145100,1439667200,21050,21050,21100,21050,82
|
|
20231208,145000,1437939300,21100,21100,21100,21050,83
|
|
20231208,144900,1436189050,21050,21100,21100,21050,147
|
|
20231208,144800,1433089250,21100,21050,21100,21050,60
|
|
20231208,144700,1431825300,21100,21100,21100,21050,115
|
|
20231208,144600,1429400700,21050,21100,21100,21050,112
|
|
20231208,144500,1427041700,21050,21100,21100,21050,447
|
|
20231208,144400,1417628950,21100,21100,21100,21050,23
|
|
20231208,144300,1417143750,21100,21050,21100,21050,78
|
|
20231208,144200,1415498050,21100,21100,21100,21050,35
|
|
20231208,144100,1414759600,21050,21100,21100,21050,28
|
|
20231208,144000,1414168900,21100,21100,21100,21050,40
|
|
20231208,143900,1413325650,21050,21100,21100,21050,83
|
|
20231208,143800,1411574600,21100,21100,21100,21050,29
|
|
20231208,143700,1410962750,21100,21100,21100,21050,27
|
|
20231208,143600,1410393150,21100,21100,21100,21050,42
|
|
20231208,143500,1409507050,21050,21050,21100,21050,170
|
|
20231208,143400,1405925200,21100,21050,21100,21050,7
|
|
20231208,143300,1405777550,21100,21050,21100,21050,55
|
|
20231208,143200,1404618400,21100,21100,21100,21050,59
|
|
20231208,143100,1403373650,21050,21100,21100,21050,52
|
|
20231208,143000,1402277800,21050,21100,21100,21050,17
|
|
20231208,142900,1401919550,21050,21100,21100,21050,732
|
|
20231208,142800,1386509050,21100,21100,21100,21050,153
|
|
20231208,142700,1383280800,21100,21100,21100,21100,30
|
|
20231208,142600,1382647800,21050,21100,21100,21000,621
|
|
20231208,142500,1369575500,21100,21100,21100,21050,51
|
|
20231208,142400,1368500050,21100,21100,21100,21050,59
|
|
20231208,142300,1367255600,21100,21100,21100,21000,30
|
|
20231208,142200,1366622800,21000,21100,21100,21000,545
|
|
20231208,142100,1355149800,21100,21100,21100,21100,18
|
|
20231208,142000,1354770000,21050,21100,21100,21050,62
|
|
20231208,141900,1353461900,21100,21100,21100,21050,24
|
|
20231208,141800,1352955550,21100,21150,21150,21050,337
|
|
20231208,141700,1345844200,21150,21100,21150,21100,73
|
|
20231208,141600,1344303650,21050,21100,21100,21050,21
|
|
20231208,141500,1343860600,21050,21100,21100,21050,46
|
|
20231208,141400,1342890100,21100,21100,21150,21100,460
|
|
20231208,141300,1333183300,21100,21100,21100,21050,77
|
|
20231208,141200,1331558650,21100,21100,21100,21000,301
|
|
20231208,141100,1325207650,21000,21050,21100,21000,573
|
|
20231208,141000,1313145150,21100,21100,21100,21050,23
|
|
20231208,140900,1312660250,21100,21050,21100,21000,301
|
|
20231208,140800,1306321150,21100,21050,21100,21050,551
|
|
20231208,140700,1294695200,21100,21100,21100,21050,583
|
|
20231208,140600,1282421500,21100,21100,21100,21100,8
|
|
20231208,140500,1282252700,21100,21100,21100,21050,63
|
|
20231208,140400,1280923450,21100,21050,21100,21050,55
|
|
20231208,140300,1279765100,21100,21050,21100,21050,873
|
|
20231208,140200,1261387350,21100,21100,21100,21050,57
|
|
20231208,140100,1260184700,21100,21100,21100,21050,29
|
|
20231208,140000,1259572900,21100,21100,21100,21050,31
|
|
20231208,135900,1258919150,21100,21100,21100,21050,445
|
|
20231208,135800,1249550500,21100,21100,21100,21050,64
|
|
20231208,135700,1248200150,21050,21100,21100,21050,25
|
|
20231208,135600,1247672950,21050,21100,21100,21050,109
|
|
20231208,135500,1245373300,21000,21100,21100,21000,514
|
|
20231208,135400,1234573100,21000,21000,21100,21000,69
|
|
20231208,135300,1233117400,21100,21100,21100,21000,35
|
|
20231208,135200,1232379000,21100,21000,21100,21000,440
|
|
20231208,135100,1223136500,21100,21100,21100,21000,96
|
|
20231208,135000,1221111100,21100,21050,21100,21000,191
|
|
20231208,134900,1217088600,21050,21000,21050,21000,6
|
|
20231208,134800,1216962350,21050,21050,21100,21000,429
|
|
20231208,134700,1207952700,21100,21000,21100,21000,164
|
|
20231208,134600,1204496500,21050,21050,21050,21050,186
|
|
20231208,134500,1200581200,21050,21000,21050,21000,223
|
|
20231208,134400,1195887300,21050,21050,21100,21050,246
|
|
20231208,134300,1190708450,21100,21050,21100,21050,52
|
|
20231208,134200,1189611400,21100,21050,21100,21050,10
|
|
20231208,134100,1189400450,21100,21100,21100,21050,11
|
|
20231208,134000,1189168500,21050,21100,21100,21050,546
|
|
20231208,133900,1177674950,21000,21100,21100,21000,174
|
|
20231208,133800,1174003750,21100,21000,21100,21000,137
|
|
20231208,133700,1171113150,21100,21100,21100,21050,964
|
|
20231208,133600,1150813500,21100,21050,21100,21050,59
|
|
20231208,133500,1149571450,21100,21100,21100,21100,47
|
|
20231208,133400,1148579750,21100,21100,21100,21100,7
|
|
20231208,133300,1148432050,21100,21100,21100,21050,442
|
|
20231208,133200,1139126550,21050,21100,21100,21050,63
|
|
20231208,133100,1137797300,21100,21100,21100,21100,6
|
|
20231208,133000,1137670700,21100,21100,21100,21100,7
|
|
20231208,132900,1137523000,21050,21100,21100,21050,420
|
|
20231208,132800,1128681900,21100,21050,21100,21050,42
|
|
20231208,132700,1127795750,21100,21050,21100,21050,3
|
|
20231208,132600,1127732500,21050,21100,21100,21050,2
|
|
20231208,132500,1127690350,21050,21050,21100,21050,484
|
|
20231208,132400,1117502100,21100,21100,21100,21050,47
|
|
20231208,132300,1116510450,21100,21100,21100,21100,1
|
|
20231208,132200,1116489350,21100,21050,21100,21050,418
|
|
20231208,132100,1107690350,21100,21100,21100,21050,832
|
|
20231208,132000,1090167650,21050,21100,21100,21050,3
|
|
20231208,131900,1090104450,21100,21100,21100,21050,118
|
|
20231208,131800,1087614700,21100,21150,21150,21050,268
|
|
20231208,131700,1081959900,21100,21150,21150,21100,132
|
|
20231208,131600,1079170050,21150,21100,21150,21100,38
|
|
20231208,131500,1078368150,21050,21150,21150,21050,42
|
|
20231208,131400,1077481900,21100,21100,21150,21100,571
|
|
20231208,131300,1065428350,21150,21150,21200,21150,124
|
|
20231208,131200,1062803600,21200,21200,21200,21150,34
|
|
20231208,131100,1062084400,21150,21100,21150,21100,39
|
|
20231208,131000,1061259600,21200,21100,21200,21100,461
|
|
20231208,130900,1051509400,21200,21200,21200,21200,44
|
|
20231208,130800,1050576600,21100,21100,21100,21100,2
|
|
20231208,130700,1050534400,21200,21200,21200,21200,2
|
|
20231208,130600,1050492000,21100,21200,21200,21100,480
|
|
20231208,130500,1040358900,21100,21100,21100,21100,0
|
|
20231208,130400,1040358900,21100,21100,21200,21100,69
|
|
20231208,130300,1038896800,21100,21200,21200,21100,426
|
|
20231208,130200,1029907900,21200,21200,21200,21100,44
|
|
20231208,130100,1028975200,21100,21200,21200,21100,33
|
|
20231208,130000,1028275900,21200,21200,21200,21200,62
|
|
20231208,125900,1026961500,21100,21100,21150,21100,628
|
|
20231208,125800,1013707450,21100,21150,21150,21100,41
|
|
20231208,125700,1012840350,21100,21100,21100,21100,1
|
|
20231208,125600,1012819250,21100,21100,21100,21100,2
|
|
20231208,125500,1012777050,21100,21100,21100,21100,417
|
|
20231208,125400,1003978350,21150,21150,21150,21100,50
|
|
20231208,125300,1002920900,21100,21100,21100,21100,3
|
|
20231208,125200,1002857600,21100,21100,21100,21100,29
|
|
20231208,125100,1002245700,21100,21150,21150,21100,459
|
|
20231208,125000,992558800,21100,21100,21100,21100,1
|
|
20231208,124900,992537700,21100,21100,21100,21100,2
|
|
20231208,124800,992495500,21100,21150,21150,21100,157
|
|
20231208,124700,989175050,21150,21200,21200,21100,44
|
|
20231208,124600,988242450,21100,21100,21100,21100,1
|
|
20231208,124500,988221350,21100,21100,21100,21100,1
|
|
20231208,124400,988200250,21050,21100,21100,21050,442
|
|
20231208,124300,978894850,21100,21200,21200,21100,66
|
|
20231208,124200,977498250,21100,21100,21100,21100,1
|
|
20231208,124100,977477150,21100,21100,21100,21100,2
|
|
20231208,124000,977434950,21200,21150,21200,21100,603
|
|
20231208,123900,964697750,21150,21150,21150,21150,105
|
|
20231208,123800,962477000,21100,21100,21100,21100,4
|
|
20231208,123700,962392600,21100,21100,21100,21100,23
|
|
20231208,123600,961907300,21100,21150,21150,21100,458
|
|
20231208,123500,952241300,21100,21150,21150,21100,31
|
|
20231208,123400,951585750,21150,21100,21150,21100,11
|
|
20231208,123300,951353200,21150,21150,21150,21150,340
|
|
20231208,123200,944162200,21200,21200,21200,21200,40
|
|
20231208,123100,943314200,21150,21150,21150,21150,321
|
|
20231208,123000,936525050,21150,21100,21150,21100,9
|
|
20231208,122900,936334750,21100,21100,21100,21100,415
|
|
20231208,122800,927578250,21150,21100,21150,21100,120
|
|
20231208,122700,925040350,21100,21100,21100,21100,3
|
|
20231208,122600,924977050,21100,21100,21100,21100,0
|
|
20231208,122500,924977050,21100,21150,21150,21100,189
|
|
20231208,122400,920981600,21200,21200,21200,21200,40
|
|
20231208,122300,920133600,21150,21150,21150,21150,45
|
|
20231208,122200,919181850,21150,21150,21150,21150,129
|
|
20231208,122100,916453500,21100,21150,21150,21100,503
|
|
20231208,122000,905838000,21100,21100,21100,21100,52
|
|
20231208,121900,904740800,21100,21100,21100,21100,52
|
|
20231208,121800,903643600,21150,21150,21150,21100,57
|
|
20231208,121700,902440300,21150,21150,21200,21150,589
|
|
20231208,121600,889980950,21150,21150,21150,21150,0
|
|
20231208,121500,889980950,21150,21150,21150,21150,41
|
|
20231208,121400,889113800,21150,21150,21150,21150,451
|
|
20231208,121300,879575150,21200,21150,21200,21100,124
|
|
20231208,121200,876950550,21150,21150,21150,21150,59
|
|
20231208,121100,875702700,21150,21100,21150,21100,83
|
|
20231208,121000,873950050,21150,21200,21200,21150,347
|
|
20231208,120900,866610300,21200,21200,21200,21200,30
|
|
20231208,120800,865974300,21150,21200,21200,21150,41
|
|
20231208,120700,865107000,21200,21150,21200,21150,479
|
|
20231208,120600,854965200,21150,21200,21200,21100,582
|
|
20231208,120500,842653800,21150,21200,21200,21150,59
|
|
20231208,120400,841405250,21150,21150,21150,21150,210
|
|
20231208,120300,836963750,21200,21150,21200,21150,378
|
|
20231208,120200,828967750,21100,21150,21150,21100,519
|
|
20231208,120100,818011600,21150,21150,21150,21150,52
|
|
20231208,120000,816911800,21150,21250,21250,21150,89
|
|
20231208,115900,815027400,21250,21250,21300,21200,55
|
|
20231208,115800,813860700,21250,21200,21300,21200,50
|
|
20231208,115700,812798500,21200,21200,21200,21150,79
|
|
20231208,115600,811126400,21200,21200,21200,21150,69
|
|
20231208,115500,809665950,21200,21150,21200,21150,616
|
|
20231208,115400,796629950,21200,21200,21200,21200,77
|
|
20231208,115300,794997550,21200,21200,21200,21150,68
|
|
20231208,115200,793557850,21200,21150,21200,21150,62
|
|
20231208,115100,792246150,21200,21250,21300,21150,248
|
|
20231208,115000,786986200,21250,21250,21250,21200,52
|
|
20231208,114900,785882900,21250,21200,21250,21200,47
|
|
20231208,114800,784886150,21250,21200,21250,21200,84
|
|
20231208,114700,783105050,21200,21200,21250,21200,821
|
|
20231208,114600,765697550,21250,21250,21250,21250,9
|
|
20231208,114500,765506300,21250,21250,21250,21200,61
|
|
20231208,114400,764212500,21250,21300,21300,21200,78
|
|
20231208,114300,762556600,21300,21250,21300,21250,130
|
|
20231208,114200,759793800,21300,21200,21300,21150,676
|
|
20231208,114100,745466500,21200,21200,21200,21150,56
|
|
20231208,114000,744281600,21150,21200,21200,21150,471
|
|
20231208,113900,734298650,21250,21250,21250,21200,181
|
|
20231208,113800,730458450,21200,21250,21250,21200,64
|
|
20231208,113700,729101100,21250,21250,21250,21200,58
|
|
20231208,113600,727871100,21250,21250,21250,21200,511
|
|
20231208,113500,717035500,21250,21250,21250,21200,70
|
|
20231208,113400,715550150,21250,21250,21250,21200,68
|
|
20231208,113300,714106950,21250,21250,21250,21200,68
|
|
20231208,113200,712663650,21250,21250,21300,21250,338
|
|
20231208,113100,705473300,21250,21300,21300,21250,20
|
|
20231208,113000,705047400,21250,21300,21300,21250,94
|
|
20231208,112900,703049400,21300,21150,21300,21150,1517
|
|
20231208,112800,670917750,21200,21200,21200,21200,58
|
|
20231208,112700,669688150,21200,21200,21200,21200,147
|
|
20231208,112600,666571750,21200,21250,21250,21200,104
|
|
20231208,112500,664366550,21250,21250,21300,21250,1439
|
|
20231208,112400,633787650,21200,21250,21250,21200,137
|
|
20231208,112300,630877250,21250,21250,21250,21200,40
|
|
20231208,112200,630027650,21250,21200,21250,21200,157
|
|
20231208,112100,626699150,21200,21250,21250,21200,327
|
|
20231208,112000,619764500,21250,21250,21250,21250,8
|
|
20231208,111900,619594500,21250,21200,21250,21200,15
|
|
20231208,111800,619276300,21200,21200,21200,21200,7
|
|
20231208,111700,619127900,21100,21200,21200,21100,475
|
|
20231208,111600,609079250,21200,21150,21200,21150,26
|
|
20231208,111500,608528150,21200,21200,21200,21150,35
|
|
20231208,111400,607787500,21200,21200,21200,21200,4
|
|
20231208,111300,607702700,21200,21200,21200,21150,478
|
|
20231208,111200,597589950,21200,21200,21200,21200,17
|
|
20231208,111100,597229550,21200,21250,21250,21200,463
|
|
20231208,111000,587401800,21200,21200,21250,21150,720
|
|
20231208,110900,572158500,21150,21150,21200,21150,155
|
|
20231208,110800,568879900,21150,21150,21150,21100,32
|
|
20231208,110700,568203150,21150,21150,21150,21100,77
|
|
20231208,110600,566576600,21150,21150,21200,21100,521
|
|
20231208,110500,555576250,21150,21150,21150,21150,38
|
|
20231208,110400,554772550,21150,21150,21200,21150,115
|
|
20231208,110300,552339850,21150,21150,21200,21050,445
|
|
20231208,110200,542929450,21150,21150,21150,21100,527
|
|
20231208,110100,531807000,21150,21100,21150,21100,42
|
|
20231208,110000,530920600,21150,21100,21150,21100,418
|
|
20231208,105900,522100750,21050,21050,21100,21050,63
|
|
20231208,105800,520774450,21100,21150,21150,21050,155
|
|
20231208,105700,517501800,21150,21100,21150,21100,57
|
|
20231208,105600,516298950,21150,21050,21150,21000,644
|
|
20231208,105500,502713200,21000,21100,21100,21000,464
|
|
20231208,105400,492943850,21050,21050,21100,21050,67
|
|
20231208,105300,491533350,21050,21100,21100,21050,89
|
|
20231208,105200,489658300,21100,21100,21100,21050,65
|
|
20231208,105100,488289500,21050,21050,21100,21050,483
|
|
20231208,105000,478120150,21050,21050,21100,21050,57
|
|
20231208,104900,476919750,21100,21100,21100,21050,53
|
|
20231208,104800,475803900,21100,21050,21100,21050,126
|
|
20231208,104700,473151550,20950,20950,21100,20950,529
|
|
20231208,104600,462039100,21050,21050,21050,20950,8
|
|
20231208,104500,461870900,20950,21050,21050,20950,57
|
|
20231208,104400,460673900,21050,20950,21050,20950,64
|
|
20231208,104300,459329650,21100,21000,21100,20950,630
|
|
20231208,104200,446095300,21000,21050,21050,21000,67
|
|
20231208,104100,444688150,21000,21050,21050,21000,6
|
|
20231208,104000,444562000,21050,21050,21050,21000,361
|
|
20231208,103900,436965800,21100,21100,21100,21050,52
|
|
20231208,103800,435871000,21050,21000,21050,20950,480
|
|
20231208,103700,425788600,21050,21000,21050,21000,47
|
|
20231208,103600,424801400,21050,21050,21050,21000,72
|
|
20231208,103500,423285900,21050,21050,21050,21050,69
|
|
20231208,103400,421833450,21050,21050,21050,21000,95
|
|
20231208,103300,419838300,21050,21100,21100,21050,4
|
|
20231208,103200,419754050,21000,21000,21100,21000,509
|
|
20231208,103100,409062900,21050,21050,21100,21050,13
|
|
20231208,103000,408789150,21050,21050,21100,21050,87
|
|
20231208,102900,406957700,21000,21050,21050,21000,513
|
|
20231208,102800,396169350,21050,21050,21100,21050,140
|
|
20231208,102700,393221950,21100,20950,21100,20950,122
|
|
20231208,102600,390661550,21050,21050,21050,21050,13
|
|
20231208,102500,390387900,21050,21000,21100,20950,75
|
|
20231208,102400,388809700,21000,21050,21050,21000,496
|
|
20231208,102300,378392850,21050,21050,21050,21000,51
|
|
20231208,102200,377321500,21050,21050,21050,21000,64
|
|
20231208,102100,375974400,21100,21050,21100,21000,507
|
|
20231208,102000,365323200,21050,21050,21050,21050,110
|
|
20231208,101900,363007700,21050,21050,21100,21050,126
|
|
20231208,101800,360355350,21050,21050,21050,21000,45
|
|
20231208,101700,359410200,21050,21000,21050,21000,506
|
|
20231208,101600,348779800,21050,21050,21050,21000,94
|
|
20231208,101500,346805450,21050,21050,21100,21000,26
|
|
20231208,101400,346258150,21050,21050,21100,21050,70
|
|
20231208,101300,344784600,21050,21050,21100,21000,581
|
|
20231208,101200,332554450,21050,21100,21100,21050,197
|
|
20231208,101100,328407500,21050,21050,21100,21050,95
|
|
20231208,101000,326407700,21100,21100,21150,21100,47
|
|
20231208,100900,325415900,21100,21100,21100,21050,682
|
|
20231208,100800,311046700,21050,21050,21100,21050,147
|
|
20231208,100700,307952250,21050,21050,21100,21050,73
|
|
20231208,100600,306412250,21050,21100,21150,21050,235
|
|
20231208,100500,301456550,21100,21150,21150,21100,62
|
|
20231208,100400,300148250,21150,21050,21150,21050,126
|
|
20231208,100300,297492150,21150,21150,21150,21150,4
|
|
20231208,100200,297407550,21150,21050,21150,21050,467
|
|
20231208,100100,287572000,21100,21050,21100,21050,289
|
|
20231208,100000,281474550,21050,21100,21100,21050,57
|
|
20231208,095900,280274350,21100,21050,21100,21050,67
|
|
20231208,095800,278863300,21100,21050,21100,21050,562
|
|
20231208,095700,267030600,21050,21050,21100,21050,20
|
|
20231208,095600,266609000,21050,21050,21100,21050,235
|
|
20231208,095500,261660900,21050,21100,21100,21050,118
|
|
20231208,095400,259173900,21050,21150,21150,21050,384
|
|
20231208,095300,251070450,21100,21150,21150,21100,20
|
|
20231208,095200,250647800,21100,21150,21150,21100,80
|
|
20231208,095100,248958750,21100,21150,21150,21100,173
|
|
20231208,095000,245302700,21150,21150,21200,21100,134
|
|
20231208,094900,242468250,21100,21150,21150,21100,70
|
|
20231208,094800,240990050,21150,21050,21150,21050,109
|
|
20231208,094700,238693600,21050,21100,21100,21050,567
|
|
20231208,094600,226754050,21050,21000,21100,21000,74
|
|
20231208,094500,225196000,21000,21100,21100,21000,648
|
|
20231208,094400,211554900,21050,21100,21100,21050,15
|
|
20231208,094300,211238500,21200,21100,21200,21100,2889
|
|
20231208,094200,150275900,21100,21150,21150,21100,135
|
|
20231208,094100,147426300,21150,21150,21200,21150,43
|
|
20231208,094000,146516700,21150,21100,21250,21100,350
|
|
20231208,093900,139122550,21100,21200,21200,21100,654
|
|
20231208,093800,125289850,21150,21200,21200,21150,28
|
|
20231208,093700,124696500,21200,21200,21200,21200,30
|
|
20231208,093600,124060500,21200,21150,21200,21150,127
|
|
20231208,093500,121371350,21150,21200,21250,21150,480
|
|
20231208,093400,111216600,21200,21200,21250,21200,68
|
|
20231208,093300,109774350,21200,21200,21300,21200,49
|
|
20231208,093200,108733700,21200,21250,21250,21150,476
|
|
20231208,093100,98644700,21250,21250,21300,21250,29
|
|
20231208,093000,98027750,21250,21300,21300,21250,71
|
|
20231208,092900,96518850,21300,21300,21300,21250,99
|
|
20231208,092800,94413050,21250,21250,21300,21200,59
|
|
20231208,092700,93159250,21250,21300,21300,21250,29
|
|
20231208,092600,92542250,21250,21300,21300,21200,59
|
|
20231208,092500,91287850,21300,21250,21300,21250,71
|
|
20231208,092400,89778950,21250,21250,21250,21150,54
|
|
20231208,092300,88633850,21250,21250,21300,21250,231
|
|
20231208,092200,83718750,21250,21250,21300,21250,28
|
|
20231208,092100,83123550,21300,21150,21300,21150,156
|
|
20231208,092000,79811650,21250,21150,21300,21150,40
|
|
20231208,091900,78962300,21300,21200,21300,21200,233
|
|
20231208,091800,74022500,21200,21250,21250,21200,43
|
|
20231208,091700,73108800,21250,21200,21250,21150,310
|
|
20231208,091600,66546050,21200,21300,21300,21150,332
|
|
20231208,091500,59511750,21350,21350,21350,21300,61
|
|
20231208,091400,58212200,21350,21300,21350,21300,43
|
|
20231208,091300,57295050,21300,21300,21300,21300,139
|
|
20231208,091200,54334350,21250,21300,21300,21250,67
|
|
20231208,091100,52909500,21300,21300,21300,21250,97
|
|
20231208,091000,50846400,21300,21200,21300,21200,594
|
|
20231208,090900,38225800,21250,21200,21250,21200,70
|
|
20231208,090800,36741500,21200,21250,21250,21200,82
|
|
20231208,090700,35002550,21200,21200,21200,21200,119
|
|
20231208,090600,32479750,21200,21150,21200,21150,185
|
|
20231208,090500,28560850,21150,21150,21150,21150,80
|
|
20231208,090400,26868850,21150,21150,21150,21100,525
|
|
20231208,090300,15787800,21150,21150,21150,21100,89
|
|
20231208,090200,13907900,21150,21150,21150,21150,28
|
|
20231208,090100,13315700,21150,21100,21150,21100,82
|
|
20231208,090000,11581650,21100,21200,21200,21100,547
|