671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,200800,3879896400,22350,22350,22350,22350,4600
|
|
20231211,200700,3879896400,22350,22350,22350,22350,0
|
|
20231211,200600,3879896400,22350,22350,22350,22350,0
|
|
20231211,200500,3879896400,22350,22350,22350,22350,0
|
|
20231211,200400,3879896400,22350,22350,22350,22350,0
|
|
20231211,200300,3879896400,22350,22350,22350,22350,0
|
|
20231211,200200,3879896400,22350,22350,22350,22350,0
|
|
20231211,200100,3879896400,22350,22350,22350,22350,0
|
|
20231211,200000,3879896400,22350,22350,22350,22350,0
|
|
20231211,195900,3879896400,22350,22350,22350,22350,0
|
|
20231211,195800,3879896400,22350,22350,22350,22350,0
|
|
20231211,195700,3879896400,22350,22350,22350,22350,0
|
|
20231211,195600,3879896400,22350,22350,22350,22350,0
|
|
20231211,195500,3879896400,22350,22350,22350,22350,0
|
|
20231211,195400,3879896400,22350,22350,22350,22350,0
|
|
20231211,195300,3879896400,22350,22350,22350,22350,0
|
|
20231211,195200,3879896400,22350,22350,22350,22350,0
|
|
20231211,195100,3879896400,22350,22350,22350,22350,0
|
|
20231211,195000,3879896400,22350,22350,22350,22350,0
|
|
20231211,194900,3879896400,22350,22350,22350,22350,0
|
|
20231211,194800,3879896400,22350,22350,22350,22350,0
|
|
20231211,194700,3879896400,22350,22350,22350,22350,0
|
|
20231211,194600,3879896400,22350,22350,22350,22350,0
|
|
20231211,194500,3879896400,22350,22350,22350,22350,0
|
|
20231211,194400,3879896400,22350,22350,22350,22350,0
|
|
20231211,194300,3879896400,22350,22350,22350,22350,0
|
|
20231211,194200,3879896400,22350,22350,22350,22350,0
|
|
20231211,194100,3879896400,22350,22350,22350,22350,0
|
|
20231211,194000,3879896400,22350,22350,22350,22350,0
|
|
20231211,193900,3879896400,22350,22350,22350,22350,0
|
|
20231211,193800,3879896400,22350,22350,22350,22350,4600
|
|
20231211,193700,3879896400,22350,22350,22350,22350,0
|
|
20231211,193600,3879896400,22350,22350,22350,22350,0
|
|
20231211,193500,3879896400,22350,22350,22350,22350,0
|
|
20231211,193400,3879896400,22350,22350,22350,22350,0
|
|
20231211,193300,3879896400,22350,22350,22350,22350,0
|
|
20231211,193200,3879896400,22350,22350,22350,22350,0
|
|
20231211,193100,3879896400,22350,22350,22350,22350,0
|
|
20231211,193000,3879896400,22350,22350,22350,22350,0
|
|
20231211,192900,3879896400,22350,22350,22350,22350,0
|
|
20231211,192800,3879896400,22350,22350,22350,22350,0
|
|
20231211,192700,3879896400,22350,22350,22350,22350,0
|
|
20231211,192600,3879896400,22350,22350,22350,22350,0
|
|
20231211,192500,3879896400,22350,22350,22350,22350,0
|
|
20231211,192400,3879896400,22350,22350,22350,22350,0
|
|
20231211,192300,3879896400,22350,22350,22350,22350,0
|
|
20231211,192200,3879896400,22350,22350,22350,22350,0
|
|
20231211,192100,3879896400,22350,22350,22350,22350,0
|
|
20231211,192000,3879896400,22350,22350,22350,22350,0
|
|
20231211,191900,3879896400,22350,22350,22350,22350,0
|
|
20231211,191800,3879896400,22350,22350,22350,22350,0
|
|
20231211,191700,3879896400,22350,22350,22350,22350,0
|
|
20231211,191600,3879896400,22350,22350,22350,22350,0
|
|
20231211,191500,3879896400,22350,22350,22350,22350,0
|
|
20231211,191400,3879896400,22350,22350,22350,22350,0
|
|
20231211,191300,3879896400,22350,22350,22350,22350,0
|
|
20231211,191200,3879896400,22350,22350,22350,22350,0
|
|
20231211,191100,3879896400,22350,22350,22350,22350,0
|
|
20231211,191000,3879896400,22350,22350,22350,22350,0
|
|
20231211,190900,3879896400,22350,22350,22350,22350,0
|
|
20231211,190800,3879896400,22350,22350,22350,22350,4600
|
|
20231211,190700,3879896400,22350,22350,22350,22350,0
|
|
20231211,190600,3879896400,22350,22350,22350,22350,0
|
|
20231211,190500,3879896400,22350,22350,22350,22350,0
|
|
20231211,190400,3879896400,22350,22350,22350,22350,0
|
|
20231211,190300,3879896400,22350,22350,22350,22350,0
|
|
20231211,190200,3879896400,22350,22350,22350,22350,0
|
|
20231211,190100,3879896400,22350,22350,22350,22350,0
|
|
20231211,190000,3879896400,22350,22350,22350,22350,0
|
|
20231211,185900,3879896400,22350,22350,22350,22350,0
|
|
20231211,185800,3879896400,22350,22350,22350,22350,0
|
|
20231211,185700,3879896400,22350,22350,22350,22350,0
|
|
20231211,185600,3879896400,22350,22350,22350,22350,0
|
|
20231211,185500,3879896400,22350,22350,22350,22350,0
|
|
20231211,185400,3879896400,22350,22350,22350,22350,0
|
|
20231211,185300,3879896400,22350,22350,22350,22350,0
|
|
20231211,185200,3879896400,22350,22350,22350,22350,0
|
|
20231211,185100,3879896400,22350,22350,22350,22350,0
|
|
20231211,185000,3879896400,22350,22350,22350,22350,0
|
|
20231211,184900,3879896400,22350,22350,22350,22350,0
|
|
20231211,184800,3879896400,22350,22350,22350,22350,0
|
|
20231211,184700,3879896400,22350,22350,22350,22350,0
|
|
20231211,184600,3879896400,22350,22350,22350,22350,0
|
|
20231211,184500,3879896400,22350,22350,22350,22350,0
|
|
20231211,184400,3879896400,22350,22350,22350,22350,0
|
|
20231211,184300,3879896400,22350,22350,22350,22350,0
|
|
20231211,184200,3879896400,22350,22350,22350,22350,0
|
|
20231211,184100,3879896400,22350,22350,22350,22350,0
|
|
20231211,184000,3879896400,22350,22350,22350,22350,0
|
|
20231211,183900,3879896400,22350,22350,22350,22350,0
|
|
20231211,183800,3879896400,22350,22350,22350,22350,4600
|
|
20231211,183700,3879896400,22350,22350,22350,22350,0
|
|
20231211,183600,3879896400,22350,22350,22350,22350,0
|
|
20231211,183500,3879896400,22350,22350,22350,22350,0
|
|
20231211,183400,3879896400,22350,22350,22350,22350,0
|
|
20231211,183300,3879896400,22350,22350,22350,22350,0
|
|
20231211,183200,3879896400,22350,22350,22350,22350,0
|
|
20231211,183100,3879896400,22350,22350,22350,22350,0
|
|
20231211,183000,3879896400,22350,22350,22350,22350,0
|
|
20231211,182900,3879896400,22350,22350,22350,22350,0
|
|
20231211,182800,3879896400,22350,22350,22350,22350,0
|
|
20231211,182700,3879896400,22350,22350,22350,22350,0
|
|
20231211,182600,3879896400,22350,22350,22350,22350,0
|
|
20231211,182500,3879896400,22350,22350,22350,22350,0
|
|
20231211,182400,3879896400,22350,22350,22350,22350,0
|
|
20231211,182300,3879896400,22350,22350,22350,22350,0
|
|
20231211,182200,3879896400,22350,22350,22350,22350,0
|
|
20231211,182100,3879896400,22350,22350,22350,22350,0
|
|
20231211,182000,3879896400,22350,22350,22350,22350,0
|
|
20231211,181900,3879896400,22350,22350,22350,22350,0
|
|
20231211,181800,3879896400,22350,22350,22350,22350,0
|
|
20231211,181700,3879896400,22350,22350,22350,22350,0
|
|
20231211,181600,3879896400,22350,22350,22350,22350,0
|
|
20231211,181500,3879896400,22350,22350,22350,22350,0
|
|
20231211,181400,3879896400,22350,22350,22350,22350,0
|
|
20231211,181300,3879896400,22350,22350,22350,22350,0
|
|
20231211,181200,3879896400,22350,22350,22350,22350,0
|
|
20231211,181100,3879896400,22350,22350,22350,22350,0
|
|
20231211,181000,3879896400,22350,22350,22350,22350,0
|
|
20231211,180900,3879896400,22350,22350,22350,22350,0
|
|
20231211,180800,3879896400,22350,22350,22350,22350,4600
|
|
20231211,180700,3879896400,22350,22350,22350,22350,0
|
|
20231211,180600,3879896400,22350,22350,22350,22350,0
|
|
20231211,180500,3879896400,22350,22350,22350,22350,0
|
|
20231211,180400,3879896400,22350,22350,22350,22350,0
|
|
20231211,180300,3879896400,22350,22350,22350,22350,0
|
|
20231211,180200,3879896400,22350,22350,22350,22350,0
|
|
20231211,180100,3879896400,22350,22350,22350,22350,0
|
|
20231211,180000,3879896400,22350,22350,22350,22350,0
|
|
20231211,175900,3879896400,22350,22350,22350,22350,0
|
|
20231211,175800,3879896400,22350,22350,22350,22350,0
|
|
20231211,175700,3879896400,22350,22350,22350,22350,0
|
|
20231211,175600,3879896400,22350,22350,22350,22350,0
|
|
20231211,175500,3879896400,22350,22350,22350,22350,0
|
|
20231211,175400,3879896400,22350,22350,22350,22350,0
|
|
20231211,175300,3879896400,22350,22350,22350,22350,0
|
|
20231211,175200,3879896400,22350,22350,22350,22350,0
|
|
20231211,175100,3879896400,22350,22350,22350,22350,0
|
|
20231211,175000,3879896400,22350,22350,22350,22350,0
|
|
20231211,174900,3879896400,22350,22350,22350,22350,0
|
|
20231211,174800,3879896400,22350,22350,22350,22350,0
|
|
20231211,174700,3879896400,22350,22350,22350,22350,0
|
|
20231211,174600,3879896400,22350,22350,22350,22350,0
|
|
20231211,174500,3879896400,22350,22350,22350,22350,0
|
|
20231211,174400,3879896400,22350,22350,22350,22350,0
|
|
20231211,174300,3879896400,22350,22350,22350,22350,0
|
|
20231211,174200,3879896400,22350,22350,22350,22350,0
|
|
20231211,174100,3879896400,22350,22350,22350,22350,0
|
|
20231211,174000,3879896400,22350,22350,22350,22350,0
|
|
20231211,173900,3879896400,22350,22350,22350,22350,0
|
|
20231211,173800,3879896400,22350,22350,22350,22350,4600
|
|
20231211,173700,3879896400,22350,22350,22350,22350,0
|
|
20231211,173600,3879896400,22350,22350,22350,22350,0
|
|
20231211,173500,3879896400,22350,22350,22350,22350,0
|
|
20231211,173400,3879896400,22350,22350,22350,22350,0
|
|
20231211,173300,3879896400,22350,22350,22350,22350,0
|
|
20231211,173200,3879896400,22350,22350,22350,22350,0
|
|
20231211,173100,3879896400,22350,22350,22350,22350,0
|
|
20231211,173000,3879896400,22350,22350,22350,22350,0
|
|
20231211,172900,3879896400,22350,22350,22350,22350,0
|
|
20231211,172800,3879896400,22350,22350,22350,22350,0
|
|
20231211,172700,3879896400,22350,22350,22350,22350,0
|
|
20231211,172600,3879896400,22350,22350,22350,22350,0
|
|
20231211,172500,3879896400,22350,22350,22350,22350,0
|
|
20231211,172400,3879896400,22350,22350,22350,22350,0
|
|
20231211,172300,3879896400,22350,22350,22350,22350,0
|
|
20231211,172200,3879896400,22350,22350,22350,22350,0
|
|
20231211,172100,3879896400,22350,22350,22350,22350,0
|
|
20231211,172000,3879896400,22350,22350,22350,22350,0
|
|
20231211,171900,3879896400,22350,22350,22350,22350,0
|
|
20231211,171800,3879896400,22350,22350,22350,22350,0
|
|
20231211,171700,3879896400,22350,22350,22350,22350,0
|
|
20231211,171600,3879896400,22350,22350,22350,22350,0
|
|
20231211,171500,3879896400,22350,22350,22350,22350,0
|
|
20231211,171400,3879896400,22350,22350,22350,22350,0
|
|
20231211,171300,3879896400,22350,22350,22350,22350,0
|
|
20231211,171200,3879896400,22350,22350,22350,22350,0
|
|
20231211,171100,3879896400,22350,22350,22350,22350,0
|
|
20231211,171000,3879896400,22350,22350,22350,22350,0
|
|
20231211,170900,3879896400,22350,22350,22350,22350,0
|
|
20231211,170800,3879896400,22350,22350,22350,22350,4600
|
|
20231211,170700,3879896400,22350,22350,22350,22350,0
|
|
20231211,170600,3879896400,22350,22350,22350,22350,0
|
|
20231211,170500,3879896400,22350,22350,22350,22350,0
|
|
20231211,170400,3879896400,22350,22350,22350,22350,0
|
|
20231211,170300,3879896400,22350,22350,22350,22350,0
|
|
20231211,170200,3879896400,22350,22350,22350,22350,0
|
|
20231211,170100,3879896400,22350,22350,22350,22350,0
|
|
20231211,170000,3879896400,22350,22350,22350,22350,0
|
|
20231211,165900,3879896400,22350,22350,22350,22350,0
|
|
20231211,165800,3879896400,22350,22350,22350,22350,0
|
|
20231211,165700,3879896400,22350,22350,22350,22350,0
|
|
20231211,165600,3879896400,22350,22350,22350,22350,0
|
|
20231211,165500,3879896400,22350,22350,22350,22350,0
|
|
20231211,165400,3879896400,22350,22350,22350,22350,0
|
|
20231211,165300,3879896400,22350,22350,22350,22350,0
|
|
20231211,165200,3879896400,22350,22350,22350,22350,0
|
|
20231211,165100,3879896400,22350,22350,22350,22350,0
|
|
20231211,165000,3879896400,22350,22350,22350,22350,0
|
|
20231211,164900,3879896400,22350,22350,22350,22350,0
|
|
20231211,164800,3879896400,22350,22350,22350,22350,0
|
|
20231211,164700,3879896400,22350,22350,22350,22350,0
|
|
20231211,164600,3879896400,22350,22350,22350,22350,0
|
|
20231211,164500,3879896400,22350,22350,22350,22350,0
|
|
20231211,164400,3879896400,22350,22350,22350,22350,0
|
|
20231211,164300,3879896400,22350,22350,22350,22350,0
|
|
20231211,164200,3879896400,22350,22350,22350,22350,0
|
|
20231211,164100,3879896400,22350,22350,22350,22350,0
|
|
20231211,164000,3879896400,22350,22350,22350,22350,0
|
|
20231211,163900,3879896400,22350,22350,22350,22350,0
|
|
20231211,163800,3879896400,22350,22350,22350,22350,4600
|
|
20231211,163700,3879896400,22350,22350,22350,22350,0
|
|
20231211,163600,3879896400,22350,22350,22350,22350,0
|
|
20231211,163500,3879896400,22350,22350,22350,22350,0
|
|
20231211,163400,3879896400,22350,22350,22350,22350,0
|
|
20231211,163300,3879896400,22350,22350,22350,22350,0
|
|
20231211,163200,3879896400,22350,22350,22350,22350,0
|
|
20231211,163100,3879896400,22350,22350,22350,22350,0
|
|
20231211,163000,3879896400,22350,22350,22350,22350,0
|
|
20231211,162900,3879896400,22350,22350,22350,22350,0
|
|
20231211,162800,3879896400,22350,22350,22350,22350,0
|
|
20231211,162700,3879896400,22350,22350,22350,22350,0
|
|
20231211,162600,3879896400,22350,22350,22350,22350,0
|
|
20231211,162500,3879896400,22350,22350,22350,22350,0
|
|
20231211,162400,3879896400,22350,22350,22350,22350,0
|
|
20231211,162300,3879896400,22350,22350,22350,22350,0
|
|
20231211,162200,3879896400,22350,22350,22350,22350,0
|
|
20231211,162100,3879896400,22350,22350,22350,22350,0
|
|
20231211,162000,3879896400,22350,22350,22350,22350,0
|
|
20231211,161900,3879896400,22350,22350,22350,22350,0
|
|
20231211,161800,3879896400,22350,22350,22350,22350,0
|
|
20231211,161700,3879896400,22350,22350,22350,22350,0
|
|
20231211,161600,3879896400,22350,22350,22350,22350,0
|
|
20231211,161500,3879896400,22350,22350,22350,22350,0
|
|
20231211,161400,3879896400,22350,22350,22350,22350,0
|
|
20231211,161300,3879896400,22350,22350,22350,22350,0
|
|
20231211,161200,3879896400,22350,22350,22350,22350,0
|
|
20231211,161100,3879896400,22350,22350,22350,22350,0
|
|
20231211,161000,3879896400,22350,22350,22350,22350,0
|
|
20231211,160900,3879896400,22350,22350,22350,22350,0
|
|
20231211,160800,3879896400,22350,22350,22350,22350,4600
|
|
20231211,160700,3879896400,22350,22350,22350,22350,0
|
|
20231211,160600,3879896400,22350,22350,22350,22350,0
|
|
20231211,160500,3879896400,22350,22350,22350,22350,0
|
|
20231211,160400,3879896400,22350,22350,22350,22350,0
|
|
20231211,160300,3879896400,22350,22350,22350,22350,0
|
|
20231211,160200,3879896400,22350,22350,22350,22350,0
|
|
20231211,160100,3879896400,22350,22350,22350,22350,0
|
|
20231211,160000,3879896400,22350,22350,22350,22350,0
|
|
20231211,155900,3879896400,22350,22350,22350,22350,0
|
|
20231211,155800,3879896400,22350,22350,22350,22350,0
|
|
20231211,155700,3879896400,22350,22350,22350,22350,0
|
|
20231211,155600,3879896400,22350,22350,22350,22350,0
|
|
20231211,155500,3879896400,22350,22350,22350,22350,0
|
|
20231211,155400,3879896400,22350,22350,22350,22350,0
|
|
20231211,155300,3879896400,22350,22350,22350,22350,0
|
|
20231211,155200,3879896400,22350,22350,22350,22350,0
|
|
20231211,155100,3879896400,22350,22350,22350,22350,0
|
|
20231211,155000,3879896400,22350,22350,22350,22350,0
|
|
20231211,154900,3879896400,22350,22350,22350,22350,0
|
|
20231211,154800,3879896400,22350,22350,22350,22350,0
|
|
20231211,154700,3879896400,22350,22350,22350,22350,0
|
|
20231211,154600,3879896400,22350,22350,22350,22350,0
|
|
20231211,154500,3879896400,22350,22350,22350,22350,0
|
|
20231211,154400,3879896400,22350,22350,22350,22350,0
|
|
20231211,154300,3879896400,22350,22350,22350,22350,0
|
|
20231211,154200,3879896400,22350,22350,22350,22350,0
|
|
20231211,154100,3879896400,22350,22350,22350,22350,0
|
|
20231211,154000,3879896400,22350,22350,22350,22350,0
|
|
20231211,153900,3879896400,22350,22350,22350,22350,0
|
|
20231211,153800,3879896400,22350,22350,22350,22350,4600
|
|
20231211,153700,3879896400,22350,22350,22350,22350,0
|
|
20231211,153600,3879896400,22350,22350,22350,22350,0
|
|
20231211,153500,3879896400,22350,22350,22350,22350,0
|
|
20231211,153400,3879896400,22350,22350,22350,22350,0
|
|
20231211,153300,3879896400,22350,22350,22350,22350,0
|
|
20231211,153200,3879896400,22350,22350,22350,22350,0
|
|
20231211,153100,3879896400,22350,22350,22350,22350,0
|
|
20231211,153000,3879896400,22350,22350,22350,22350,4600
|
|
20231211,152900,3777086400,22350,22350,22350,22350,0
|
|
20231211,152800,3777086400,22350,22350,22350,22350,0
|
|
20231211,152700,3777086400,22350,22350,22350,22350,0
|
|
20231211,152600,3777086400,22350,22350,22350,22350,0
|
|
20231211,152500,3777086400,22350,22350,22350,22350,0
|
|
20231211,152400,3777086400,22350,22350,22350,22350,0
|
|
20231211,152300,3777086400,22350,22350,22350,22350,0
|
|
20231211,152200,3777086400,22350,22350,22350,22350,0
|
|
20231211,152100,3777086400,22350,22350,22350,22350,0
|
|
20231211,152000,3777086400,22350,22350,22350,22350,0
|
|
20231211,151900,3777086400,22350,22350,22350,22250,316
|
|
20231211,151800,3770025300,22350,22350,22350,22200,188
|
|
20231211,151700,3765830250,22350,22250,22350,22250,424
|
|
20231211,151600,3756358800,22250,22300,22300,22200,473
|
|
20231211,151500,3745829950,22300,22250,22350,22200,777
|
|
20231211,151400,3728556750,22250,22250,22300,22200,324
|
|
20231211,151300,3721357550,22250,22250,22250,22200,268
|
|
20231211,151200,3715404250,22200,22250,22300,22200,433
|
|
20231211,151100,3705777950,22250,22250,22250,22200,335
|
|
20231211,151000,3698336300,22250,22200,22300,22200,283
|
|
20231211,150900,3692042350,22250,22250,22250,22200,274
|
|
20231211,150800,3685954750,22200,22300,22300,22200,377
|
|
20231211,150700,3677575600,22250,22200,22300,22200,460
|
|
20231211,150600,3667338250,22300,22250,22300,22200,531
|
|
20231211,150500,3655538350,22250,22200,22300,22200,490
|
|
20231211,150400,3644633050,22250,22250,22300,22200,446
|
|
20231211,150300,3634722150,22200,22250,22300,22200,358
|
|
20231211,150200,3626764800,22200,22250,22250,22200,354
|
|
20231211,150100,3618902000,22200,22300,22350,22200,476
|
|
20231211,150000,3608292000,22250,22350,22350,22250,222
|
|
20231211,145900,3603347600,22300,22250,22350,22250,559
|
|
20231211,145800,3590878100,22250,22350,22400,22250,403
|
|
20231211,145700,3581892350,22350,22300,22350,22300,397
|
|
20231211,145600,3573033300,22350,22250,22350,22200,338
|
|
20231211,145500,3565505050,22300,22350,22350,22200,468
|
|
20231211,145400,3555063100,22300,22350,22350,22200,612
|
|
20231211,145300,3541417400,22350,22300,22350,22250,278
|
|
20231211,145200,3535219850,22250,22300,22350,22200,493
|
|
20231211,145100,3524232900,22350,22250,22350,22250,1128
|
|
20231211,145000,3499055050,22250,22300,22300,22250,259
|
|
20231211,144900,3493286700,22250,22300,22300,22250,322
|
|
20231211,144800,3486119300,22250,22200,22250,22200,376
|
|
20231211,144700,3477762100,22200,22300,22350,22200,1354
|
|
20231211,144600,3447580200,22300,22250,22300,22200,629
|
|
20231211,144500,3433582850,22250,22300,22300,22200,319
|
|
20231211,144400,3426484400,22250,22250,22350,22250,642
|
|
20231211,144300,3412183950,22200,22200,22250,22200,344
|
|
20231211,144200,3404535650,22200,22250,22300,22200,367
|
|
20231211,144100,3396368550,22250,22200,22300,22200,208
|
|
20231211,144000,3391741200,22200,22300,22300,22200,397
|
|
20231211,143900,3382904150,22250,22300,22300,22200,325
|
|
20231211,143800,3375675250,22250,22300,22300,22200,458
|
|
20231211,143700,3365487600,22250,22250,22300,22200,552
|
|
20231211,143600,3353195900,22250,22250,22300,22200,557
|
|
20231211,143500,3340811100,22250,22300,22300,22200,594
|
|
20231211,143400,3327592750,22250,22250,22300,22200,364
|
|
20231211,143300,3319499350,22200,22250,22300,22200,563
|
|
20231211,143200,3306963000,22250,22250,22300,22200,239
|
|
20231211,143100,3301642700,22250,22300,22300,22250,415
|
|
20231211,143000,3292407900,22300,22250,22300,22200,344
|
|
20231211,142900,3284762450,22250,22250,22250,22200,404
|
|
20231211,142800,3275782750,22200,22250,22300,22200,435
|
|
20231211,142700,3266097200,22200,22300,22300,22200,371
|
|
20231211,142600,3257840150,22250,22300,22350,22250,606
|
|
20231211,142500,3244342600,22300,22300,22350,22250,377
|
|
20231211,142400,3235944400,22300,22350,22400,22300,385
|
|
20231211,142300,3227341950,22350,22350,22400,22350,324
|
|
20231211,142200,3220100100,22350,22350,22400,22350,254
|
|
20231211,142100,3214421550,22350,22300,22400,22300,768
|
|
20231211,142000,3197262900,22300,22350,22400,22300,278
|
|
20231211,141900,3191055700,22350,22350,22350,22300,476
|
|
20231211,141800,3180422100,22350,22300,22350,22250,326
|
|
20231211,141700,3173149800,22350,22250,22400,22250,492
|
|
20231211,141600,3162179150,22300,22300,22400,22300,482
|
|
20231211,141500,3151412650,22350,22250,22350,22250,236
|
|
20231211,141400,3146143300,22350,22250,22350,22250,289
|
|
20231211,141300,3139701600,22300,22300,22350,22250,406
|
|
20231211,141200,3130647950,22250,22300,22300,22250,175
|
|
20231211,141100,3126745500,22350,22350,22350,22250,299
|
|
20231211,141000,3120079150,22350,22350,22350,22300,506
|
|
20231211,140900,3108780400,22350,22350,22350,22300,253
|
|
20231211,140800,3103134750,22350,22350,22350,22300,358
|
|
20231211,140700,3095138500,22350,22300,22350,22300,203
|
|
20231211,140600,3090610750,22300,22300,22350,22300,450
|
|
20231211,140500,3080565200,22300,22300,22350,22300,513
|
|
20231211,140400,3069118100,22350,22300,22350,22250,459
|
|
20231211,140300,3058882450,22250,22250,22300,22250,272
|
|
20231211,140200,3052825700,22250,22250,22300,22250,110
|
|
20231211,140100,3050378000,22300,22300,22300,22250,590
|
|
20231211,140000,3037229850,22300,22300,22300,22250,215
|
|
20231211,135900,3032444100,22250,22250,22300,22200,518
|
|
20231211,135800,3020910600,22250,22250,22250,22200,247
|
|
20231211,135700,3015414900,22250,22250,22250,22200,667
|
|
20231211,135600,3000582900,22250,22200,22250,22200,201
|
|
20231211,135500,2996119600,22250,22200,22250,22150,252
|
|
20231211,135400,2990521750,22200,22200,22250,22200,878
|
|
20231211,135300,2971022300,22250,22300,22300,22200,190
|
|
20231211,135200,2966799150,22300,22300,22300,22200,338
|
|
20231211,135100,2959280450,22300,22300,22300,22200,254
|
|
20231211,135000,2953638550,22250,22300,22300,22200,426
|
|
20231211,134900,2944168500,22250,22300,22300,22200,432
|
|
20231211,134800,2934555750,22300,22200,22300,22200,435
|
|
20231211,134700,2924876100,22300,22300,22300,22200,390
|
|
20231211,134600,2916201800,22250,22350,22350,22250,652
|
|
20231211,134500,2901663050,22300,22300,22300,22250,281
|
|
20231211,134400,2895405450,22300,22350,22400,22250,616
|
|
20231211,134300,2881652250,22300,22350,22350,22300,294
|
|
20231211,134200,2875094700,22300,22400,22400,22300,522
|
|
20231211,134100,2863423150,22350,22400,22400,22350,263
|
|
20231211,134000,2857541900,22350,22300,22400,22300,260
|
|
20231211,133900,2851735250,22400,22300,22400,22250,616
|
|
20231211,133800,2837966800,22350,22350,22400,22300,361
|
|
20231211,133700,2829901050,22350,22300,22400,22300,338
|
|
20231211,133600,2822344350,22400,22400,22400,22350,282
|
|
20231211,133500,2816040000,22350,22350,22400,22350,451
|
|
20231211,133400,2805944200,22350,22350,22350,22300,261
|
|
20231211,133300,2800117300,22300,22400,22450,22300,362
|
|
20231211,133200,2792010500,22400,22350,22400,22300,422
|
|
20231211,133100,2782573750,22400,22400,22400,22350,267
|
|
20231211,133000,2776602900,22350,22300,22400,22300,266
|
|
20231211,132900,2770654050,22300,22250,22350,22250,637
|
|
20231211,132800,2756444100,22300,22350,22350,22300,524
|
|
20231211,132700,2744748950,22300,22350,22350,22300,341
|
|
20231211,132600,2737135250,22350,22250,22350,22250,243
|
|
20231211,132500,2731714950,22250,22300,22350,22250,661
|
|
20231211,132400,2716961100,22350,22350,22400,22300,247
|
|
20231211,132300,2711445450,22350,22350,22350,22300,324
|
|
20231211,132200,2704209350,22350,22400,22400,22350,608
|
|
20231211,132100,2690619500,22350,22450,22450,22350,310
|
|
20231211,132000,2683670300,22450,22350,22450,22350,155
|
|
20231211,131900,2680202000,22400,22450,22450,22400,508
|
|
20231211,131800,2668815450,22450,22450,22450,22350,276
|
|
20231211,131700,2662629750,22450,22400,22500,22400,595
|
|
20231211,131600,2649291050,22400,22400,22450,22400,174
|
|
20231211,131500,2645392850,22450,22500,22500,22400,1073
|
|
20231211,131400,2621327200,22450,22450,22450,22400,224
|
|
20231211,131300,2616298550,22450,22500,22500,22450,267
|
|
20231211,131200,2610303050,22500,22450,22500,22400,440
|
|
20231211,131100,2600419850,22500,22400,22500,22400,317
|
|
20231211,131000,2593298150,22400,22500,22550,22300,1836
|
|
20231211,130900,2552137850,22500,22600,22600,22500,553
|
|
20231211,130800,2539659700,22550,22550,22600,22550,290
|
|
20231211,130700,2533119100,22550,22550,22550,22550,392
|
|
20231211,130600,2524279500,22500,22550,22550,22500,110
|
|
20231211,130500,2521799400,22550,22550,22550,22500,455
|
|
20231211,130400,2511539550,22600,22600,22600,22500,284
|
|
20231211,130300,2505130500,22550,22600,22600,22550,825
|
|
20231211,130200,2486500250,22550,22600,22600,22550,76
|
|
20231211,130100,2484783450,22600,22600,22600,22550,294
|
|
20231211,130000,2478139100,22550,22600,22600,22550,664
|
|
20231211,125900,2463155550,22550,22500,22550,22500,3911
|
|
20231211,125800,2374962550,22500,22550,22550,22500,304
|
|
20231211,125700,2368108150,22500,22450,22500,22450,2529
|
|
20231211,125600,2311205800,22500,22500,22500,22450,231
|
|
20231211,125500,2306009400,22500,22500,22500,22450,145
|
|
20231211,125400,2302748150,22500,22450,22500,22450,410
|
|
20231211,125300,2293538400,22450,22450,22500,22450,284
|
|
20231211,125200,2287162150,22450,22400,22450,22400,184
|
|
20231211,125100,2283032300,22450,22450,22450,22400,331
|
|
20231211,125000,2275602050,22500,22450,22500,22450,219
|
|
20231211,124900,2270684450,22450,22450,22500,22450,423
|
|
20231211,124800,2261180500,22400,22450,22500,22400,307
|
|
20231211,124700,2254292900,22400,22500,22500,22400,275
|
|
20231211,124600,2248106850,22450,22500,22500,22450,505
|
|
20231211,124500,2236744900,22500,22450,22500,22450,265
|
|
20231211,124400,2230792950,22450,22450,22500,22450,339
|
|
20231211,124300,2223175300,22450,22450,22450,22400,249
|
|
20231211,124200,2217585400,22450,22500,22500,22450,316
|
|
20231211,124100,2210476400,22500,22450,22500,22450,320
|
|
20231211,124000,2203282100,22450,22450,22450,22400,188
|
|
20231211,123900,2199063450,22450,22500,22500,22400,441
|
|
20231211,123800,2189162600,22500,22450,22500,22400,667
|
|
20231211,123700,2174186750,22450,22450,22450,22400,300
|
|
20231211,123600,2167453800,22450,22450,22450,22400,155
|
|
20231211,123500,2163974200,22450,22400,22450,22400,524
|
|
20231211,123400,2152214200,22450,22450,22450,22350,527
|
|
20231211,123300,2140399450,22450,22450,22500,22450,244
|
|
20231211,123200,2134921200,22450,22500,22550,22450,897
|
|
20231211,123100,2114775050,22500,22550,22550,22500,234
|
|
20231211,123000,2109499000,22500,22500,22500,22450,308
|
|
20231211,122900,2102569150,22500,22500,22500,22500,249
|
|
20231211,122800,2096966650,22450,22500,22500,22450,262
|
|
20231211,122700,2091071850,22500,22500,22500,22500,273
|
|
20231211,122600,2084929350,22450,22450,22500,22450,259
|
|
20231211,122500,2079108650,22500,22500,22500,22450,445
|
|
20231211,122400,2069097800,22500,22450,22500,22450,716
|
|
20231211,122300,2053021450,22450,22450,22500,22450,409
|
|
20231211,122200,2043834800,22400,22450,22450,22400,504
|
|
20231211,122100,2032520150,22450,22400,22450,22400,442
|
|
20231211,122000,2022597700,22400,22450,22450,22400,176
|
|
20231211,121900,2018646550,22450,22450,22450,22400,283
|
|
20231211,121800,2012293300,22400,22400,22450,22400,585
|
|
20231211,121700,1999180700,22400,22400,22400,22400,52
|
|
20231211,121600,1998015900,22400,22450,22450,22400,545
|
|
20231211,121500,1985793150,22450,22350,22450,22350,247
|
|
20231211,121400,1980260050,22350,22400,22400,22350,423
|
|
20231211,121300,1970784900,22400,22400,22400,22350,122
|
|
20231211,121200,1968052250,22400,22350,22400,22350,284
|
|
20231211,121100,1961702200,22350,22350,22400,22300,557
|
|
20231211,121000,1949244050,22350,22350,22400,22350,295
|
|
20231211,120900,1942647450,22350,22400,22400,22300,373
|
|
20231211,120800,1934306400,22400,22450,22450,22350,383
|
|
20231211,120700,1925723850,22450,22450,22450,22400,413
|
|
20231211,120600,1916454650,22450,22450,22500,22450,453
|
|
20231211,120500,1906274550,22400,22500,22500,22400,312
|
|
20231211,120400,1899266750,22500,22450,22500,22450,941
|
|
20231211,120300,1878135200,22400,22500,22500,22400,352
|
|
20231211,120200,1870223550,22450,22400,22450,22400,1051
|
|
20231211,120100,1846631900,22400,22450,22450,22400,428
|
|
20231211,120000,1837026000,22450,22450,22450,22450,212
|
|
20231211,115900,1832266600,22400,22400,22450,22400,214
|
|
20231211,115800,1827464500,22400,22350,22400,22350,486
|
|
20231211,115700,1816578550,22350,22350,22400,22350,302
|
|
20231211,115600,1809821000,22400,22400,22400,22350,78
|
|
20231211,115500,1808076600,22400,22350,22400,22300,754
|
|
20231211,115400,1791207150,22350,22450,22450,22350,308
|
|
20231211,115300,1784304950,22450,22450,22450,22450,157
|
|
20231211,115200,1780780300,22450,22450,22450,22400,409
|
|
20231211,115100,1771598400,22450,22450,22450,22450,236
|
|
20231211,115000,1766300200,22450,22450,22500,22400,903
|
|
20231211,114900,1746034550,22450,22450,22450,22400,371
|
|
20231211,114800,1737708550,22450,22450,22450,22400,365
|
|
20231211,114700,1729514500,22450,22400,22450,22400,184
|
|
20231211,114600,1725389750,22400,22400,22400,22350,159
|
|
20231211,114500,1721828350,22400,22400,22450,22400,483
|
|
20231211,114400,1711008500,22400,22400,22450,22350,475
|
|
20231211,114300,1700350550,22400,22400,22400,22400,176
|
|
20231211,114200,1696408150,22400,22400,22400,22350,307
|
|
20231211,114100,1689531500,22400,22400,22400,22400,413
|
|
20231211,114000,1680280300,22400,22400,22400,22350,187
|
|
20231211,113900,1676091700,22400,22400,22400,22400,276
|
|
20231211,113800,1669909300,22350,22400,22400,22350,329
|
|
20231211,113700,1662540500,22400,22350,22400,22350,98
|
|
20231211,113600,1660346450,22400,22400,22400,22350,688
|
|
20231211,113500,1644935750,22400,22350,22400,22350,264
|
|
20231211,113400,1639030250,22350,22350,22350,22350,63
|
|
20231211,113300,1637622200,22350,22400,22400,22350,908
|
|
20231211,113200,1617307650,22400,22400,22400,22350,827
|
|
20231211,113100,1598783750,22400,22400,22400,22350,391
|
|
20231211,113000,1590029000,22400,22350,22400,22350,269
|
|
20231211,112900,1584009150,22350,22400,22400,22300,415
|
|
20231211,112800,1574733950,22400,22400,22400,22300,119
|
|
20231211,112700,1572068600,22350,22400,22400,22300,575
|
|
20231211,112600,1559217050,22350,22400,22400,22350,223
|
|
20231211,112500,1554232900,22400,22400,22400,22350,287
|
|
20231211,112400,1547805250,22350,22400,22400,22350,546
|
|
20231211,112300,1535576650,22400,22350,22400,22300,1090
|
|
20231211,112200,1511211200,22350,22400,22400,22350,557
|
|
20231211,112100,1498754950,22350,22400,22400,22350,429
|
|
20231211,112000,1489152250,22400,22400,22400,22400,334
|
|
20231211,111900,1481670650,22350,22350,22400,22300,1176
|
|
20231211,111800,1455387350,22350,22350,22350,22300,148
|
|
20231211,111700,1452079750,22350,22350,22350,22300,533
|
|
20231211,111600,1440173200,22350,22350,22350,22300,325
|
|
20231211,111500,1432910150,22350,22300,22350,22300,358
|
|
20231211,111400,1424911450,22300,22250,22300,22250,454
|
|
20231211,111300,1414787450,22300,22300,22300,22250,192
|
|
20231211,111200,1410506750,22300,22200,22300,22200,355
|
|
20231211,111100,1402592100,22250,22300,22300,22250,632
|
|
20231211,111000,1388518000,22300,22250,22300,22250,432
|
|
20231211,110900,1378889950,22250,22300,22300,22250,262
|
|
20231211,110800,1373056300,22250,22300,22300,22250,726
|
|
20231211,110700,1356895000,22300,22250,22300,22200,426
|
|
20231211,110600,1347415350,22300,22300,22300,22250,724
|
|
20231211,110500,1331300150,22300,22300,22350,22250,1474
|
|
20231211,110400,1298429650,22300,22300,22300,22250,326
|
|
20231211,110300,1291160050,22300,22300,22300,22300,269
|
|
20231211,110200,1285161350,22250,22250,22300,22250,447
|
|
20231211,110100,1275213700,22250,22250,22250,22200,590
|
|
20231211,110000,1262096200,22200,22250,22250,22200,208
|
|
20231211,105900,1257473250,22250,22250,22250,22200,443
|
|
20231211,105800,1247618100,22200,22200,22250,22200,374
|
|
20231211,105700,1239297250,22250,22250,22250,22200,295
|
|
20231211,105600,1232733900,22250,22250,22300,22250,1070
|
|
20231211,105500,1208916150,22300,22250,22300,22200,1015
|
|
20231211,105400,1186355700,22250,22300,22300,22200,1627
|
|
20231211,105300,1150141300,22300,22200,22300,22200,1603
|
|
20231211,105200,1114445650,22250,22250,22250,22200,276
|
|
20231211,105100,1108304800,22250,22200,22300,22150,3766
|
|
20231211,105000,1024515600,22200,22150,22200,22150,2295
|
|
20231211,104900,973654900,22150,22150,22150,22100,272
|
|
20231211,104800,967631150,22150,22150,22150,22100,278
|
|
20231211,104700,961476750,22150,22100,22150,22100,276
|
|
20231211,104600,955366500,22150,22100,22150,22050,305
|
|
20231211,104500,948627050,22100,22150,22150,22050,346
|
|
20231211,104400,940977500,22150,22050,22150,22050,3746
|
|
20231211,104300,858289800,22050,22000,22050,22000,67
|
|
20231211,104200,856812950,22000,22000,22050,22000,699
|
|
20231211,104100,841424850,21950,22000,22000,21950,107
|
|
20231211,104000,839071050,22000,22050,22050,22000,203
|
|
20231211,103900,834603500,22000,22050,22050,22000,250
|
|
20231211,103800,829096200,22050,22000,22050,22000,81
|
|
20231211,103700,827310400,22000,22000,22050,22000,464
|
|
20231211,103600,817096150,22000,22000,22050,21950,143
|
|
20231211,103500,813947500,22050,22000,22050,22000,85
|
|
20231211,103400,812077000,22000,22000,22000,21950,171
|
|
20231211,103300,808317150,22000,22000,22000,21950,287
|
|
20231211,103200,802003250,22000,22000,22050,21950,119
|
|
20231211,103100,799384000,22000,22000,22050,21950,588
|
|
20231211,103000,786433450,22050,22050,22050,22000,83
|
|
20231211,102900,784604550,22000,22000,22050,22000,931
|
|
20231211,102800,764120150,21950,21950,22000,21950,167
|
|
20231211,102700,760447450,22000,21950,22000,21950,285
|
|
20231211,102600,754181300,21950,21950,22050,21950,3429
|
|
20231211,102500,678748750,21950,21850,21950,21850,998
|
|
20231211,102400,656875100,21850,21900,21900,21850,141
|
|
20231211,102300,653787350,21900,21800,21900,21800,1219
|
|
20231211,102200,627151750,21800,21850,21850,21750,311
|
|
20231211,102100,620369400,21800,21800,21850,21800,432
|
|
20231211,102000,610945450,21800,21800,21850,21800,774
|
|
20231211,101900,594071500,21750,21700,21800,21700,1144
|
|
20231211,101800,569156300,21750,21750,21750,21700,64
|
|
20231211,101700,567764500,21750,21700,21750,21700,106
|
|
20231211,101600,565459250,21700,21700,21700,21700,62
|
|
20231211,101500,564113850,21750,21700,21750,21700,14
|
|
20231211,101400,563809600,21750,21700,21750,21700,577
|
|
20231211,101300,551286650,21700,21700,21700,21700,7
|
|
20231211,101200,551134750,21700,21750,21750,21700,296
|
|
20231211,101100,544701750,21750,21800,21800,21750,230
|
|
20231211,101000,539690750,21800,21750,21800,21750,393
|
|
20231211,100900,531136450,21750,21750,21800,21750,81
|
|
20231211,100800,529374300,21750,21800,21800,21750,241
|
|
20231211,100700,524125000,21800,21750,21800,21750,244
|
|
20231211,100600,518806550,21800,21750,21800,21700,768
|
|
20231211,100500,502101350,21750,21750,21750,21700,512
|
|
20231211,100400,490965500,21700,21700,21750,21700,221
|
|
20231211,100300,486164850,21700,21700,21700,21650,937
|
|
20231211,100200,465837150,21700,21650,21700,21650,285
|
|
20231211,100100,459661550,21650,21700,21700,21600,24
|
|
20231211,100000,459141900,21650,21650,21650,21600,1400
|
|
20231211,095900,428832050,21600,21600,21650,21600,64
|
|
20231211,095800,427446850,21600,21600,21600,21600,3
|
|
20231211,095700,427382050,21600,21600,21600,21600,825
|
|
20231211,095600,409562050,21550,21450,21600,21450,3741
|
|
20231211,095500,329021600,21500,21450,21500,21450,60
|
|
20231211,095400,327733000,21500,21450,21500,21450,195
|
|
20231211,095300,323540650,21450,21450,21450,21450,3
|
|
20231211,095200,323476300,21450,21500,21500,21450,34
|
|
20231211,095100,322745450,21450,21450,21500,21450,159
|
|
20231211,095000,319332200,21450,21450,21450,21450,103
|
|
20231211,094900,317122850,21450,21450,21450,21450,50
|
|
20231211,094800,316050350,21450,21450,21500,21450,55
|
|
20231211,094700,314869000,21450,21450,21450,21450,374
|
|
20231211,094600,306846700,21400,21350,21400,21350,138
|
|
20231211,094500,303893650,21350,21350,21350,21350,51
|
|
20231211,094400,302804800,21350,21350,21350,21300,627
|
|
20231211,094300,289418600,21350,21400,21400,21350,364
|
|
20231211,094200,281629300,21400,21450,21450,21400,41
|
|
20231211,094100,280750100,21400,21450,21450,21400,139
|
|
20231211,094000,277773900,21400,21400,21400,21400,18
|
|
20231211,093900,277388700,21400,21400,21400,21400,3
|
|
20231211,093800,277324500,21400,21450,21450,21400,12
|
|
20231211,093700,277067200,21450,21450,21450,21400,100
|
|
20231211,093600,274922350,21450,21450,21450,21450,53
|
|
20231211,093500,273785500,21450,21450,21450,21400,81
|
|
20231211,093400,272048250,21450,21450,21450,21450,24
|
|
20231211,093300,271533450,21450,21400,21450,21400,40
|
|
20231211,093200,270675850,21450,21450,21450,21450,29
|
|
20231211,093100,270053800,21500,21450,21500,21400,327
|
|
20231211,093000,263042350,21500,21450,21500,21450,134
|
|
20231211,092900,260166050,21500,21500,21500,21450,57
|
|
20231211,092800,258940700,21500,21500,21500,21500,29
|
|
20231211,092700,258317200,21500,21500,21500,21450,8
|
|
20231211,092600,258145350,21500,21500,21500,21450,522
|
|
20231211,092500,246922650,21500,21500,21550,21450,17
|
|
20231211,092400,246556700,21500,21500,21550,21500,738
|
|
20231211,092300,230687800,21500,21450,21500,21400,2408
|
|
20231211,092200,178982950,21450,21400,21450,21400,124
|
|
20231211,092100,176328050,21350,21400,21400,21350,60
|
|
20231211,092000,175045700,21400,21400,21400,21350,50
|
|
20231211,091900,173976200,21400,21350,21400,21350,56
|
|
20231211,091800,172779250,21350,21400,21400,21350,174
|
|
20231211,091700,169064200,21400,21400,21400,21400,309
|
|
20231211,091600,162451600,21400,21450,21450,21400,28
|
|
20231211,091500,161851200,21450,21400,21450,21400,612
|
|
20231211,091400,148754350,21400,21300,21400,21300,751
|
|
20231211,091300,132732900,21300,21300,21300,21300,10
|
|
20231211,091200,132519900,21300,21300,21300,21300,19
|
|
20231211,091100,132115200,21350,21300,21350,21300,48
|
|
20231211,091000,131090700,21300,21300,21300,21300,1288
|
|
20231211,090900,103656300,21350,21350,21350,21300,91
|
|
20231211,090800,101713700,21350,21350,21400,21350,664
|
|
20231211,090700,87523550,21400,21350,21400,21350,288
|
|
20231211,090600,81373450,21350,21450,21450,21350,115
|
|
20231211,090500,78912550,21400,21300,21400,21300,713
|
|
20231211,090400,63677450,21300,21250,21300,21250,525
|
|
20231211,090300,52496100,21250,21200,21250,21200,1313
|
|
20231211,090200,24610300,21200,21250,21250,21150,28
|
|
20231211,090100,24016350,21250,21200,21250,21150,575
|
|
20231211,090000,11836000,21200,21250,21250,21150,479
|