669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,200600,1655005600,22350,22350,22350,22350,3086
|
|
20231220,200500,1655005600,22350,22350,22350,22350,0
|
|
20231220,200400,1655005600,22350,22350,22350,22350,0
|
|
20231220,200300,1655005600,22350,22350,22350,22350,0
|
|
20231220,200200,1655005600,22350,22350,22350,22350,0
|
|
20231220,200100,1655005600,22350,22350,22350,22350,0
|
|
20231220,200000,1655005600,22350,22350,22350,22350,0
|
|
20231220,195900,1655005600,22350,22350,22350,22350,0
|
|
20231220,195800,1655005600,22350,22350,22350,22350,0
|
|
20231220,195700,1655005600,22350,22350,22350,22350,0
|
|
20231220,195600,1655005600,22350,22350,22350,22350,0
|
|
20231220,195500,1655005600,22350,22350,22350,22350,0
|
|
20231220,195400,1655005600,22350,22350,22350,22350,0
|
|
20231220,195300,1655005600,22350,22350,22350,22350,0
|
|
20231220,195200,1655005600,22350,22350,22350,22350,0
|
|
20231220,195100,1655005600,22350,22350,22350,22350,0
|
|
20231220,195000,1655005600,22350,22350,22350,22350,0
|
|
20231220,194900,1655005600,22350,22350,22350,22350,0
|
|
20231220,194800,1655005600,22350,22350,22350,22350,0
|
|
20231220,194700,1655005600,22350,22350,22350,22350,0
|
|
20231220,194600,1655005600,22350,22350,22350,22350,0
|
|
20231220,194500,1655005600,22350,22350,22350,22350,0
|
|
20231220,194400,1655005600,22350,22350,22350,22350,0
|
|
20231220,194300,1655005600,22350,22350,22350,22350,0
|
|
20231220,194200,1655005600,22350,22350,22350,22350,0
|
|
20231220,194100,1655005600,22350,22350,22350,22350,0
|
|
20231220,194000,1655005600,22350,22350,22350,22350,0
|
|
20231220,193900,1655005600,22350,22350,22350,22350,0
|
|
20231220,193800,1655005600,22350,22350,22350,22350,0
|
|
20231220,193700,1655005600,22350,22350,22350,22350,0
|
|
20231220,193600,1655005600,22350,22350,22350,22350,3086
|
|
20231220,193500,1655005600,22350,22350,22350,22350,0
|
|
20231220,193400,1655005600,22350,22350,22350,22350,0
|
|
20231220,193300,1655005600,22350,22350,22350,22350,0
|
|
20231220,193200,1655005600,22350,22350,22350,22350,0
|
|
20231220,193100,1655005600,22350,22350,22350,22350,0
|
|
20231220,193000,1655005600,22350,22350,22350,22350,0
|
|
20231220,192900,1655005600,22350,22350,22350,22350,0
|
|
20231220,192800,1655005600,22350,22350,22350,22350,0
|
|
20231220,192700,1655005600,22350,22350,22350,22350,0
|
|
20231220,192600,1655005600,22350,22350,22350,22350,0
|
|
20231220,192500,1655005600,22350,22350,22350,22350,0
|
|
20231220,192400,1655005600,22350,22350,22350,22350,0
|
|
20231220,192300,1655005600,22350,22350,22350,22350,0
|
|
20231220,192200,1655005600,22350,22350,22350,22350,0
|
|
20231220,192100,1655005600,22350,22350,22350,22350,0
|
|
20231220,192000,1655005600,22350,22350,22350,22350,0
|
|
20231220,191900,1655005600,22350,22350,22350,22350,0
|
|
20231220,191800,1655005600,22350,22350,22350,22350,0
|
|
20231220,191700,1655005600,22350,22350,22350,22350,0
|
|
20231220,191600,1655005600,22350,22350,22350,22350,0
|
|
20231220,191500,1655005600,22350,22350,22350,22350,0
|
|
20231220,191400,1655005600,22350,22350,22350,22350,0
|
|
20231220,191300,1655005600,22350,22350,22350,22350,0
|
|
20231220,191200,1655005600,22350,22350,22350,22350,0
|
|
20231220,191100,1655005600,22350,22350,22350,22350,0
|
|
20231220,191000,1655005600,22350,22350,22350,22350,0
|
|
20231220,190900,1655005600,22350,22350,22350,22350,0
|
|
20231220,190800,1655005600,22350,22350,22350,22350,0
|
|
20231220,190700,1655005600,22350,22350,22350,22350,0
|
|
20231220,190600,1655005600,22350,22350,22350,22350,3086
|
|
20231220,190500,1655005600,22350,22350,22350,22350,0
|
|
20231220,190400,1655005600,22350,22350,22350,22350,0
|
|
20231220,190300,1655005600,22350,22350,22350,22350,0
|
|
20231220,190200,1655005600,22350,22350,22350,22350,0
|
|
20231220,190100,1655005600,22350,22350,22350,22350,0
|
|
20231220,190000,1655005600,22350,22350,22350,22350,0
|
|
20231220,185900,1655005600,22350,22350,22350,22350,0
|
|
20231220,185800,1655005600,22350,22350,22350,22350,0
|
|
20231220,185700,1655005600,22350,22350,22350,22350,0
|
|
20231220,185600,1655005600,22350,22350,22350,22350,0
|
|
20231220,185500,1655005600,22350,22350,22350,22350,0
|
|
20231220,185400,1655005600,22350,22350,22350,22350,0
|
|
20231220,185300,1655005600,22350,22350,22350,22350,0
|
|
20231220,185200,1655005600,22350,22350,22350,22350,0
|
|
20231220,185100,1655005600,22350,22350,22350,22350,0
|
|
20231220,185000,1655005600,22350,22350,22350,22350,0
|
|
20231220,184900,1655005600,22350,22350,22350,22350,0
|
|
20231220,184800,1655005600,22350,22350,22350,22350,0
|
|
20231220,184700,1655005600,22350,22350,22350,22350,0
|
|
20231220,184600,1655005600,22350,22350,22350,22350,0
|
|
20231220,184500,1655005600,22350,22350,22350,22350,0
|
|
20231220,184400,1655005600,22350,22350,22350,22350,0
|
|
20231220,184300,1655005600,22350,22350,22350,22350,0
|
|
20231220,184200,1655005600,22350,22350,22350,22350,0
|
|
20231220,184100,1655005600,22350,22350,22350,22350,0
|
|
20231220,184000,1655005600,22350,22350,22350,22350,0
|
|
20231220,183900,1655005600,22350,22350,22350,22350,0
|
|
20231220,183800,1655005600,22350,22350,22350,22350,0
|
|
20231220,183700,1655005600,22350,22350,22350,22350,0
|
|
20231220,183600,1655005600,22350,22350,22350,22350,3086
|
|
20231220,183500,1655005600,22350,22350,22350,22350,0
|
|
20231220,183400,1655005600,22350,22350,22350,22350,0
|
|
20231220,183300,1655005600,22350,22350,22350,22350,0
|
|
20231220,183200,1655005600,22350,22350,22350,22350,0
|
|
20231220,183100,1655005600,22350,22350,22350,22350,0
|
|
20231220,183000,1655005600,22350,22350,22350,22350,0
|
|
20231220,182900,1655005600,22350,22350,22350,22350,0
|
|
20231220,182800,1655005600,22350,22350,22350,22350,0
|
|
20231220,182700,1655005600,22350,22350,22350,22350,0
|
|
20231220,182600,1655005600,22350,22350,22350,22350,0
|
|
20231220,182500,1655005600,22350,22350,22350,22350,0
|
|
20231220,182400,1655005600,22350,22350,22350,22350,0
|
|
20231220,182300,1655005600,22350,22350,22350,22350,0
|
|
20231220,182200,1655005600,22350,22350,22350,22350,0
|
|
20231220,182100,1655005600,22350,22350,22350,22350,0
|
|
20231220,182000,1655005600,22350,22350,22350,22350,0
|
|
20231220,181900,1655005600,22350,22350,22350,22350,0
|
|
20231220,181800,1655005600,22350,22350,22350,22350,0
|
|
20231220,181700,1655005600,22350,22350,22350,22350,0
|
|
20231220,181600,1655005600,22350,22350,22350,22350,0
|
|
20231220,181500,1655005600,22350,22350,22350,22350,0
|
|
20231220,181400,1655005600,22350,22350,22350,22350,0
|
|
20231220,181300,1655005600,22350,22350,22350,22350,0
|
|
20231220,181200,1655005600,22350,22350,22350,22350,0
|
|
20231220,181100,1655005600,22350,22350,22350,22350,0
|
|
20231220,181000,1655005600,22350,22350,22350,22350,0
|
|
20231220,180900,1655005600,22350,22350,22350,22350,0
|
|
20231220,180800,1655005600,22350,22350,22350,22350,0
|
|
20231220,180700,1655005600,22350,22350,22350,22350,0
|
|
20231220,180600,1655005600,22350,22350,22350,22350,3086
|
|
20231220,180500,1655005600,22350,22350,22350,22350,0
|
|
20231220,180400,1655005600,22350,22350,22350,22350,0
|
|
20231220,180300,1655005600,22350,22350,22350,22350,0
|
|
20231220,180200,1655005600,22350,22350,22350,22350,0
|
|
20231220,180100,1655005600,22350,22350,22350,22350,0
|
|
20231220,180000,1655005600,22350,22350,22350,22350,0
|
|
20231220,175900,1655005600,22350,22350,22350,22350,0
|
|
20231220,175800,1655005600,22350,22350,22350,22350,0
|
|
20231220,175700,1655005600,22350,22350,22350,22350,0
|
|
20231220,175600,1655005600,22350,22350,22350,22350,0
|
|
20231220,175500,1655005600,22350,22350,22350,22350,0
|
|
20231220,175400,1655005600,22350,22350,22350,22350,0
|
|
20231220,175300,1655005600,22350,22350,22350,22350,0
|
|
20231220,175200,1655005600,22350,22350,22350,22350,0
|
|
20231220,175100,1655005600,22350,22350,22350,22350,0
|
|
20231220,175000,1655005600,22350,22350,22350,22350,0
|
|
20231220,174900,1655005600,22350,22350,22350,22350,0
|
|
20231220,174800,1655005600,22350,22350,22350,22350,0
|
|
20231220,174700,1655005600,22350,22350,22350,22350,0
|
|
20231220,174600,1655005600,22350,22350,22350,22350,0
|
|
20231220,174500,1655005600,22350,22350,22350,22350,0
|
|
20231220,174400,1655005600,22350,22350,22350,22350,0
|
|
20231220,174300,1655005600,22350,22350,22350,22350,0
|
|
20231220,174200,1655005600,22350,22350,22350,22350,0
|
|
20231220,174100,1655005600,22350,22350,22350,22350,0
|
|
20231220,174000,1655005600,22350,22350,22350,22350,0
|
|
20231220,173900,1655005600,22350,22350,22350,22350,0
|
|
20231220,173800,1655005600,22350,22350,22350,22350,0
|
|
20231220,173700,1655005600,22350,22350,22350,22350,0
|
|
20231220,173600,1655005600,22350,22350,22350,22350,3086
|
|
20231220,173500,1655005600,22350,22350,22350,22350,0
|
|
20231220,173400,1655005600,22350,22350,22350,22350,0
|
|
20231220,173300,1655005600,22350,22350,22350,22350,0
|
|
20231220,173200,1655005600,22350,22350,22350,22350,0
|
|
20231220,173100,1655005600,22350,22350,22350,22350,0
|
|
20231220,173000,1655005600,22350,22350,22350,22350,0
|
|
20231220,172900,1655005600,22350,22350,22350,22350,0
|
|
20231220,172800,1655005600,22350,22350,22350,22350,0
|
|
20231220,172700,1655005600,22350,22350,22350,22350,0
|
|
20231220,172600,1655005600,22350,22350,22350,22350,0
|
|
20231220,172500,1655005600,22350,22350,22350,22350,0
|
|
20231220,172400,1655005600,22350,22350,22350,22350,0
|
|
20231220,172300,1655005600,22350,22350,22350,22350,0
|
|
20231220,172200,1655005600,22350,22350,22350,22350,0
|
|
20231220,172100,1655005600,22350,22350,22350,22350,0
|
|
20231220,172000,1655005600,22350,22350,22350,22350,0
|
|
20231220,171900,1655005600,22350,22350,22350,22350,0
|
|
20231220,171800,1655005600,22350,22350,22350,22350,0
|
|
20231220,171700,1655005600,22350,22350,22350,22350,0
|
|
20231220,171600,1655005600,22350,22350,22350,22350,0
|
|
20231220,171500,1655005600,22350,22350,22350,22350,0
|
|
20231220,171400,1655005600,22350,22350,22350,22350,0
|
|
20231220,171300,1655005600,22350,22350,22350,22350,0
|
|
20231220,171200,1655005600,22350,22350,22350,22350,0
|
|
20231220,171100,1655005600,22350,22350,22350,22350,0
|
|
20231220,171000,1655005600,22350,22350,22350,22350,0
|
|
20231220,170900,1655005600,22350,22350,22350,22350,0
|
|
20231220,170800,1655005600,22350,22350,22350,22350,0
|
|
20231220,170700,1655005600,22350,22350,22350,22350,0
|
|
20231220,170600,1655005600,22350,22350,22350,22350,3086
|
|
20231220,170500,1655005600,22350,22350,22350,22350,0
|
|
20231220,170400,1655005600,22350,22350,22350,22350,0
|
|
20231220,170300,1655005600,22350,22350,22350,22350,0
|
|
20231220,170200,1655005600,22350,22350,22350,22350,0
|
|
20231220,170100,1655005600,22350,22350,22350,22350,0
|
|
20231220,170000,1655005600,22350,22350,22350,22350,0
|
|
20231220,165900,1655005600,22350,22350,22350,22350,0
|
|
20231220,165800,1655005600,22350,22350,22350,22350,0
|
|
20231220,165700,1655005600,22350,22350,22350,22350,0
|
|
20231220,165600,1655005600,22350,22350,22350,22350,0
|
|
20231220,165500,1655005600,22350,22350,22350,22350,0
|
|
20231220,165400,1655005600,22350,22350,22350,22350,0
|
|
20231220,165300,1655005600,22350,22350,22350,22350,0
|
|
20231220,165200,1655005600,22350,22350,22350,22350,0
|
|
20231220,165100,1655005600,22350,22350,22350,22350,0
|
|
20231220,165000,1655005600,22350,22350,22350,22350,0
|
|
20231220,164900,1655005600,22350,22350,22350,22350,0
|
|
20231220,164800,1655005600,22350,22350,22350,22350,0
|
|
20231220,164700,1655005600,22350,22350,22350,22350,0
|
|
20231220,164600,1655005600,22350,22350,22350,22350,0
|
|
20231220,164500,1655005600,22350,22350,22350,22350,0
|
|
20231220,164400,1655005600,22350,22350,22350,22350,0
|
|
20231220,164300,1655005600,22350,22350,22350,22350,0
|
|
20231220,164200,1655005600,22350,22350,22350,22350,0
|
|
20231220,164100,1655005600,22350,22350,22350,22350,0
|
|
20231220,164000,1655005600,22350,22350,22350,22350,0
|
|
20231220,163900,1655005600,22350,22350,22350,22350,0
|
|
20231220,163800,1655005600,22350,22350,22350,22350,0
|
|
20231220,163700,1655005600,22350,22350,22350,22350,0
|
|
20231220,163600,1655005600,22350,22350,22350,22350,3086
|
|
20231220,163500,1655005600,22350,22350,22350,22350,0
|
|
20231220,163400,1655005600,22350,22350,22350,22350,0
|
|
20231220,163300,1655005600,22350,22350,22350,22350,0
|
|
20231220,163200,1655005600,22350,22350,22350,22350,0
|
|
20231220,163100,1655005600,22350,22350,22350,22350,0
|
|
20231220,163000,1655005600,22350,22350,22350,22350,0
|
|
20231220,162900,1655005600,22350,22350,22350,22350,0
|
|
20231220,162800,1655005600,22350,22350,22350,22350,0
|
|
20231220,162700,1655005600,22350,22350,22350,22350,0
|
|
20231220,162600,1655005600,22350,22350,22350,22350,0
|
|
20231220,162500,1655005600,22350,22350,22350,22350,0
|
|
20231220,162400,1655005600,22350,22350,22350,22350,0
|
|
20231220,162300,1655005600,22350,22350,22350,22350,0
|
|
20231220,162200,1655005600,22350,22350,22350,22350,0
|
|
20231220,162100,1655005600,22350,22350,22350,22350,0
|
|
20231220,162000,1655005600,22350,22350,22350,22350,0
|
|
20231220,161900,1655005600,22350,22350,22350,22350,0
|
|
20231220,161800,1655005600,22350,22350,22350,22350,0
|
|
20231220,161700,1655005600,22350,22350,22350,22350,0
|
|
20231220,161600,1655005600,22350,22350,22350,22350,0
|
|
20231220,161500,1655005600,22350,22350,22350,22350,0
|
|
20231220,161400,1655005600,22350,22350,22350,22350,0
|
|
20231220,161300,1655005600,22350,22350,22350,22350,0
|
|
20231220,161200,1655005600,22350,22350,22350,22350,0
|
|
20231220,161100,1655005600,22350,22350,22350,22350,0
|
|
20231220,161000,1655005600,22350,22350,22350,22350,0
|
|
20231220,160900,1655005600,22350,22350,22350,22350,0
|
|
20231220,160800,1655005600,22350,22350,22350,22350,0
|
|
20231220,160700,1655005600,22350,22350,22350,22350,0
|
|
20231220,160600,1655005600,22350,22350,22350,22350,3086
|
|
20231220,160500,1655005600,22350,22350,22350,22350,0
|
|
20231220,160400,1655005600,22350,22350,22350,22350,0
|
|
20231220,160300,1655005600,22350,22350,22350,22350,0
|
|
20231220,160200,1655005600,22350,22350,22350,22350,0
|
|
20231220,160100,1655005600,22350,22350,22350,22350,0
|
|
20231220,160000,1655005600,22350,22350,22350,22350,0
|
|
20231220,155900,1655005600,22350,22350,22350,22350,0
|
|
20231220,155800,1655005600,22350,22350,22350,22350,0
|
|
20231220,155700,1655005600,22350,22350,22350,22350,0
|
|
20231220,155600,1655005600,22350,22350,22350,22350,0
|
|
20231220,155500,1655005600,22350,22350,22350,22350,0
|
|
20231220,155400,1655005600,22350,22350,22350,22350,0
|
|
20231220,155300,1655005600,22350,22350,22350,22350,0
|
|
20231220,155200,1655005600,22350,22350,22350,22350,0
|
|
20231220,155100,1655005600,22350,22350,22350,22350,0
|
|
20231220,155000,1655005600,22350,22350,22350,22350,0
|
|
20231220,154900,1655005600,22350,22350,22350,22350,0
|
|
20231220,154800,1655005600,22350,22350,22350,22350,0
|
|
20231220,154700,1655005600,22350,22350,22350,22350,0
|
|
20231220,154600,1655005600,22350,22350,22350,22350,0
|
|
20231220,154500,1655005600,22350,22350,22350,22350,0
|
|
20231220,154400,1655005600,22350,22350,22350,22350,0
|
|
20231220,154300,1655005600,22350,22350,22350,22350,0
|
|
20231220,154200,1655005600,22350,22350,22350,22350,0
|
|
20231220,154100,1655005600,22350,22350,22350,22350,0
|
|
20231220,154000,1655005600,22350,22350,22350,22350,0
|
|
20231220,153900,1655005600,22350,22350,22350,22350,0
|
|
20231220,153800,1655005600,22350,22350,22350,22350,0
|
|
20231220,153700,1655005600,22350,22350,22350,22350,0
|
|
20231220,153600,1655005600,22350,22350,22350,22350,3086
|
|
20231220,153500,1655005600,22350,22350,22350,22350,0
|
|
20231220,153400,1655005600,22350,22350,22350,22350,0
|
|
20231220,153300,1655005600,22350,22350,22350,22350,0
|
|
20231220,153200,1655005600,22350,22350,22350,22350,0
|
|
20231220,153100,1655005600,22350,22350,22350,22350,0
|
|
20231220,153000,1655005600,22350,22350,22350,22350,3086
|
|
20231220,152900,1586033500,22300,22300,22300,22300,0
|
|
20231220,152800,1586033500,22300,22300,22300,22300,0
|
|
20231220,152700,1586033500,22300,22300,22300,22300,0
|
|
20231220,152600,1586033500,22300,22300,22300,22300,0
|
|
20231220,152500,1586033500,22300,22300,22300,22300,0
|
|
20231220,152400,1586033500,22300,22300,22300,22300,0
|
|
20231220,152300,1586033500,22300,22300,22300,22300,0
|
|
20231220,152200,1586033500,22300,22300,22300,22300,0
|
|
20231220,152100,1586033500,22300,22300,22300,22300,0
|
|
20231220,152000,1586033500,22300,22300,22300,22300,0
|
|
20231220,151900,1586033500,22300,22250,22300,22250,97
|
|
20231220,151800,1583873100,22300,22250,22300,22250,205
|
|
20231220,151700,1579311600,22300,22200,22300,22200,120
|
|
20231220,151600,1576641600,22250,22250,22300,22250,182
|
|
20231220,151500,1572586950,22250,22200,22300,22200,209
|
|
20231220,151400,1567934600,22200,22200,22300,22200,217
|
|
20231220,151300,1563106850,22200,22300,22300,22200,213
|
|
20231220,151200,1558373700,22300,22250,22300,22250,150
|
|
20231220,151100,1555031000,22250,22300,22300,22250,136
|
|
20231220,151000,1552004900,22300,22250,22300,22250,145
|
|
20231220,150900,1548775150,22250,22250,22300,22250,162
|
|
20231220,150800,1545165900,22250,22200,22300,22200,239
|
|
20231220,150700,1539848350,22250,22300,22300,22250,155
|
|
20231220,150600,1536399350,22300,22250,22300,22250,271
|
|
20231220,150500,1530364600,22250,22250,22300,22200,272
|
|
20231220,150400,1524307150,22250,22250,22300,22250,205
|
|
20231220,150300,1519745600,22250,22250,22300,22250,151
|
|
20231220,150200,1516380700,22250,22250,22300,22250,235
|
|
20231220,150100,1511151700,22250,22300,22300,22250,132
|
|
20231220,150000,1508209500,22250,22250,22250,22250,30
|
|
20231220,145900,1507542000,22250,22250,22300,22250,216
|
|
20231220,145800,1502731000,22250,22300,22300,22250,140
|
|
20231220,145700,1499610550,22300,22350,22400,22300,201
|
|
20231220,145600,1495113250,22350,22350,22400,22300,374
|
|
20231220,145500,1486754200,22350,22350,22350,22350,114
|
|
20231220,145400,1484206300,22300,22350,22350,22200,468
|
|
20231220,145300,1473781900,22350,22300,22350,22300,106
|
|
20231220,145200,1471413050,22300,22300,22350,22300,129
|
|
20231220,145100,1468531100,22350,22300,22350,22300,167
|
|
20231220,145000,1464806750,22350,22300,22350,22300,189
|
|
20231220,144900,1460585700,22300,22300,22350,22300,243
|
|
20231220,144800,1455166600,22250,22300,22300,22250,24
|
|
20231220,144700,1454631700,22350,22300,22350,22250,174
|
|
20231220,144600,1450753050,22300,22300,22300,22300,303
|
|
20231220,144500,1443996150,22250,22200,22300,22200,187
|
|
20231220,144400,1439841900,22200,22250,22300,22200,233
|
|
20231220,144300,1434653300,22250,22300,22300,22250,257
|
|
20231220,144200,1428930050,22250,22300,22300,22250,146
|
|
20231220,144100,1425680800,22300,22300,22300,22250,232
|
|
20231220,144000,1420513500,22300,22250,22300,22250,104
|
|
20231220,143900,1418194500,22250,22250,22300,22250,161
|
|
20231220,143800,1414607100,22250,22250,22250,22200,198
|
|
20231220,143700,1410201800,22250,22300,22300,22250,273
|
|
20231220,143600,1404116800,22250,22300,22300,22250,7
|
|
20231220,143500,1403960750,22250,22250,22300,22200,198
|
|
20231220,143400,1399554050,22250,22250,22250,22200,134
|
|
20231220,143300,1396573550,22300,22250,22300,22250,503
|
|
20231220,143200,1385376500,22300,22300,22300,22300,125
|
|
20231220,143100,1382589000,22250,22350,22350,22250,349
|
|
20231220,143000,1374807000,22300,22300,22350,22300,7
|
|
20231220,142900,1374650650,22350,22300,22350,22300,117
|
|
20231220,142800,1372036250,22300,22300,22300,22250,165
|
|
20231220,142700,1368356800,22300,22350,22350,22300,130
|
|
20231220,142600,1365452700,22350,22300,22350,22300,142
|
|
20231220,142500,1362280300,22300,22300,22350,22300,233
|
|
20231220,142400,1357073850,22250,22350,22350,22250,151
|
|
20231220,142300,1353711850,22350,22300,22350,22250,107
|
|
20231220,142200,1351320800,22300,22300,22300,22250,130
|
|
20231220,142100,1348421900,22300,22300,22400,22250,116
|
|
20231220,142000,1345835000,22400,22300,22400,22300,196
|
|
20231220,141900,1341460650,22300,22250,22300,22250,1025
|
|
20231220,141800,1318653750,22250,22350,22350,22250,151
|
|
20231220,141700,1315281500,22300,22300,22350,22250,29
|
|
20231220,141600,1314634750,22350,22300,22350,22300,435
|
|
20231220,141500,1304929100,22300,22350,22400,22300,337
|
|
20231220,141400,1297396800,22350,22300,22350,22300,566
|
|
20231220,141300,1284751200,22300,22350,22350,22300,102
|
|
20231220,141200,1282471550,22350,22350,22350,22300,114
|
|
20231220,141100,1279923750,22350,22350,22350,22300,129
|
|
20231220,141000,1277046550,22350,22350,22350,22300,178
|
|
20231220,140900,1273068350,22350,22300,22350,22300,103
|
|
20231220,140800,1270766350,22350,22350,22350,22300,227
|
|
20231220,140700,1265698300,22350,22300,22350,22300,186
|
|
20231220,140600,1261545450,22300,22350,22350,22300,343
|
|
20231220,140500,1253891100,22350,22300,22350,22300,255
|
|
20231220,140400,1248203700,22350,22300,22350,22300,196
|
|
20231220,140300,1243827900,22350,22250,22350,22250,107
|
|
20231220,140200,1241441800,22300,22250,22300,22250,109
|
|
20231220,140100,1239011150,22250,22300,22300,22250,227
|
|
20231220,140000,1233954900,22300,22250,22300,22250,133
|
|
20231220,135900,1230995300,22200,22250,22300,22200,173
|
|
20231220,135800,1227150000,22300,22250,22300,22200,354
|
|
20231220,135700,1219270650,22300,22300,22350,22250,129
|
|
20231220,135600,1216395550,22300,22250,22350,22250,341
|
|
20231220,135500,1208794900,22250,22250,22250,22250,103
|
|
20231220,135400,1206503150,22250,22250,22300,22250,279
|
|
20231220,135300,1200289150,22250,22250,22250,22250,36
|
|
20231220,135200,1199488150,22300,22300,22300,22250,247
|
|
20231220,135100,1193987300,22250,22250,22300,22200,273
|
|
20231220,135000,1187918500,22250,22200,22250,22200,156
|
|
20231220,134900,1184448750,22250,22200,22300,22200,139
|
|
20231220,134800,1181355550,22200,22250,22300,22200,207
|
|
20231220,134700,1176751350,22350,22300,22350,22250,159
|
|
20231220,134600,1173205700,22300,22250,22300,22250,170
|
|
20231220,134500,1169416600,22250,22300,22300,22200,121
|
|
20231220,134400,1166723550,22350,22300,22350,22200,441
|
|
20231220,134300,1156903000,22300,22300,22350,22300,130
|
|
20231220,134200,1154003900,22300,22250,22300,22250,274
|
|
20231220,134100,1147895500,22250,22300,22300,22250,389
|
|
20231220,134000,1139234250,22250,22300,22300,22250,197
|
|
20231220,133900,1134850300,22250,22300,22300,22250,156
|
|
20231220,133800,1131378900,22250,22200,22300,22200,304
|
|
20231220,133700,1124615400,22250,22200,22300,22200,674
|
|
20231220,133600,1109627950,22200,22200,22250,22150,121
|
|
20231220,133500,1106942500,22200,22200,22250,22200,318
|
|
20231220,133400,1099882400,22200,22150,22200,22150,395
|
|
20231220,133300,1091124650,22200,22200,22200,22150,159
|
|
20231220,133200,1087596800,22150,22150,22200,22150,199
|
|
20231220,133100,1083183150,22150,22100,22200,22100,505
|
|
20231220,133000,1071999150,22100,22100,22150,22100,273
|
|
20231220,132900,1065960200,22100,22100,22150,22100,267
|
|
20231220,132800,1060053700,22100,22050,22100,22050,192
|
|
20231220,132700,1055817800,22050,22050,22100,22050,67
|
|
20231220,132600,1054340050,22100,22100,22150,22100,192
|
|
20231220,132500,1050090500,22150,22100,22150,22100,58
|
|
20231220,132400,1048808600,22100,22100,22150,22100,181
|
|
20231220,132300,1044808100,22150,22150,22150,22100,184
|
|
20231220,132200,1040732550,22150,22100,22150,22100,216
|
|
20231220,132100,1035948200,22150,22150,22150,22100,218
|
|
20231220,132000,1031126250,22100,22150,22200,22100,247
|
|
20231220,131900,1025656950,22100,22150,22150,22100,129
|
|
20231220,131800,1022805500,22100,22100,22150,22100,123
|
|
20231220,131700,1020085800,22150,22100,22150,22100,135
|
|
20231220,131600,1017100100,22150,22100,22200,22050,528
|
|
20231220,131500,1005417700,22100,22100,22100,22050,116
|
|
20231220,131400,1002858300,22050,22050,22100,22050,135
|
|
20231220,131300,999880250,22100,22100,22100,22050,162
|
|
20231220,131200,996301350,22100,22050,22100,22050,166
|
|
20231220,131100,992638650,22100,22100,22100,22050,129
|
|
20231220,131000,989793500,22100,22050,22100,22050,151
|
|
20231220,130900,986457500,22100,22050,22100,22050,43
|
|
20231220,130800,985508450,22100,22050,22100,22050,200
|
|
20231220,130700,981098000,22100,22100,22100,22050,232
|
|
20231220,130600,975970850,22050,22100,22100,22050,28
|
|
20231220,130500,975352150,22100,22100,22100,22100,13
|
|
20231220,130400,975064850,22050,22150,22150,22050,254
|
|
20231220,130300,969451000,22100,22150,22150,22100,62
|
|
20231220,130200,968080750,22100,22100,22150,22100,4
|
|
20231220,130100,967992250,22100,22150,22150,22050,284
|
|
20231220,130000,961721150,22100,22100,22150,22100,270
|
|
20231220,125900,955753400,22150,22100,22150,22100,111
|
|
20231220,125800,953300200,22100,22050,22100,22050,234
|
|
20231220,125700,948134250,22100,22100,22100,22050,38
|
|
20231220,125600,947294500,22150,22100,22150,22100,47
|
|
20231220,125500,946255700,22150,22100,22150,22100,111
|
|
20231220,125400,943802050,22050,22150,22150,22050,62
|
|
20231220,125300,942431950,22150,22100,22150,22050,191
|
|
20231220,125200,938209500,22100,22100,22150,22100,317
|
|
20231220,125100,931197550,22150,22150,22150,22150,13
|
|
20231220,125000,930909600,22100,22100,22100,22100,31
|
|
20231220,124900,930224500,22100,22050,22150,22050,148
|
|
20231220,124800,926953600,22100,22100,22150,22050,73
|
|
20231220,124700,925340250,22100,22150,22150,22100,2
|
|
20231220,124600,925296000,22150,22150,22150,22100,216
|
|
20231220,124500,920515700,22100,22100,22150,22100,51
|
|
20231220,124400,919388500,22100,22150,22150,22100,167
|
|
20231220,124300,915697300,22150,22100,22150,22100,11
|
|
20231220,124200,915453750,22050,22100,22150,22050,341
|
|
20231220,124100,907931650,22150,22150,22150,22150,176
|
|
20231220,124000,904033250,22200,22150,22200,22100,214
|
|
20231220,123900,899295450,22150,22100,22150,22050,66
|
|
20231220,123800,897834850,22100,22150,22150,22100,63
|
|
20231220,123700,896442450,22150,22200,22200,22150,78
|
|
20231220,123600,894714500,22200,22200,22200,22100,140
|
|
20231220,123500,891608600,22150,22200,22200,22100,130
|
|
20231220,123400,888734150,22150,22200,22200,22150,162
|
|
20231220,123300,885144900,22150,22150,22150,22100,162
|
|
20231220,123200,881556750,22150,22150,22150,22150,13
|
|
20231220,123100,881268800,22100,22150,22200,22100,265
|
|
20231220,123000,875402900,22150,22150,22150,22100,218
|
|
20231220,122900,870574250,22150,22150,22150,22150,4
|
|
20231220,122800,870485650,22100,22050,22100,22050,114
|
|
20231220,122700,867971700,22100,22100,22150,22100,325
|
|
20231220,122600,860783250,22100,22100,22150,22100,5
|
|
20231220,122500,860672600,22100,22150,22150,22100,105
|
|
20231220,122400,858351350,22100,22100,22150,22050,221
|
|
20231220,122300,853471800,22100,22050,22150,22050,50
|
|
20231220,122200,852366700,22050,22100,22100,22050,51
|
|
20231220,122100,851240800,22100,22050,22100,22050,173
|
|
20231220,122000,847417550,22100,22100,22150,22100,94
|
|
20231220,121900,845340100,22100,22150,22150,22100,10
|
|
20231220,121800,845118750,22100,22100,22150,22100,288
|
|
20231220,121700,838746350,22150,22100,22150,22100,9
|
|
20231220,121600,838547050,22100,22200,22200,22100,110
|
|
20231220,121500,836114350,22100,22100,22200,22100,326
|
|
20231220,121400,828894000,22150,22150,22150,22100,120
|
|
20231220,121300,826241200,22150,22150,22200,22100,304
|
|
20231220,121200,819520550,22150,22100,22150,22100,294
|
|
20231220,121100,813014750,22100,22150,22150,22100,29
|
|
20231220,121000,812372500,22150,22150,22150,22100,9
|
|
20231220,120900,812173200,22100,22100,22150,22100,180
|
|
20231220,120800,808186400,22100,22150,22150,22100,131
|
|
20231220,120700,805289250,22150,22150,22200,22150,35
|
|
20231220,120600,804513650,22100,22150,22200,22100,151
|
|
20231220,120500,801168500,22150,22150,22150,22100,153
|
|
20231220,120400,797783650,22100,22150,22150,22100,45
|
|
20231220,120300,796787200,22200,22200,22200,22200,119
|
|
20231220,120200,794145400,22150,22150,22200,22100,313
|
|
20231220,120100,787216550,22200,22150,22200,22150,40
|
|
20231220,120000,786330050,22150,22150,22200,22150,161
|
|
20231220,115900,782763750,22150,22100,22150,22100,60
|
|
20231220,115800,781436600,22150,22150,22150,22100,130
|
|
20231220,115700,778561200,22150,22150,22200,22100,122
|
|
20231220,115600,775858800,22150,22150,22150,22150,154
|
|
20231220,115500,772447700,22150,22100,22150,22100,36
|
|
20231220,115400,771650500,22100,22150,22200,22100,86
|
|
20231220,115300,769749550,22150,22150,22150,22100,418
|
|
20231220,115200,760502200,22150,22100,22150,22100,151
|
|
20231220,115100,757163850,22100,22150,22150,22100,30
|
|
20231220,115000,756499400,22150,22150,22150,22100,152
|
|
20231220,114900,753132650,22150,22150,22150,22100,19
|
|
20231220,114800,752711850,22100,22100,22100,22050,111
|
|
20231220,114700,750258800,22150,22150,22150,22100,319
|
|
20231220,114600,743198300,22100,22100,22100,22100,1
|
|
20231220,114500,743176200,22150,22100,22150,22100,32
|
|
20231220,114400,742467500,22150,22150,22150,22050,268
|
|
20231220,114300,736539350,22100,22100,22150,22100,93
|
|
20231220,114200,734483550,22150,22100,22150,22100,6
|
|
20231220,114100,734350800,22100,22150,22150,22100,139
|
|
20231220,114000,731272150,22100,22100,22100,22100,83
|
|
20231220,113900,729437850,22150,22150,22150,22150,14
|
|
20231220,113800,729127750,22150,22150,22150,22100,669
|
|
20231220,113700,714330900,22150,22150,22150,22100,52
|
|
20231220,113600,713179150,22150,22100,22150,22100,192
|
|
20231220,113500,708932300,22100,22100,22150,22100,146
|
|
20231220,113400,705698500,22100,22100,22100,22100,89
|
|
20231220,113300,703731600,22150,22100,22150,22100,25
|
|
20231220,113200,703178950,22100,22050,22150,22050,212
|
|
20231220,113100,698495050,22050,22150,22150,22050,133
|
|
20231220,113000,695555750,22100,22100,22100,22100,1
|
|
20231220,112900,695533650,22150,22150,22200,22100,162
|
|
20231220,112800,691945700,22100,22200,22200,22100,603
|
|
20231220,112700,678618600,22150,22150,22150,22150,30
|
|
20231220,112600,677954100,22200,22150,22200,22100,1166
|
|
20231220,112500,652176850,22150,22150,22150,22100,135
|
|
20231220,112400,649190700,22150,22150,22150,22150,2
|
|
20231220,112300,649146400,22150,22200,22200,22100,351
|
|
20231220,112200,641366550,22150,22100,22150,22100,280
|
|
20231220,112100,635170900,22150,22150,22200,22150,117
|
|
20231220,112000,632577350,22150,22100,22150,22100,244
|
|
20231220,111900,627172900,22100,22100,22150,22100,64
|
|
20231220,111800,625758350,22100,22150,22150,22100,119
|
|
20231220,111700,623127950,22100,22150,22150,22100,289
|
|
20231220,111600,616732300,22100,22100,22150,22100,43
|
|
20231220,111500,615781850,22150,22150,22150,22150,114
|
|
20231220,111400,613256750,22150,22100,22150,22100,102
|
|
20231220,111300,611001550,22150,22150,22150,22100,221
|
|
20231220,111200,606107800,22100,22100,22150,22100,29
|
|
20231220,111100,605465600,22150,22200,22200,22150,95
|
|
20231220,111000,603360700,22200,22100,22200,22100,317
|
|
20231220,110900,596334300,22150,22150,22200,22150,27
|
|
20231220,110800,595735150,22200,22200,22200,22100,161
|
|
20231220,110700,592167550,22200,22150,22200,22100,167
|
|
20231220,110600,588463150,22100,22150,22200,22100,114
|
|
20231220,110500,585941150,22100,22150,22150,22100,41
|
|
20231220,110400,585033050,22200,22150,22200,22150,134
|
|
20231220,110300,582064800,22200,22150,22200,22100,148
|
|
20231220,110200,578790600,22150,22150,22200,22100,43
|
|
20231220,110100,577839300,22200,22200,22200,22150,318
|
|
20231220,110000,570788600,22200,22150,22200,22100,123
|
|
20231220,105900,568063750,22200,22200,22200,22150,107
|
|
20231220,105800,565692450,22200,22150,22200,22150,117
|
|
20231220,105700,563100750,22250,22200,22250,22150,157
|
|
20231220,105600,559618450,22250,22250,22250,22150,108
|
|
20231220,105500,557225450,22150,22200,22250,22150,263
|
|
20231220,105400,551385500,22200,22150,22200,22150,106
|
|
20231220,105300,549037000,22250,22250,22250,22150,46
|
|
20231220,105200,548015450,22200,22200,22250,22200,116
|
|
20231220,105100,545439700,22200,22250,22250,22200,412
|
|
20231220,105000,536292950,22200,22200,22250,22200,10
|
|
20231220,104900,536070750,22250,22250,22250,22250,115
|
|
20231220,104800,533512000,22250,22200,22250,22150,200
|
|
20231220,104700,529075750,22250,22200,22250,22200,105
|
|
20231220,104600,526743150,22200,22200,22250,22200,415
|
|
20231220,104500,517519550,22200,22200,22200,22150,18
|
|
20231220,104400,517120000,22100,22150,22200,22100,251
|
|
20231220,104300,511560300,22150,22200,22200,22150,158
|
|
20231220,104200,508053850,22200,22200,22200,22200,90
|
|
20231220,104100,506055850,22150,22100,22150,22100,511
|
|
20231220,104000,494746900,22100,22150,22150,22100,168
|
|
20231220,103900,491027600,22100,22150,22150,22100,22
|
|
20231220,103800,490540450,22150,22100,22150,22100,122
|
|
20231220,103700,487843600,22100,22150,22150,22100,199
|
|
20231220,103600,483439850,22100,22100,22150,22100,73
|
|
20231220,103500,481824750,22100,22100,22150,22100,20
|
|
20231220,103400,481382600,22100,22150,22150,22100,40
|
|
20231220,103300,480498000,22150,22150,22150,22100,308
|
|
20231220,103200,473679950,22150,22100,22150,22100,154
|
|
20231220,103100,470276400,22100,22200,22200,22100,208
|
|
20231220,103000,465674500,22100,22100,22150,22100,349
|
|
20231220,102900,457954550,22150,22150,22150,22100,67
|
|
20231220,102800,456473150,22100,22150,22150,22100,479
|
|
20231220,102700,445875400,22200,22200,22200,22200,121
|
|
20231220,102600,443189200,22200,22150,22200,22150,519
|
|
20231220,102500,431692700,22150,22200,22200,22150,67
|
|
20231220,102400,430207150,22200,22200,22200,22150,264
|
|
20231220,102300,424351550,22200,22200,22200,22150,163
|
|
20231220,102200,420739050,22150,22200,22200,22150,93
|
|
20231220,102100,418678500,22200,22150,22200,22150,200
|
|
20231220,102000,414238550,22150,22200,22200,22150,57
|
|
20231220,101900,412974600,22200,22200,22200,22150,34
|
|
20231220,101800,412219900,22250,22250,22300,22200,314
|
|
20231220,101700,405237800,22250,22250,22250,22200,222
|
|
20231220,101600,400298350,22250,22300,22300,22250,44
|
|
20231220,101500,399317250,22250,22200,22300,22200,307
|
|
20231220,101400,392490750,22200,22250,22250,22200,113
|
|
20231220,101300,389981150,22250,22200,22250,22200,6
|
|
20231220,101200,389847850,22250,22200,22300,22200,274
|
|
20231220,101100,383757250,22250,22200,22250,22150,291
|
|
20231220,101000,377301050,22200,22200,22200,22200,12
|
|
20231220,100900,377034650,22150,22150,22200,22150,146
|
|
20231220,100800,373793550,22150,22150,22200,22150,219
|
|
20231220,100700,368942200,22200,22200,22200,22200,3
|
|
20231220,100600,368875600,22200,22150,22200,22150,140
|
|
20231220,100500,365767650,22200,22200,22200,22150,321
|
|
20231220,100400,358656900,22150,22200,22200,22150,428
|
|
20231220,100300,349164350,22200,22150,22200,22150,138
|
|
20231220,100200,346100900,22150,22150,22200,22150,85
|
|
20231220,100100,344218050,22150,22150,22200,22150,125
|
|
20231220,100000,341448800,22200,22200,22200,22150,207
|
|
20231220,095900,336857600,22200,22150,22200,22150,24
|
|
20231220,095800,336325900,22200,22150,22200,22150,146
|
|
20231220,095700,333091500,22200,22150,22200,22150,308
|
|
20231220,095600,326268900,22100,22100,22150,22100,244
|
|
20231220,095500,320874100,22100,22100,22100,22100,109
|
|
20231220,095400,318465200,22150,22150,22150,22100,173
|
|
20231220,095300,314637900,22150,22150,22150,22150,775
|
|
20231220,095200,297471650,22200,22150,22200,22150,239
|
|
20231220,095100,292177650,22200,22200,22250,22150,193
|
|
20231220,095000,287894150,22300,22300,22300,22200,1534
|
|
20231220,094900,253773500,22250,22300,22300,22250,120
|
|
20231220,094800,251101600,22300,22250,22300,22250,196
|
|
20231220,094700,246739600,22250,22300,22300,22250,208
|
|
20231220,094600,242101400,22250,22300,22300,22250,18
|
|
20231220,094500,241700500,22300,22300,22300,22300,31
|
|
20231220,094400,241009200,22350,22250,22350,22250,369
|
|
20231220,094300,232789350,22350,22350,22350,22350,8
|
|
20231220,094200,232610550,22250,22300,22350,22250,1086
|
|
20231220,094100,208393000,22300,22350,22350,22300,396
|
|
20231220,094000,199553550,22300,22350,22350,22300,25
|
|
20231220,093900,198994950,22300,22300,22300,22300,0
|
|
20231220,093800,198994950,22300,22300,22300,22300,110
|
|
20231220,093700,196541950,22300,22300,22300,22300,89
|
|
20231220,093600,194557250,22300,22350,22350,22300,7
|
|
20231220,093500,194400850,22350,22300,22350,22300,232
|
|
20231220,093400,189220500,22300,22300,22300,22250,259
|
|
20231220,093300,183449400,22300,22300,22300,22300,2
|
|
20231220,093200,183404800,22350,22300,22350,22300,176
|
|
20231220,093100,179474150,22300,22300,22300,22250,164
|
|
20231220,093000,175821050,22300,22300,22300,22300,47
|
|
20231220,092900,174772950,22300,22200,22300,22200,52
|
|
20231220,092800,173614850,22250,22200,22250,22200,41
|
|
20231220,092700,172702650,22250,22300,22300,22250,98
|
|
20231220,092600,170521150,22300,22350,22350,22300,158
|
|
20231220,092500,166991950,22350,22300,22350,22200,1582
|
|
20231220,092400,131738400,22300,22300,22300,22300,8
|
|
20231220,092300,131560000,22300,22300,22300,22300,82
|
|
20231220,092200,129731400,22300,22350,22350,22300,106
|
|
20231220,092100,127366550,22300,22300,22300,22300,449
|
|
20231220,092000,117353850,22300,22350,22350,22300,129
|
|
20231220,091900,114470950,22350,22400,22400,22350,31
|
|
20231220,091800,113777050,22400,22350,22400,22350,48
|
|
20231220,091700,112704150,22400,22400,22400,22400,21
|
|
20231220,091600,112233750,22350,22350,22400,22300,395
|
|
20231220,091500,103414050,22350,22350,22350,22350,1
|
|
20231220,091400,103391700,22350,22350,22350,22350,1
|
|
20231220,091300,103369350,22400,22400,22400,22400,1
|
|
20231220,091200,103346950,22400,22400,22450,22400,226
|
|
20231220,091100,98284500,22400,22450,22450,22400,22
|
|
20231220,091000,97790700,22400,22350,22400,22350,60
|
|
20231220,090900,96447700,22350,22400,22400,22350,207
|
|
20231220,090800,91813600,22400,22450,22450,22400,117
|
|
20231220,090700,89187000,22450,22450,22450,22450,95
|
|
20231220,090600,87054250,22450,22450,22450,22400,76
|
|
20231220,090500,85348750,22450,22400,22450,22400,184
|
|
20231220,090400,81223350,22400,22400,22400,22400,18
|
|
20231220,090300,80820150,22400,22400,22400,22400,233
|
|
20231220,090200,75600950,22400,22350,22400,22350,78
|
|
20231220,090100,73856550,22300,22450,22450,22300,2631
|
|
20231220,090000,14959700,22450,22600,22600,22450,663
|