670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200700,1932329550,22150,22150,22150,22150,1771
|
|
20231213,200600,1932329550,22150,22150,22150,22150,0
|
|
20231213,200500,1932329550,22150,22150,22150,22150,0
|
|
20231213,200400,1932329550,22150,22150,22150,22150,0
|
|
20231213,200300,1932329550,22150,22150,22150,22150,0
|
|
20231213,200200,1932329550,22150,22150,22150,22150,0
|
|
20231213,200100,1932329550,22150,22150,22150,22150,0
|
|
20231213,200000,1932329550,22150,22150,22150,22150,0
|
|
20231213,195900,1932329550,22150,22150,22150,22150,0
|
|
20231213,195800,1932329550,22150,22150,22150,22150,0
|
|
20231213,195700,1932329550,22150,22150,22150,22150,0
|
|
20231213,195600,1932329550,22150,22150,22150,22150,0
|
|
20231213,195500,1932329550,22150,22150,22150,22150,0
|
|
20231213,195400,1932329550,22150,22150,22150,22150,0
|
|
20231213,195300,1932329550,22150,22150,22150,22150,0
|
|
20231213,195200,1932329550,22150,22150,22150,22150,0
|
|
20231213,195100,1932329550,22150,22150,22150,22150,0
|
|
20231213,195000,1932329550,22150,22150,22150,22150,0
|
|
20231213,194900,1932329550,22150,22150,22150,22150,0
|
|
20231213,194800,1932329550,22150,22150,22150,22150,0
|
|
20231213,194700,1932329550,22150,22150,22150,22150,0
|
|
20231213,194600,1932329550,22150,22150,22150,22150,0
|
|
20231213,194500,1932329550,22150,22150,22150,22150,0
|
|
20231213,194400,1932329550,22150,22150,22150,22150,0
|
|
20231213,194300,1932329550,22150,22150,22150,22150,0
|
|
20231213,194200,1932329550,22150,22150,22150,22150,0
|
|
20231213,194100,1932329550,22150,22150,22150,22150,0
|
|
20231213,194000,1932329550,22150,22150,22150,22150,0
|
|
20231213,193900,1932329550,22150,22150,22150,22150,0
|
|
20231213,193800,1932329550,22150,22150,22150,22150,0
|
|
20231213,193700,1932329550,22150,22150,22150,22150,1771
|
|
20231213,193600,1932329550,22150,22150,22150,22150,0
|
|
20231213,193500,1932329550,22150,22150,22150,22150,0
|
|
20231213,193400,1932329550,22150,22150,22150,22150,0
|
|
20231213,193300,1932329550,22150,22150,22150,22150,0
|
|
20231213,193200,1932329550,22150,22150,22150,22150,0
|
|
20231213,193100,1932329550,22150,22150,22150,22150,0
|
|
20231213,193000,1932329550,22150,22150,22150,22150,0
|
|
20231213,192900,1932329550,22150,22150,22150,22150,0
|
|
20231213,192800,1932329550,22150,22150,22150,22150,0
|
|
20231213,192700,1932329550,22150,22150,22150,22150,0
|
|
20231213,192600,1932329550,22150,22150,22150,22150,0
|
|
20231213,192500,1932329550,22150,22150,22150,22150,0
|
|
20231213,192400,1932329550,22150,22150,22150,22150,0
|
|
20231213,192300,1932329550,22150,22150,22150,22150,0
|
|
20231213,192200,1932329550,22150,22150,22150,22150,0
|
|
20231213,192100,1932329550,22150,22150,22150,22150,0
|
|
20231213,192000,1932329550,22150,22150,22150,22150,0
|
|
20231213,191900,1932329550,22150,22150,22150,22150,0
|
|
20231213,191800,1932329550,22150,22150,22150,22150,0
|
|
20231213,191700,1932329550,22150,22150,22150,22150,0
|
|
20231213,191600,1932329550,22150,22150,22150,22150,0
|
|
20231213,191500,1932329550,22150,22150,22150,22150,0
|
|
20231213,191400,1932329550,22150,22150,22150,22150,0
|
|
20231213,191300,1932329550,22150,22150,22150,22150,0
|
|
20231213,191200,1932329550,22150,22150,22150,22150,0
|
|
20231213,191100,1932329550,22150,22150,22150,22150,0
|
|
20231213,191000,1932329550,22150,22150,22150,22150,0
|
|
20231213,190900,1932329550,22150,22150,22150,22150,0
|
|
20231213,190800,1932329550,22150,22150,22150,22150,0
|
|
20231213,190700,1932329550,22150,22150,22150,22150,1771
|
|
20231213,190600,1932329550,22150,22150,22150,22150,0
|
|
20231213,190500,1932329550,22150,22150,22150,22150,0
|
|
20231213,190400,1932329550,22150,22150,22150,22150,0
|
|
20231213,190300,1932329550,22150,22150,22150,22150,0
|
|
20231213,190200,1932329550,22150,22150,22150,22150,0
|
|
20231213,190100,1932329550,22150,22150,22150,22150,0
|
|
20231213,190000,1932329550,22150,22150,22150,22150,0
|
|
20231213,185900,1932329550,22150,22150,22150,22150,0
|
|
20231213,185800,1932329550,22150,22150,22150,22150,0
|
|
20231213,185700,1932329550,22150,22150,22150,22150,0
|
|
20231213,185600,1932329550,22150,22150,22150,22150,0
|
|
20231213,185500,1932329550,22150,22150,22150,22150,0
|
|
20231213,185400,1932329550,22150,22150,22150,22150,0
|
|
20231213,185300,1932329550,22150,22150,22150,22150,0
|
|
20231213,185200,1932329550,22150,22150,22150,22150,0
|
|
20231213,185100,1932329550,22150,22150,22150,22150,0
|
|
20231213,185000,1932329550,22150,22150,22150,22150,0
|
|
20231213,184900,1932329550,22150,22150,22150,22150,0
|
|
20231213,184800,1932329550,22150,22150,22150,22150,0
|
|
20231213,184700,1932329550,22150,22150,22150,22150,0
|
|
20231213,184600,1932329550,22150,22150,22150,22150,0
|
|
20231213,184500,1932329550,22150,22150,22150,22150,0
|
|
20231213,184400,1932329550,22150,22150,22150,22150,0
|
|
20231213,184300,1932329550,22150,22150,22150,22150,0
|
|
20231213,184200,1932329550,22150,22150,22150,22150,0
|
|
20231213,184100,1932329550,22150,22150,22150,22150,0
|
|
20231213,184000,1932329550,22150,22150,22150,22150,0
|
|
20231213,183900,1932329550,22150,22150,22150,22150,0
|
|
20231213,183800,1932329550,22150,22150,22150,22150,0
|
|
20231213,183700,1932329550,22150,22150,22150,22150,1771
|
|
20231213,183600,1932329550,22150,22150,22150,22150,0
|
|
20231213,183500,1932329550,22150,22150,22150,22150,0
|
|
20231213,183400,1932329550,22150,22150,22150,22150,0
|
|
20231213,183300,1932329550,22150,22150,22150,22150,0
|
|
20231213,183200,1932329550,22150,22150,22150,22150,0
|
|
20231213,183100,1932329550,22150,22150,22150,22150,0
|
|
20231213,183000,1932329550,22150,22150,22150,22150,0
|
|
20231213,182900,1932329550,22150,22150,22150,22150,0
|
|
20231213,182800,1932329550,22150,22150,22150,22150,0
|
|
20231213,182700,1932329550,22150,22150,22150,22150,0
|
|
20231213,182600,1932329550,22150,22150,22150,22150,0
|
|
20231213,182500,1932329550,22150,22150,22150,22150,0
|
|
20231213,182400,1932329550,22150,22150,22150,22150,0
|
|
20231213,182300,1932329550,22150,22150,22150,22150,0
|
|
20231213,182200,1932329550,22150,22150,22150,22150,0
|
|
20231213,182100,1932329550,22150,22150,22150,22150,0
|
|
20231213,182000,1932329550,22150,22150,22150,22150,0
|
|
20231213,181900,1932329550,22150,22150,22150,22150,0
|
|
20231213,181800,1932329550,22150,22150,22150,22150,0
|
|
20231213,181700,1932329550,22150,22150,22150,22150,0
|
|
20231213,181600,1932329550,22150,22150,22150,22150,0
|
|
20231213,181500,1932329550,22150,22150,22150,22150,0
|
|
20231213,181400,1932329550,22150,22150,22150,22150,0
|
|
20231213,181300,1932329550,22150,22150,22150,22150,0
|
|
20231213,181200,1932329550,22150,22150,22150,22150,0
|
|
20231213,181100,1932329550,22150,22150,22150,22150,0
|
|
20231213,181000,1932329550,22150,22150,22150,22150,0
|
|
20231213,180900,1932329550,22150,22150,22150,22150,0
|
|
20231213,180800,1932329550,22150,22150,22150,22150,0
|
|
20231213,180700,1932329550,22150,22150,22150,22150,1771
|
|
20231213,180600,1932329550,22150,22150,22150,22150,0
|
|
20231213,180500,1932329550,22150,22150,22150,22150,0
|
|
20231213,180400,1932329550,22150,22150,22150,22150,0
|
|
20231213,180300,1932329550,22150,22150,22150,22150,0
|
|
20231213,180200,1932329550,22150,22150,22150,22150,0
|
|
20231213,180100,1932329550,22150,22150,22150,22150,0
|
|
20231213,180000,1932329550,22150,22150,22150,22150,0
|
|
20231213,175900,1932329550,22150,22150,22150,22150,0
|
|
20231213,175800,1932329550,22150,22150,22150,22150,0
|
|
20231213,175700,1932329550,22150,22150,22150,22150,0
|
|
20231213,175600,1932329550,22150,22150,22150,22150,0
|
|
20231213,175500,1932329550,22150,22150,22150,22150,0
|
|
20231213,175400,1932329550,22150,22150,22150,22150,0
|
|
20231213,175300,1932329550,22150,22150,22150,22150,0
|
|
20231213,175200,1932329550,22150,22150,22150,22150,0
|
|
20231213,175100,1932329550,22150,22150,22150,22150,0
|
|
20231213,175000,1932329550,22150,22150,22150,22150,0
|
|
20231213,174900,1932329550,22150,22150,22150,22150,0
|
|
20231213,174800,1932329550,22150,22150,22150,22150,0
|
|
20231213,174700,1932329550,22150,22150,22150,22150,0
|
|
20231213,174600,1932329550,22150,22150,22150,22150,0
|
|
20231213,174500,1932329550,22150,22150,22150,22150,0
|
|
20231213,174400,1932329550,22150,22150,22150,22150,0
|
|
20231213,174300,1932329550,22150,22150,22150,22150,0
|
|
20231213,174200,1932329550,22150,22150,22150,22150,0
|
|
20231213,174100,1932329550,22150,22150,22150,22150,0
|
|
20231213,174000,1932329550,22150,22150,22150,22150,0
|
|
20231213,173900,1932329550,22150,22150,22150,22150,0
|
|
20231213,173800,1932329550,22150,22150,22150,22150,0
|
|
20231213,173700,1932329550,22150,22150,22150,22150,1771
|
|
20231213,173600,1932329550,22150,22150,22150,22150,0
|
|
20231213,173500,1932329550,22150,22150,22150,22150,0
|
|
20231213,173400,1932329550,22150,22150,22150,22150,0
|
|
20231213,173300,1932329550,22150,22150,22150,22150,0
|
|
20231213,173200,1932329550,22150,22150,22150,22150,0
|
|
20231213,173100,1932329550,22150,22150,22150,22150,0
|
|
20231213,173000,1932329550,22150,22150,22150,22150,0
|
|
20231213,172900,1932329550,22150,22150,22150,22150,0
|
|
20231213,172800,1932329550,22150,22150,22150,22150,0
|
|
20231213,172700,1932329550,22150,22150,22150,22150,0
|
|
20231213,172600,1932329550,22150,22150,22150,22150,0
|
|
20231213,172500,1932329550,22150,22150,22150,22150,0
|
|
20231213,172400,1932329550,22150,22150,22150,22150,0
|
|
20231213,172300,1932329550,22150,22150,22150,22150,0
|
|
20231213,172200,1932329550,22150,22150,22150,22150,0
|
|
20231213,172100,1932329550,22150,22150,22150,22150,0
|
|
20231213,172000,1932329550,22150,22150,22150,22150,0
|
|
20231213,171900,1932329550,22150,22150,22150,22150,0
|
|
20231213,171800,1932329550,22150,22150,22150,22150,0
|
|
20231213,171700,1932329550,22150,22150,22150,22150,0
|
|
20231213,171600,1932329550,22150,22150,22150,22150,0
|
|
20231213,171500,1932329550,22150,22150,22150,22150,0
|
|
20231213,171400,1932329550,22150,22150,22150,22150,0
|
|
20231213,171300,1932329550,22150,22150,22150,22150,0
|
|
20231213,171200,1932329550,22150,22150,22150,22150,0
|
|
20231213,171100,1932329550,22150,22150,22150,22150,0
|
|
20231213,171000,1932329550,22150,22150,22150,22150,0
|
|
20231213,170900,1932329550,22150,22150,22150,22150,0
|
|
20231213,170800,1932329550,22150,22150,22150,22150,0
|
|
20231213,170700,1932329550,22150,22150,22150,22150,1771
|
|
20231213,170600,1932329550,22150,22150,22150,22150,0
|
|
20231213,170500,1932329550,22150,22150,22150,22150,0
|
|
20231213,170400,1932329550,22150,22150,22150,22150,0
|
|
20231213,170300,1932329550,22150,22150,22150,22150,0
|
|
20231213,170200,1932329550,22150,22150,22150,22150,0
|
|
20231213,170100,1932329550,22150,22150,22150,22150,0
|
|
20231213,170000,1932329550,22150,22150,22150,22150,0
|
|
20231213,165900,1932329550,22150,22150,22150,22150,0
|
|
20231213,165800,1932329550,22150,22150,22150,22150,0
|
|
20231213,165700,1932329550,22150,22150,22150,22150,0
|
|
20231213,165600,1932329550,22150,22150,22150,22150,0
|
|
20231213,165500,1932329550,22150,22150,22150,22150,0
|
|
20231213,165400,1932329550,22150,22150,22150,22150,0
|
|
20231213,165300,1932329550,22150,22150,22150,22150,0
|
|
20231213,165200,1932329550,22150,22150,22150,22150,0
|
|
20231213,165100,1932329550,22150,22150,22150,22150,0
|
|
20231213,165000,1932329550,22150,22150,22150,22150,0
|
|
20231213,164900,1932329550,22150,22150,22150,22150,0
|
|
20231213,164800,1932329550,22150,22150,22150,22150,0
|
|
20231213,164700,1932329550,22150,22150,22150,22150,0
|
|
20231213,164600,1932329550,22150,22150,22150,22150,0
|
|
20231213,164500,1932329550,22150,22150,22150,22150,0
|
|
20231213,164400,1932329550,22150,22150,22150,22150,0
|
|
20231213,164300,1932329550,22150,22150,22150,22150,0
|
|
20231213,164200,1932329550,22150,22150,22150,22150,0
|
|
20231213,164100,1932329550,22150,22150,22150,22150,0
|
|
20231213,164000,1932329550,22150,22150,22150,22150,0
|
|
20231213,163900,1932329550,22150,22150,22150,22150,0
|
|
20231213,163800,1932329550,22150,22150,22150,22150,0
|
|
20231213,163700,1932329550,22150,22150,22150,22150,1771
|
|
20231213,163600,1932329550,22150,22150,22150,22150,0
|
|
20231213,163500,1932329550,22150,22150,22150,22150,0
|
|
20231213,163400,1932329550,22150,22150,22150,22150,0
|
|
20231213,163300,1932329550,22150,22150,22150,22150,0
|
|
20231213,163200,1932329550,22150,22150,22150,22150,0
|
|
20231213,163100,1932329550,22150,22150,22150,22150,0
|
|
20231213,163000,1932329550,22150,22150,22150,22150,0
|
|
20231213,162900,1932329550,22150,22150,22150,22150,0
|
|
20231213,162800,1932329550,22150,22150,22150,22150,0
|
|
20231213,162700,1932329550,22150,22150,22150,22150,0
|
|
20231213,162600,1932329550,22150,22150,22150,22150,0
|
|
20231213,162500,1932329550,22150,22150,22150,22150,0
|
|
20231213,162400,1932329550,22150,22150,22150,22150,0
|
|
20231213,162300,1932329550,22150,22150,22150,22150,0
|
|
20231213,162200,1932329550,22150,22150,22150,22150,0
|
|
20231213,162100,1932329550,22150,22150,22150,22150,0
|
|
20231213,162000,1932329550,22150,22150,22150,22150,0
|
|
20231213,161900,1932329550,22150,22150,22150,22150,0
|
|
20231213,161800,1932329550,22150,22150,22150,22150,0
|
|
20231213,161700,1932329550,22150,22150,22150,22150,0
|
|
20231213,161600,1932329550,22150,22150,22150,22150,0
|
|
20231213,161500,1932329550,22150,22150,22150,22150,0
|
|
20231213,161400,1932329550,22150,22150,22150,22150,0
|
|
20231213,161300,1932329550,22150,22150,22150,22150,0
|
|
20231213,161200,1932329550,22150,22150,22150,22150,0
|
|
20231213,161100,1932329550,22150,22150,22150,22150,0
|
|
20231213,161000,1932329550,22150,22150,22150,22150,0
|
|
20231213,160900,1932329550,22150,22150,22150,22150,0
|
|
20231213,160800,1932329550,22150,22150,22150,22150,0
|
|
20231213,160700,1932329550,22150,22150,22150,22150,1771
|
|
20231213,160600,1932329550,22150,22150,22150,22150,0
|
|
20231213,160500,1932329550,22150,22150,22150,22150,0
|
|
20231213,160400,1932329550,22150,22150,22150,22150,0
|
|
20231213,160300,1932329550,22150,22150,22150,22150,0
|
|
20231213,160200,1932329550,22150,22150,22150,22150,0
|
|
20231213,160100,1932329550,22150,22150,22150,22150,0
|
|
20231213,160000,1932329550,22150,22150,22150,22150,0
|
|
20231213,155900,1932329550,22150,22150,22150,22150,0
|
|
20231213,155800,1932329550,22150,22150,22150,22150,0
|
|
20231213,155700,1932329550,22150,22150,22150,22150,0
|
|
20231213,155600,1932329550,22150,22150,22150,22150,0
|
|
20231213,155500,1932329550,22150,22150,22150,22150,0
|
|
20231213,155400,1932329550,22150,22150,22150,22150,0
|
|
20231213,155300,1932329550,22150,22150,22150,22150,0
|
|
20231213,155200,1932329550,22150,22150,22150,22150,0
|
|
20231213,155100,1932329550,22150,22150,22150,22150,0
|
|
20231213,155000,1932329550,22150,22150,22150,22150,0
|
|
20231213,154900,1932329550,22150,22150,22150,22150,0
|
|
20231213,154800,1932329550,22150,22150,22150,22150,0
|
|
20231213,154700,1932329550,22150,22150,22150,22150,0
|
|
20231213,154600,1932329550,22150,22150,22150,22150,0
|
|
20231213,154500,1932329550,22150,22150,22150,22150,0
|
|
20231213,154400,1932329550,22150,22150,22150,22150,0
|
|
20231213,154300,1932329550,22150,22150,22150,22150,0
|
|
20231213,154200,1932329550,22150,22150,22150,22150,0
|
|
20231213,154100,1932329550,22150,22150,22150,22150,0
|
|
20231213,154000,1932329550,22150,22150,22150,22150,0
|
|
20231213,153900,1932329550,22150,22150,22150,22150,0
|
|
20231213,153800,1932329550,22150,22150,22150,22150,0
|
|
20231213,153700,1932329550,22150,22150,22150,22150,1771
|
|
20231213,153600,1932329550,22150,22150,22150,22150,0
|
|
20231213,153500,1932329550,22150,22150,22150,22150,0
|
|
20231213,153400,1932329550,22150,22150,22150,22150,0
|
|
20231213,153300,1932329550,22150,22150,22150,22150,0
|
|
20231213,153200,1932329550,22150,22150,22150,22150,0
|
|
20231213,153100,1932329550,22150,22150,22150,22150,0
|
|
20231213,153000,1932329550,22150,22150,22150,22150,1771
|
|
20231213,152900,1893101900,22150,22150,22150,22150,0
|
|
20231213,152800,1893101900,22150,22150,22150,22150,0
|
|
20231213,152700,1893101900,22150,22150,22150,22150,0
|
|
20231213,152600,1893101900,22150,22150,22150,22150,0
|
|
20231213,152500,1893101900,22150,22150,22150,22150,0
|
|
20231213,152400,1893101900,22150,22150,22150,22150,0
|
|
20231213,152300,1893101900,22150,22150,22150,22150,0
|
|
20231213,152200,1893101900,22150,22150,22150,22150,0
|
|
20231213,152100,1893101900,22150,22150,22150,22150,0
|
|
20231213,152000,1893101900,22150,22150,22150,22150,0
|
|
20231213,151900,1893101900,22150,22150,22250,22150,332
|
|
20231213,151800,1885747850,22250,22150,22250,22150,240
|
|
20231213,151700,1880411550,22150,22200,22250,22150,272
|
|
20231213,151600,1874373550,22200,22200,22300,22150,417
|
|
20231213,151500,1865096200,22200,22300,22300,22150,365
|
|
20231213,151400,1856992250,22250,22300,22300,22150,503
|
|
20231213,151300,1845794700,22150,22300,22350,22150,458
|
|
20231213,151200,1835599350,22250,22250,22250,22250,78
|
|
20231213,151100,1833863850,22250,22250,22350,22250,438
|
|
20231213,151000,1824100650,22250,22250,22300,22250,290
|
|
20231213,150900,1817637250,22250,22250,22300,22250,112
|
|
20231213,150800,1815142900,22250,22250,22300,22150,198
|
|
20231213,150700,1810736850,22250,22300,22350,22250,373
|
|
20231213,150600,1802421300,22250,22150,22250,22150,69
|
|
20231213,150500,1800887300,22150,22250,22300,22150,1177
|
|
20231213,150400,1774755250,22250,22300,22300,22200,382
|
|
20231213,150300,1766246550,22300,22300,22350,22300,171
|
|
20231213,150200,1762431300,22300,22300,22300,22250,94
|
|
20231213,150100,1760335900,22350,22300,22350,22300,352
|
|
20231213,150000,1752472800,22350,22350,22350,22300,348
|
|
20231213,145900,1744699850,22350,22300,22350,22300,313
|
|
20231213,145800,1737707200,22300,22300,22350,22300,234
|
|
20231213,145700,1732483300,22300,22300,22350,22300,228
|
|
20231213,145600,1727394000,22300,22350,22350,22300,485
|
|
20231213,145500,1716554450,22350,22350,22400,22300,197
|
|
20231213,145400,1712149050,22350,22350,22350,22300,511
|
|
20231213,145300,1700730900,22300,22300,22300,22300,59
|
|
20231213,145200,1699415200,22300,22300,22350,22300,227
|
|
20231213,145100,1694345550,22300,22350,22350,22300,392
|
|
20231213,145000,1685585650,22350,22350,22400,22350,642
|
|
20231213,144900,1671230300,22350,22400,22400,22350,153
|
|
20231213,144800,1667804950,22400,22400,22450,22350,359
|
|
20231213,144700,1659759900,22400,22350,22400,22350,179
|
|
20231213,144600,1655756850,22350,22400,22400,22350,139
|
|
20231213,144500,1652646900,22400,22350,22450,22350,341
|
|
20231213,144400,1645000850,22400,22400,22400,22350,593
|
|
20231213,144300,1631721400,22400,22350,22450,22350,440
|
|
20231213,144200,1621863800,22350,22400,22400,22350,69
|
|
20231213,144100,1620321350,22450,22400,22450,22350,500
|
|
20231213,144000,1609111600,22400,22400,22450,22400,278
|
|
20231213,143900,1602873400,22400,22400,22450,22400,337
|
|
20231213,143800,1595317100,22400,22350,22450,22350,891
|
|
20231213,143700,1575352800,22350,22350,22400,22350,84
|
|
20231213,143600,1573473500,22350,22350,22400,22350,259
|
|
20231213,143500,1567677650,22300,22350,22400,22300,162
|
|
20231213,143400,1564053500,22350,22350,22400,22300,140
|
|
20231213,143300,1560923400,22350,22350,22400,22350,159
|
|
20231213,143200,1557365000,22400,22350,22400,22350,228
|
|
20231213,143100,1552260950,22350,22350,22350,22300,246
|
|
20231213,143000,1546763950,22400,22350,22400,22350,957
|
|
20231213,142900,1525329750,22350,22350,22350,22350,125
|
|
20231213,142800,1522536000,22350,22350,22350,22300,280
|
|
20231213,142700,1516289400,22350,22300,22350,22300,112
|
|
20231213,142600,1513788600,22300,22300,22350,22250,799
|
|
20231213,142500,1495965550,22300,22350,22350,22300,142
|
|
20231213,142400,1492794850,22350,22350,22400,22350,121
|
|
20231213,142300,1490090450,22400,22300,22400,22300,259
|
|
20231213,142200,1484300500,22350,22350,22350,22350,120
|
|
20231213,142100,1481618500,22350,22300,22400,22300,384
|
|
20231213,142000,1473039500,22350,22350,22350,22350,110
|
|
20231213,141900,1470581000,22350,22350,22400,22300,351
|
|
20231213,141800,1462735250,22300,22350,22350,22300,342
|
|
20231213,141700,1455094000,22350,22300,22400,22300,203
|
|
20231213,141600,1450555050,22350,22400,22400,22300,417
|
|
20231213,141500,1441221950,22350,22350,22400,22350,226
|
|
20231213,141400,1436165300,22400,22350,22400,22350,352
|
|
20231213,141300,1428283400,22350,22350,22400,22350,220
|
|
20231213,141200,1423361100,22350,22300,22400,22300,223
|
|
20231213,141100,1418370100,22300,22350,22400,22300,370
|
|
20231213,141000,1410095300,22400,22350,22400,22350,243
|
|
20231213,140900,1404657750,22350,22300,22350,22300,242
|
|
20231213,140800,1399251800,22300,22350,22350,22300,149
|
|
20231213,140700,1395925750,22350,22350,22400,22350,291
|
|
20231213,140600,1389412200,22350,22350,22400,22300,199
|
|
20231213,140500,1384963100,22350,22350,22350,22300,207
|
|
20231213,140400,1380337300,22300,22350,22400,22300,335
|
|
20231213,140300,1372836550,22350,22350,22400,22350,54
|
|
20231213,140200,1371629200,22350,22300,22350,22300,266
|
|
20231213,140100,1365686900,22300,22400,22400,22300,240
|
|
20231213,140000,1360314900,22300,22350,22400,22300,249
|
|
20231213,135900,1354743150,22350,22400,22400,22300,336
|
|
20231213,135800,1347228450,22350,22350,22350,22300,343
|
|
20231213,135700,1339562700,22350,22300,22350,22300,221
|
|
20231213,135600,1334629700,22300,22400,22400,22300,180
|
|
20231213,135500,1330603700,22300,22250,22350,22250,409
|
|
20231213,135400,1321480750,22250,22300,22300,22250,60
|
|
20231213,135300,1320145500,22300,22300,22350,22250,149
|
|
20231213,135200,1316822200,22300,22300,22350,22250,171
|
|
20231213,135100,1313009100,22300,22300,22350,22300,401
|
|
20231213,135000,1304049600,22300,22300,22350,22300,85
|
|
20231213,134900,1302154050,22300,22300,22350,22300,224
|
|
20231213,134800,1297153200,22300,22250,22300,22250,192
|
|
20231213,134700,1292874000,22250,22300,22350,22250,126
|
|
20231213,134600,1290062050,22300,22250,22350,22250,259
|
|
20231213,134500,1284282250,22300,22300,22350,22250,273
|
|
20231213,134400,1278186250,22350,22300,22350,22300,135
|
|
20231213,134300,1275173850,22300,22250,22300,22250,199
|
|
20231213,134200,1270740750,22300,22300,22300,22250,173
|
|
20231213,134100,1266885800,22300,22300,22350,22200,122
|
|
20231213,134000,1264167050,22300,22300,22350,22250,339
|
|
20231213,133900,1256599050,22250,22250,22300,22250,409
|
|
20231213,133800,1247480400,22250,22250,22300,22250,184
|
|
20231213,133700,1243381450,22250,22250,22250,22250,20
|
|
20231213,133600,1242936450,22250,22200,22300,22200,403
|
|
20231213,133500,1233963250,22200,22250,22250,22200,116
|
|
20231213,133400,1231384300,22250,22200,22300,22200,228
|
|
20231213,133300,1226306750,22200,22200,22300,22200,306
|
|
20231213,133200,1219486500,22250,22300,22300,22200,368
|
|
20231213,133100,1211293900,22300,22250,22300,22250,140
|
|
20231213,133000,1208175350,22250,22250,22250,22250,66
|
|
20231213,132900,1206706850,22300,22250,22350,22250,301
|
|
20231213,132800,1199996000,22250,22250,22300,22250,271
|
|
20231213,132700,1193955800,22250,22300,22300,22250,181
|
|
20231213,132600,1189923750,22300,22300,22350,22250,226
|
|
20231213,132500,1184881550,22300,22300,22350,22300,88
|
|
20231213,132400,1182916650,22300,22300,22350,22300,148
|
|
20231213,132300,1179611550,22300,22250,22350,22250,295
|
|
20231213,132200,1173027450,22250,22250,22300,22250,143
|
|
20231213,132100,1169841050,22250,22350,22350,22250,437
|
|
20231213,132000,1160084050,22300,22350,22350,22250,110
|
|
20231213,131900,1157628450,22250,22300,22300,22250,379
|
|
20231213,131800,1149192050,22300,22300,22350,22300,115
|
|
20231213,131700,1146625300,22350,22300,22350,22250,382
|
|
20231213,131600,1138095900,22350,22250,22350,22250,209
|
|
20231213,131500,1133433000,22250,22200,22300,22200,346
|
|
20231213,131400,1125721100,22200,22250,22250,22200,137
|
|
20231213,131300,1122674750,22250,22200,22300,22200,154
|
|
20231213,131200,1119244850,22250,22250,22300,22200,447
|
|
20231213,131100,1109303400,22250,22250,22300,22250,115
|
|
20231213,131000,1106739800,22300,22300,22350,22300,410
|
|
20231213,130900,1097589600,22300,22300,22350,22300,88
|
|
20231213,130800,1095624700,22300,22250,22300,22250,178
|
|
20231213,130700,1091657750,22300,22300,22300,22250,172
|
|
20231213,130600,1087822550,22300,22300,22300,22250,96
|
|
20231213,130500,1085683400,22300,22250,22300,22250,395
|
|
20231213,130400,1076879350,22250,22250,22250,22250,22
|
|
20231213,130300,1076389850,22250,22250,22300,22250,348
|
|
20231213,130200,1068634750,22250,22300,22400,22250,740
|
|
20231213,130100,1052131350,22300,22300,22350,22300,154
|
|
20231213,130000,1048690850,22300,22300,22400,22300,165
|
|
20231213,125900,1045004250,22400,22400,22400,22350,229
|
|
20231213,125800,1039879100,22350,22300,22350,22300,135
|
|
20231213,125700,1036864300,22300,22300,22400,22300,495
|
|
20231213,125600,1025782350,22350,22350,22400,22350,278
|
|
20231213,125500,1019560600,22400,22350,22400,22350,132
|
|
20231213,125400,1016606750,22400,22400,22400,22300,165
|
|
20231213,125300,1012914550,22350,22350,22400,22350,181
|
|
20231213,125200,1008861850,22350,22350,22400,22350,96
|
|
20231213,125100,1006712950,22350,22400,22400,22300,112
|
|
20231213,125000,1004209400,22300,22350,22400,22300,232
|
|
20231213,124900,999023700,22400,22350,22400,22300,142
|
|
20231213,124800,995846700,22300,22300,22350,22300,142
|
|
20231213,124700,992674250,22300,22350,22400,22300,132
|
|
20231213,124600,989720200,22350,22350,22350,22300,256
|
|
20231213,124500,984001000,22350,22300,22350,22300,21
|
|
20231213,124400,983531700,22300,22350,22400,22300,295
|
|
20231213,124300,976933550,22350,22350,22400,22300,135
|
|
20231213,124200,973915200,22350,22350,22450,22350,206
|
|
20231213,124100,969302500,22400,22300,22450,22300,40
|
|
20231213,124000,968408300,22300,22350,22450,22300,141
|
|
20231213,123900,965249100,22400,22350,22400,22350,282
|
|
20231213,123800,958933800,22350,22350,22450,22350,65
|
|
20231213,123700,957479950,22400,22350,22400,22300,393
|
|
20231213,123600,948685600,22350,22350,22400,22350,166
|
|
20231213,123500,944970450,22350,22350,22400,22350,234
|
|
20231213,123400,939731500,22350,22350,22400,22350,230
|
|
20231213,123300,934580600,22400,22400,22400,22300,48
|
|
20231213,123200,933507350,22400,22300,22400,22300,445
|
|
20231213,123100,923549450,22300,22350,22400,22300,240
|
|
20231213,123000,918178900,22400,22300,22400,22300,240
|
|
20231213,122900,912806850,22350,22350,22400,22300,165
|
|
20231213,122800,909116150,22350,22350,22400,22350,84
|
|
20231213,122700,907238300,22350,22350,22350,22300,400
|
|
20231213,122600,898299650,22350,22300,22350,22300,190
|
|
20231213,122500,894056800,22300,22300,22350,22250,1122
|
|
20231213,122400,869035350,22350,22350,22400,22300,317
|
|
20231213,122300,861951000,22350,22300,22400,22300,73
|
|
20231213,122200,860319250,22300,22300,22400,22250,136
|
|
20231213,122100,857284100,22250,22350,22350,22250,263
|
|
20231213,122000,851408050,22300,22300,22350,22250,220
|
|
20231213,121900,846500550,22350,22300,22350,22200,49
|
|
20231213,121800,845408750,22200,22300,22350,22200,307
|
|
20231213,121700,838562950,22350,22250,22350,22200,167
|
|
20231213,121600,834837850,22250,22300,22350,22250,241
|
|
20231213,121500,829460350,22250,22300,22300,22250,50
|
|
20231213,121400,828347250,22250,22250,22350,22250,187
|
|
20231213,121300,824175650,22250,22250,22300,22250,337
|
|
20231213,121200,816671050,22250,22300,22350,22250,96
|
|
20231213,121100,814526650,22300,22300,22350,22250,290
|
|
20231213,121000,808052100,22300,22300,22350,22250,143
|
|
20231213,120900,804863800,22300,22300,22350,22300,167
|
|
20231213,120800,801133500,22300,22350,22350,22250,152
|
|
20231213,120700,797740950,22300,22300,22350,22250,197
|
|
20231213,120600,793348350,22300,22300,22350,22250,68
|
|
20231213,120500,791831600,22300,22300,22350,22300,173
|
|
20231213,120400,787967350,22300,22300,22350,22250,239
|
|
20231213,120300,782630100,22250,22300,22350,22250,105
|
|
20231213,120200,780290600,22250,22250,22300,22250,137
|
|
20231213,120100,777237700,22300,22300,22350,22300,212
|
|
20231213,120000,772501450,22300,22200,22300,22200,83
|
|
20231213,115900,770657050,22300,22250,22300,22200,547
|
|
20231213,115800,758461550,22250,22200,22300,22200,167
|
|
20231213,115700,754745350,22200,22200,22300,22200,439
|
|
20231213,115600,744975050,22200,22250,22250,22200,1059
|
|
20231213,115500,721460100,22300,22250,22400,22250,166
|
|
20231213,115400,717760500,22350,22300,22350,22250,345
|
|
20231213,115300,710059850,22250,22250,22300,22250,11
|
|
20231213,115200,709815050,22250,22250,22350,22250,247
|
|
20231213,115100,704303250,22250,22300,22300,22250,137
|
|
20231213,115000,701249950,22300,22350,22350,22300,172
|
|
20231213,114900,697407000,22350,22350,22350,22300,135
|
|
20231213,114800,694391300,22300,22300,22350,22250,94
|
|
20231213,114700,692290900,22300,22350,22400,22250,232
|
|
20231213,114600,687107900,22350,22350,22350,22350,60
|
|
20231213,114500,685766900,22350,22300,22400,22250,437
|
|
20231213,114400,676003100,22300,22350,22350,22300,123
|
|
20231213,114300,673259400,22350,22300,22350,22300,175
|
|
20231213,114200,669351250,22350,22300,22350,22250,151
|
|
20231213,114100,665980750,22300,22250,22300,22250,223
|
|
20231213,114000,661010050,22250,22250,22300,22200,225
|
|
20231213,113900,656000050,22250,22300,22300,22250,232
|
|
20231213,113800,650833850,22300,22200,22300,22200,242
|
|
20231213,113700,645442550,22250,22200,22250,22200,190
|
|
20231213,113600,641215750,22200,22250,22300,22200,57
|
|
20231213,113500,639949000,22250,22200,22300,22200,359
|
|
20231213,113400,631947200,22250,22300,22300,22200,197
|
|
20231213,113300,627565400,22200,22300,22350,22200,197
|
|
20231213,113200,623172400,22300,22300,22350,22300,125
|
|
20231213,113100,620381550,22350,22250,22350,22250,106
|
|
20231213,113000,618015250,22300,22200,22300,22200,236
|
|
20231213,112900,612760600,22200,22200,22300,22200,56
|
|
20231213,112800,611515000,22200,22250,22300,22200,393
|
|
20231213,112700,602759800,22250,22250,22300,22250,66
|
|
20231213,112600,601290050,22250,22300,22300,22200,218
|
|
20231213,112500,596434600,22250,22200,22350,22200,139
|
|
20231213,112400,593337800,22300,22350,22350,22200,240
|
|
20231213,112300,587989800,22300,22200,22300,22200,154
|
|
20231213,112200,584559650,22250,22300,22350,22200,256
|
|
20231213,112100,578854400,22300,22300,22350,22200,318
|
|
20231213,112000,571767500,22300,22300,22350,22250,143
|
|
20231213,111900,568577950,22300,22300,22400,22300,256
|
|
20231213,111800,562862250,22300,22350,22350,22250,123
|
|
20231213,111700,560116050,22300,22300,22350,22300,183
|
|
20231213,111600,556032350,22200,22150,22350,22100,1138
|
|
20231213,111500,530728150,22150,22150,22200,22150,253
|
|
20231213,111400,525113200,22150,22150,22150,22100,236
|
|
20231213,111300,519892100,22150,22150,22200,22100,198
|
|
20231213,111200,515504200,22200,22150,22200,22150,120
|
|
20231213,111100,512840950,22150,22150,22200,22100,318
|
|
20231213,111000,505802550,22150,22100,22150,22100,236
|
|
20231213,110900,500577550,22100,22050,22150,22050,773
|
|
20231213,110800,483486600,22100,22050,22100,22050,152
|
|
20231213,110700,480129350,22050,22050,22100,22050,121
|
|
20231213,110600,477456050,22050,22000,22100,22000,318
|
|
20231213,110500,470445750,22100,22050,22100,22000,234
|
|
20231213,110400,465276450,22050,22050,22050,22000,222
|
|
20231213,110300,460383300,22000,22000,22050,22000,58
|
|
20231213,110200,459107250,22000,22000,22050,22000,217
|
|
20231213,110100,454326050,22000,22050,22050,22000,101
|
|
20231213,110000,452099900,22050,22050,22100,22050,107
|
|
20231213,105900,449737900,22050,22050,22100,22050,151
|
|
20231213,105800,446403750,22050,22100,22100,22050,143
|
|
20231213,105700,443247400,22050,22050,22100,22000,258
|
|
20231213,105600,437558000,22000,22000,22050,22000,77
|
|
20231213,105500,435861400,22000,22000,22050,22000,241
|
|
20231213,105400,430552550,22000,22050,22050,22000,107
|
|
20231213,105300,428195250,22000,22000,22050,22000,114
|
|
20231213,105200,425684700,22000,22000,22050,22000,122
|
|
20231213,105100,422995900,22000,22000,22050,22000,135
|
|
20231213,105000,420023300,22050,22000,22050,22000,93
|
|
20231213,104900,417974050,22000,22000,22050,22000,178
|
|
20231213,104800,414051350,22000,22000,22050,22000,102
|
|
20231213,104700,411806800,22000,22000,22050,22000,119
|
|
20231213,104600,409185600,22000,22000,22050,22000,113
|
|
20231213,104500,406695450,22000,22050,22050,22000,159
|
|
20231213,104400,403193900,22000,22000,22050,22000,68
|
|
20231213,104300,401696700,22000,22000,22050,22000,119
|
|
20231213,104200,399078100,22000,22000,22050,22000,178
|
|
20231213,104100,395155850,22000,22000,22050,22000,54
|
|
20231213,104000,393967050,22050,22000,22050,22000,156
|
|
20231213,103900,390531250,22050,22000,22050,22000,102
|
|
20231213,103800,388282950,22000,22000,22050,22000,99
|
|
20231213,103700,386102250,22000,22050,22050,22000,63
|
|
20231213,103600,384715100,22000,22050,22050,22000,200
|
|
20231213,103500,380308450,22000,22000,22050,22000,51
|
|
20231213,103400,379185800,22050,22000,22050,22000,98
|
|
20231213,103300,377026200,22000,22000,22050,22000,82
|
|
20231213,103200,375221450,22000,22000,22050,22000,84
|
|
20231213,103100,373371350,22000,22000,22050,22000,211
|
|
20231213,103000,368728850,22000,22000,22050,22000,136
|
|
20231213,102900,365731350,22000,22000,22050,22000,96
|
|
20231213,102800,363618300,22000,22000,22050,22000,67
|
|
20231213,102700,362143000,22000,22000,22050,22000,82
|
|
20231213,102600,360337750,22000,22050,22100,22000,1198
|
|
20231213,102500,333979650,22050,22050,22100,22050,132
|
|
20231213,102400,331068500,22050,22050,22100,22050,89
|
|
20231213,102300,329104800,22050,22050,22100,22050,82
|
|
20231213,102200,327295900,22050,22050,22100,22050,45
|
|
20231213,102100,326302350,22050,22050,22050,22050,131
|
|
20231213,102000,323413800,22050,22050,22100,22050,55
|
|
20231213,101900,322199900,22050,22050,22100,22050,167
|
|
20231213,101800,318516200,22050,22050,22050,22050,48
|
|
20231213,101700,317457800,22100,22050,22100,22050,65
|
|
20231213,101600,316023550,22050,22050,22100,22050,73
|
|
20231213,101500,314413150,22050,22050,22100,22050,76
|
|
20231213,101400,312736300,22050,22050,22100,22050,105
|
|
20231213,101300,310420500,22050,22050,22100,22050,152
|
|
20231213,101200,307068300,22050,22050,22100,22050,63
|
|
20231213,101100,305678550,22050,22050,22100,22050,24
|
|
20231213,101000,305148850,22050,22100,22100,22050,72
|
|
20231213,100900,303560100,22100,22050,22100,22050,301
|
|
20231213,100800,296910400,22050,22050,22100,22050,35
|
|
20231213,100700,296138100,22050,22000,22050,22000,599
|
|
20231213,100600,282931900,22050,22050,22050,22050,279
|
|
20231213,100500,276779950,22100,22050,22100,22050,69
|
|
20231213,100400,275257200,22050,22050,22100,22050,256
|
|
20231213,100300,269611350,22050,22100,22100,22050,62
|
|
20231213,100200,268243650,22050,22050,22100,22050,129
|
|
20231213,100100,265394450,22050,22050,22100,22050,48
|
|
20231213,100000,264335450,22050,22050,22100,22050,64
|
|
20231213,095900,262922900,22050,22100,22100,22050,130
|
|
20231213,095800,260053450,22050,22050,22050,22050,36
|
|
20231213,095700,259259650,22050,22050,22100,22050,89
|
|
20231213,095600,257295900,22050,22050,22100,22050,35
|
|
20231213,095500,256523750,22100,22100,22100,22050,96
|
|
20231213,095400,254405600,22050,22050,22100,22050,62
|
|
20231213,095300,253037950,22050,22050,22100,22050,75
|
|
20231213,095200,251383800,22050,22050,22100,22050,123
|
|
20231213,095100,248667750,22050,22050,22050,22050,50
|
|
20231213,095000,247565250,22100,22050,22100,22050,55
|
|
20231213,094900,246351450,22050,22050,22100,22050,47
|
|
20231213,094800,245313850,22050,22050,22100,22050,96
|
|
20231213,094700,243196450,22100,22050,22100,22050,14
|
|
20231213,094600,242887200,22100,22050,22100,22050,252
|
|
20231213,094500,237326750,22050,22000,22050,22000,295
|
|
20231213,094400,230823150,22000,22000,22050,22000,108
|
|
20231213,094300,228444950,22000,22050,22050,22000,63
|
|
20231213,094200,227057950,22050,22000,22050,22000,42
|
|
20231213,094100,226132900,22000,22000,22050,22000,60
|
|
20231213,094000,224812250,22050,22000,22050,22000,211
|
|
20231213,093900,220161450,22000,22000,22050,22000,91
|
|
20231213,093800,218155650,22050,22000,22050,22000,101
|
|
20231213,093700,215930600,22050,22000,22050,22000,79
|
|
20231213,093600,214190500,22000,22000,22050,22000,147
|
|
20231213,093500,210954000,22050,22000,22050,22000,80
|
|
20231213,093400,209191500,22000,22000,22000,22000,23
|
|
20231213,093300,208685500,22000,22050,22050,22000,133
|
|
20231213,093200,205754000,22100,22100,22100,22050,254
|
|
20231213,093100,200141700,22050,22000,22100,21950,142
|
|
20231213,093000,197013500,21950,21950,22000,21950,70
|
|
20231213,092900,195475700,21950,22000,22000,21950,284
|
|
20231213,092800,189229300,22000,22000,22000,22000,30
|
|
20231213,092700,188569300,22000,22000,22000,22000,150
|
|
20231213,092600,185269300,22000,22000,22000,22000,46
|
|
20231213,092500,184257300,22000,22000,22000,22000,51
|
|
20231213,092400,183135300,22000,21950,22000,21950,176
|
|
20231213,092300,179264200,21950,21950,21950,21950,225
|
|
20231213,092200,174325450,21950,21950,22000,21950,533
|
|
20231213,092100,162624800,21950,22000,22050,21950,181
|
|
20231213,092000,158649900,22000,21950,22000,21950,362
|
|
20231213,091900,150692650,21950,22000,22000,21950,2262
|
|
20231213,091800,100933900,22000,22050,22050,22000,650
|
|
20231213,091700,86605900,22050,22050,22100,22050,162
|
|
20231213,091600,83033150,22100,22150,22150,22100,1725
|
|
20231213,091500,44879750,22150,22150,22200,22150,28
|
|
20231213,091400,44259500,22150,22150,22150,22150,57
|
|
20231213,091300,42996950,22150,22150,22150,22150,40
|
|
20231213,091200,42110950,22200,22150,22200,22150,62
|
|
20231213,091100,40735450,22150,22150,22150,22150,27
|
|
20231213,091000,40137400,22150,22150,22200,22150,64
|
|
20231213,090900,38719300,22150,22150,22150,22150,56
|
|
20231213,090800,37478900,22200,22150,22200,22150,40
|
|
20231213,090700,36591300,22150,22150,22150,22150,72
|
|
20231213,090600,34996500,22200,22150,22250,22150,896
|
|
20231213,090500,15067300,22200,22200,22250,22200,219
|
|
20231213,090400,10205250,22250,22250,22250,22250,42
|
|
20231213,090300,9270750,22250,22250,22250,22250,31
|
|
20231213,090200,8581000,22300,22250,22300,22250,39
|
|
20231213,090100,7711400,22200,22300,22300,22200,122
|
|
20231213,090000,4991100,22300,22500,22500,22300,222
|