588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184500,6473797250,36650,36650,36650,36650,4153
|
|
20231201,184400,6473797250,36650,36650,36650,36650,0
|
|
20231201,184300,6473797250,36650,36650,36650,36650,0
|
|
20231201,184200,6473797250,36650,36650,36650,36650,0
|
|
20231201,184100,6473797250,36650,36650,36650,36650,0
|
|
20231201,184000,6473797250,36650,36650,36650,36650,0
|
|
20231201,183900,6473797250,36650,36650,36650,36650,0
|
|
20231201,183800,6473797250,36650,36650,36650,36650,0
|
|
20231201,183700,6473797250,36650,36650,36650,36650,0
|
|
20231201,183600,6473797250,36650,36650,36650,36650,0
|
|
20231201,183500,6473797250,36650,36650,36650,36650,0
|
|
20231201,183400,6473797250,36650,36650,36650,36650,0
|
|
20231201,183300,6473797250,36650,36650,36650,36650,0
|
|
20231201,183200,6473797250,36650,36650,36650,36650,0
|
|
20231201,183100,6473797250,36650,36650,36650,36650,0
|
|
20231201,183000,6473797250,36650,36650,36650,36650,0
|
|
20231201,182900,6473797250,36650,36650,36650,36650,0
|
|
20231201,182800,6473797250,36650,36650,36650,36650,0
|
|
20231201,182700,6473797250,36650,36650,36650,36650,0
|
|
20231201,182600,6473797250,36650,36650,36650,36650,0
|
|
20231201,182500,6473797250,36650,36650,36650,36650,0
|
|
20231201,182400,6473797250,36650,36650,36650,36650,0
|
|
20231201,182300,6473797250,36650,36650,36650,36650,0
|
|
20231201,182200,6473797250,36650,36650,36650,36650,0
|
|
20231201,182100,6473797250,36650,36650,36650,36650,0
|
|
20231201,182000,6473797250,36650,36650,36650,36650,0
|
|
20231201,181900,6473797250,36650,36650,36650,36650,0
|
|
20231201,181800,6473797250,36650,36650,36650,36650,0
|
|
20231201,181700,6473797250,36650,36650,36650,36650,0
|
|
20231201,181600,6473797250,36650,36650,36650,36650,0
|
|
20231201,181500,6473797250,36650,36650,36650,36650,4153
|
|
20231201,181400,6473797250,36650,36650,36650,36650,0
|
|
20231201,181300,6473797250,36650,36650,36650,36650,0
|
|
20231201,181200,6473797250,36650,36650,36650,36650,0
|
|
20231201,181100,6473797250,36650,36650,36650,36650,0
|
|
20231201,181000,6473797250,36650,36650,36650,36650,0
|
|
20231201,180900,6473797250,36650,36650,36650,36650,0
|
|
20231201,180800,6473797250,36650,36650,36650,36650,0
|
|
20231201,180700,6473797250,36650,36650,36650,36650,0
|
|
20231201,180600,6473797250,36650,36650,36650,36650,0
|
|
20231201,180500,6473797250,36650,36650,36650,36650,0
|
|
20231201,180400,6473797250,36650,36650,36650,36650,0
|
|
20231201,180300,6473797250,36650,36650,36650,36650,0
|
|
20231201,180200,6473797250,36650,36650,36650,36650,0
|
|
20231201,180100,6473797250,36650,36650,36650,36650,0
|
|
20231201,180000,6473797250,36650,36650,36650,36650,0
|
|
20231201,175900,6473797250,36650,36650,36650,36650,0
|
|
20231201,175800,6473797250,36650,36650,36650,36650,0
|
|
20231201,175700,6473797250,36650,36650,36650,36650,0
|
|
20231201,175600,6473797250,36650,36650,36650,36650,0
|
|
20231201,175500,6473797250,36650,36650,36650,36650,0
|
|
20231201,175400,6473797250,36650,36650,36650,36650,0
|
|
20231201,175300,6473797250,36650,36650,36650,36650,0
|
|
20231201,175200,6473797250,36650,36650,36650,36650,0
|
|
20231201,175100,6473797250,36650,36650,36650,36650,0
|
|
20231201,175000,6473797250,36650,36650,36650,36650,0
|
|
20231201,174900,6473797250,36650,36650,36650,36650,0
|
|
20231201,174800,6473797250,36650,36650,36650,36650,0
|
|
20231201,174700,6473797250,36650,36650,36650,36650,0
|
|
20231201,174600,6473797250,36650,36650,36650,36650,0
|
|
20231201,174500,6473797250,36650,36650,36650,36650,4153
|
|
20231201,174400,6473797250,36650,36650,36650,36650,0
|
|
20231201,174300,6473797250,36650,36650,36650,36650,0
|
|
20231201,174200,6473797250,36650,36650,36650,36650,0
|
|
20231201,174100,6473797250,36650,36650,36650,36650,0
|
|
20231201,174000,6473797250,36650,36650,36650,36650,0
|
|
20231201,173900,6473797250,36650,36650,36650,36650,0
|
|
20231201,173800,6473797250,36650,36650,36650,36650,0
|
|
20231201,173700,6473797250,36650,36650,36650,36650,0
|
|
20231201,173600,6473797250,36650,36650,36650,36650,0
|
|
20231201,173500,6473797250,36650,36650,36650,36650,0
|
|
20231201,173400,6473797250,36650,36650,36650,36650,0
|
|
20231201,173300,6473797250,36650,36650,36650,36650,0
|
|
20231201,173200,6473797250,36650,36650,36650,36650,0
|
|
20231201,173100,6473797250,36650,36650,36650,36650,0
|
|
20231201,173000,6473797250,36650,36650,36650,36650,0
|
|
20231201,172900,6473797250,36650,36650,36650,36650,0
|
|
20231201,172800,6473797250,36650,36650,36650,36650,0
|
|
20231201,172700,6473797250,36650,36650,36650,36650,0
|
|
20231201,172600,6473797250,36650,36650,36650,36650,0
|
|
20231201,172500,6473797250,36650,36650,36650,36650,0
|
|
20231201,172400,6473797250,36650,36650,36650,36650,0
|
|
20231201,172300,6473797250,36650,36650,36650,36650,0
|
|
20231201,172200,6473797250,36650,36650,36650,36650,0
|
|
20231201,172100,6473797250,36650,36650,36650,36650,0
|
|
20231201,172000,6473797250,36650,36650,36650,36650,0
|
|
20231201,171900,6473797250,36650,36650,36650,36650,0
|
|
20231201,171800,6473797250,36650,36650,36650,36650,0
|
|
20231201,171700,6473797250,36650,36650,36650,36650,0
|
|
20231201,171600,6473797250,36650,36650,36650,36650,0
|
|
20231201,171500,6473797250,36650,36650,36650,36650,4153
|
|
20231201,171400,6473797250,36650,36650,36650,36650,0
|
|
20231201,171300,6473797250,36650,36650,36650,36650,0
|
|
20231201,171200,6473797250,36650,36650,36650,36650,0
|
|
20231201,171100,6473797250,36650,36650,36650,36650,0
|
|
20231201,171000,6473797250,36650,36650,36650,36650,0
|
|
20231201,170900,6473797250,36650,36650,36650,36650,0
|
|
20231201,170800,6473797250,36650,36650,36650,36650,0
|
|
20231201,170700,6473797250,36650,36650,36650,36650,0
|
|
20231201,170600,6473797250,36650,36650,36650,36650,0
|
|
20231201,170500,6473797250,36650,36650,36650,36650,0
|
|
20231201,170400,6473797250,36650,36650,36650,36650,0
|
|
20231201,170300,6473797250,36650,36650,36650,36650,0
|
|
20231201,170200,6473797250,36650,36650,36650,36650,0
|
|
20231201,170100,6473797250,36650,36650,36650,36650,0
|
|
20231201,170000,6473797250,36650,36650,36650,36650,0
|
|
20231201,165900,6473797250,36650,36650,36650,36650,0
|
|
20231201,165800,6473797250,36650,36650,36650,36650,0
|
|
20231201,165700,6473797250,36650,36650,36650,36650,0
|
|
20231201,165600,6473797250,36650,36650,36650,36650,0
|
|
20231201,165500,6473797250,36650,36650,36650,36650,0
|
|
20231201,165400,6473797250,36650,36650,36650,36650,0
|
|
20231201,165300,6473797250,36650,36650,36650,36650,0
|
|
20231201,165200,6473797250,36650,36650,36650,36650,0
|
|
20231201,165100,6473797250,36650,36650,36650,36650,0
|
|
20231201,165000,6473797250,36650,36650,36650,36650,0
|
|
20231201,164900,6473797250,36650,36650,36650,36650,0
|
|
20231201,164800,6473797250,36650,36650,36650,36650,0
|
|
20231201,164700,6473797250,36650,36650,36650,36650,0
|
|
20231201,164600,6473797250,36650,36650,36650,36650,0
|
|
20231201,164500,6473797250,36650,36650,36650,36650,4153
|
|
20231201,164400,6473797250,36650,36650,36650,36650,0
|
|
20231201,164300,6473797250,36650,36650,36650,36650,0
|
|
20231201,164200,6473797250,36650,36650,36650,36650,0
|
|
20231201,164100,6473797250,36650,36650,36650,36650,0
|
|
20231201,164000,6473797250,36650,36650,36650,36650,0
|
|
20231201,163900,6473797250,36650,36650,36650,36650,0
|
|
20231201,163800,6473797250,36650,36650,36650,36650,0
|
|
20231201,163700,6473797250,36650,36650,36650,36650,0
|
|
20231201,163600,6473797250,36650,36650,36650,36650,0
|
|
20231201,163500,6473797250,36650,36650,36650,36650,0
|
|
20231201,163400,6473797250,36650,36650,36650,36650,0
|
|
20231201,163300,6473797250,36650,36650,36650,36650,0
|
|
20231201,163200,6473797250,36650,36650,36650,36650,0
|
|
20231201,163100,6473797250,36650,36650,36650,36650,0
|
|
20231201,163000,6473797250,36650,36650,36650,36650,0
|
|
20231201,162900,6473797250,36650,36650,36650,36650,0
|
|
20231201,162800,6473797250,36650,36650,36650,36650,0
|
|
20231201,162700,6473797250,36650,36650,36650,36650,0
|
|
20231201,162600,6473797250,36650,36650,36650,36650,0
|
|
20231201,162500,6473797250,36650,36650,36650,36650,0
|
|
20231201,162400,6473797250,36650,36650,36650,36650,0
|
|
20231201,162300,6473797250,36650,36650,36650,36650,0
|
|
20231201,162200,6473797250,36650,36650,36650,36650,0
|
|
20231201,162100,6473797250,36650,36650,36650,36650,0
|
|
20231201,162000,6473797250,36650,36650,36650,36650,0
|
|
20231201,161900,6473797250,36650,36650,36650,36650,0
|
|
20231201,161800,6473797250,36650,36650,36650,36650,0
|
|
20231201,161700,6473797250,36650,36650,36650,36650,0
|
|
20231201,161600,6473797250,36650,36650,36650,36650,0
|
|
20231201,161500,6473797250,36650,36650,36650,36650,4153
|
|
20231201,161400,6473797250,36650,36650,36650,36650,0
|
|
20231201,161300,6473797250,36650,36650,36650,36650,0
|
|
20231201,161200,6473797250,36650,36650,36650,36650,0
|
|
20231201,161100,6473797250,36650,36650,36650,36650,0
|
|
20231201,161000,6473797250,36650,36650,36650,36650,0
|
|
20231201,160900,6473797250,36650,36650,36650,36650,0
|
|
20231201,160800,6473797250,36650,36650,36650,36650,0
|
|
20231201,160700,6473797250,36650,36650,36650,36650,0
|
|
20231201,160600,6473797250,36650,36650,36650,36650,0
|
|
20231201,160500,6473797250,36650,36650,36650,36650,0
|
|
20231201,160400,6473797250,36650,36650,36650,36650,0
|
|
20231201,160300,6473797250,36650,36650,36650,36650,0
|
|
20231201,160200,6473797250,36650,36650,36650,36650,0
|
|
20231201,160100,6473797250,36650,36650,36650,36650,0
|
|
20231201,160000,6473797250,36650,36650,36650,36650,0
|
|
20231201,155900,6473797250,36650,36650,36650,36650,0
|
|
20231201,155800,6473797250,36650,36650,36650,36650,0
|
|
20231201,155700,6473797250,36650,36650,36650,36650,0
|
|
20231201,155600,6473797250,36650,36650,36650,36650,0
|
|
20231201,155500,6473797250,36650,36650,36650,36650,0
|
|
20231201,155400,6473797250,36650,36650,36650,36650,0
|
|
20231201,155300,6473797250,36650,36650,36650,36650,0
|
|
20231201,155200,6473797250,36650,36650,36650,36650,0
|
|
20231201,155100,6473797250,36650,36650,36650,36650,0
|
|
20231201,155000,6473797250,36650,36650,36650,36650,0
|
|
20231201,154900,6473797250,36650,36650,36650,36650,0
|
|
20231201,154800,6473797250,36650,36650,36650,36650,0
|
|
20231201,154700,6473797250,36650,36650,36650,36650,0
|
|
20231201,154600,6473797250,36650,36650,36650,36650,0
|
|
20231201,154500,6473797250,36650,36650,36650,36650,4153
|
|
20231201,154400,6473797250,36650,36650,36650,36650,0
|
|
20231201,154300,6473797250,36650,36650,36650,36650,0
|
|
20231201,154200,6473797250,36650,36650,36650,36650,0
|
|
20231201,154100,6473797250,36650,36650,36650,36650,0
|
|
20231201,154000,6473797250,36650,36650,36650,36650,0
|
|
20231201,153900,6473797250,36650,36650,36650,36650,0
|
|
20231201,153800,6473797250,36650,36650,36650,36650,0
|
|
20231201,153700,6473797250,36650,36650,36650,36650,0
|
|
20231201,153600,6473797250,36650,36650,36650,36650,0
|
|
20231201,153500,6473797250,36650,36650,36650,36650,0
|
|
20231201,153400,6473797250,36650,36650,36650,36650,0
|
|
20231201,153300,6473797250,36650,36650,36650,36650,0
|
|
20231201,153200,6473797250,36650,36650,36650,36650,0
|
|
20231201,153100,6473797250,36650,36650,36650,36650,0
|
|
20231201,153000,6473797250,36650,36650,36650,36650,4153
|
|
20231201,152900,6321589800,36750,36750,36750,36750,0
|
|
20231201,152800,6321589800,36750,36750,36750,36750,0
|
|
20231201,152700,6321589800,36750,36750,36750,36750,0
|
|
20231201,152600,6321589800,36750,36750,36750,36750,0
|
|
20231201,152500,6321589800,36750,36750,36750,36750,0
|
|
20231201,152400,6321589800,36750,36750,36750,36750,0
|
|
20231201,152300,6321589800,36750,36750,36750,36750,0
|
|
20231201,152200,6321589800,36750,36750,36750,36750,0
|
|
20231201,152100,6321589800,36750,36750,36750,36750,0
|
|
20231201,152000,6321589800,36750,36750,36750,36750,0
|
|
20231201,151900,6321589800,36750,36750,36750,36700,639
|
|
20231201,151800,6298117650,36700,36700,36750,36700,170
|
|
20231201,151700,6291874450,36700,36650,36750,36650,559
|
|
20231201,151600,6271365300,36650,36650,36700,36650,92
|
|
20231201,151500,6267993350,36650,36650,36750,36650,551
|
|
20231201,151400,6247769700,36650,36650,36750,36650,464
|
|
20231201,151300,6230754100,36700,36700,36700,36650,185
|
|
20231201,151200,6223967700,36700,36700,36750,36650,539
|
|
20231201,151100,6204188100,36700,36700,36750,36700,568
|
|
20231201,151000,6183339800,36700,36700,36750,36650,407
|
|
20231201,150900,6168403150,36700,36750,36750,36650,111
|
|
20231201,150800,6164330300,36750,36700,36750,36650,443
|
|
20231201,150700,6148071150,36700,36900,36950,36700,388
|
|
20231201,150600,6133794500,36750,36700,36950,36700,538
|
|
20231201,150500,6113974800,36700,36750,36750,36700,303
|
|
20231201,150400,6102842500,36750,36800,36800,36750,61
|
|
20231201,150300,6100599700,36800,36800,36850,36750,197
|
|
20231201,150200,6093354100,36750,36750,36750,36750,78
|
|
20231201,150100,6090487600,36750,36700,36750,36700,29
|
|
20231201,150000,6089422500,36700,36800,36850,36700,1192
|
|
20231201,145900,6045636850,36800,36800,36850,36800,199
|
|
20231201,145800,6038313500,36800,36800,36800,36800,298
|
|
20231201,145700,6027347100,36800,36850,36850,36800,215
|
|
20231201,145600,6019429500,36900,36900,36950,36900,186
|
|
20231201,145500,6012566050,36900,36900,36950,36900,566
|
|
20231201,145400,5991680000,36900,36900,36950,36900,35
|
|
20231201,145300,5990388400,36950,37000,37000,36950,117
|
|
20231201,145200,5986064500,37000,36900,37000,36900,337
|
|
20231201,145100,5973620650,36950,36950,37000,36900,71
|
|
20231201,145000,5971000400,36900,36950,37000,36900,135
|
|
20231201,144900,5966010450,36950,36950,36950,36950,85
|
|
20231201,144800,5962869700,36950,36950,36950,36950,29
|
|
20231201,144700,5961798150,36950,36950,37000,36950,37
|
|
20231201,144600,5960430850,36950,36900,36950,36900,34
|
|
20231201,144500,5959174950,36900,36950,36950,36900,45
|
|
20231201,144400,5957512550,36950,36950,36950,36950,21
|
|
20231201,144300,5956736600,36950,37000,37000,36950,15
|
|
20231201,144200,5956181900,37000,37000,37050,36950,538
|
|
20231201,144100,5936276050,37000,37000,37050,37000,185
|
|
20231201,144000,5929429550,37000,37050,37050,37000,159
|
|
20231201,143900,5923546000,37050,37050,37100,37050,1046
|
|
20231201,143800,5884744800,37050,37050,37100,37050,248
|
|
20231201,143700,5875553000,37050,37000,37050,36950,413
|
|
20231201,143600,5860269700,36950,36950,37000,36950,72
|
|
20231201,143500,5857608900,37000,36800,37000,36800,1305
|
|
20231201,143400,5809509850,36800,36800,36850,36800,45
|
|
20231201,143300,5807851850,36800,36800,36850,36800,17
|
|
20231201,143200,5807225700,36850,36800,36850,36800,39
|
|
20231201,143100,5805788800,36800,36850,36850,36800,220
|
|
20231201,143000,5797692000,36850,36800,36850,36800,64
|
|
20231201,142900,5795336350,36850,36800,36850,36800,219
|
|
20231201,142800,5787266350,36850,36850,36850,36800,51
|
|
20231201,142700,5785387600,36850,36800,36850,36800,34
|
|
20231201,142600,5784135850,36800,36850,36850,36800,18
|
|
20231201,142500,5783472700,36800,36800,36850,36800,14
|
|
20231201,142400,5782957400,36800,36850,36850,36800,20
|
|
20231201,142300,5782220750,36850,36800,36850,36800,113
|
|
20231201,142200,5778056850,36800,36900,36900,36800,136
|
|
20231201,142100,5773042550,36850,36850,36900,36850,367
|
|
20231201,142000,5759516650,36850,36800,36850,36800,10
|
|
20231201,141900,5759148350,36800,36800,36850,36800,86
|
|
20231201,141800,5755983250,36850,36850,36850,36800,58
|
|
20231201,141700,5753846250,36800,36800,36800,36800,9
|
|
20231201,141600,5753515050,36800,36800,36800,36800,157
|
|
20231201,141500,5747737450,36800,36750,36850,36750,875
|
|
20231201,141400,5715548600,36750,36750,36750,36750,32
|
|
20231201,141300,5714372600,36750,36750,36800,36750,431
|
|
20231201,141200,5698525700,36800,36750,36800,36750,101
|
|
20231201,141100,5694810200,36750,36750,36800,36750,124
|
|
20231201,141000,5690252900,36750,36800,36800,36750,87
|
|
20231201,140900,5687051350,36750,36750,36800,36750,238
|
|
20231201,140800,5678303100,36750,36800,36800,36750,43
|
|
20231201,140700,5676722050,36800,36800,36800,36750,55
|
|
20231201,140600,5674698200,36800,36800,36850,36800,320
|
|
20231201,140500,5662919800,36800,36850,36850,36800,236
|
|
20231201,140400,5654224100,36850,36850,36850,36850,48
|
|
20231201,140300,5652455300,36800,36800,36850,36800,172
|
|
20231201,140200,5646125550,36750,36800,36800,36750,56
|
|
20231201,140100,5644065000,36800,36800,36800,36750,118
|
|
20231201,140000,5639722650,36800,36800,36800,36750,34
|
|
20231201,135900,5638471650,36800,36750,36800,36750,84
|
|
20231201,135800,5635381050,36800,36750,36800,36750,213
|
|
20231201,135700,5627544350,36750,36750,36750,36750,1
|
|
20231201,135600,5627507600,36750,36750,36750,36750,13
|
|
20231201,135500,5627029850,36750,36800,36800,36750,97
|
|
20231201,135400,5623463800,36800,36800,36800,36800,21
|
|
20231201,135300,5622691000,36800,36850,36850,36800,34
|
|
20231201,135200,5621439700,36800,36800,36850,36800,14
|
|
20231201,135100,5620924200,36800,36800,36800,36800,19
|
|
20231201,135000,5620225000,36800,36800,36850,36800,235
|
|
20231201,134900,5611572000,36800,36850,36850,36800,15
|
|
20231201,134800,5611019500,36800,36750,36800,36750,346
|
|
20231201,134700,5598287500,36800,36750,36800,36750,106
|
|
20231201,134600,5594391950,36750,36750,36750,36750,188
|
|
20231201,134500,5587482950,36750,36750,36750,36750,76
|
|
20231201,134400,5584689950,36750,36750,36750,36750,186
|
|
20231201,134300,5577854450,36750,36800,36800,36750,317
|
|
20231201,134200,5566204450,36800,36800,36800,36800,33
|
|
20231201,134100,5564990050,36800,36750,36800,36750,338
|
|
20231201,134000,5552568400,36750,36750,36750,36700,36
|
|
20231201,133900,5551245450,36750,36750,36750,36750,9
|
|
20231201,133800,5550914700,36750,36700,36750,36700,19
|
|
20231201,133700,5550217050,36750,36700,36750,36700,660
|
|
20231201,133600,5525993200,36650,36700,36700,36650,21
|
|
20231201,133500,5525223500,36650,36650,36650,36650,63
|
|
20231201,133400,5522914550,36650,36700,36700,36650,84
|
|
20231201,133300,5519835900,36650,36650,36650,36650,368
|
|
20231201,133200,5506348700,36700,36700,36700,36700,78
|
|
20231201,133100,5503486100,36700,36700,36700,36700,218
|
|
20231201,133000,5495485500,36700,36750,36750,36700,78
|
|
20231201,132900,5492622800,36700,36750,36750,36700,5
|
|
20231201,132800,5492439200,36750,36800,36800,36750,53
|
|
20231201,132700,5490491300,36750,36750,36750,36700,38
|
|
20231201,132600,5489095000,36700,36700,36750,36700,360
|
|
20231201,132500,5475882550,36700,36700,36700,36700,3
|
|
20231201,132400,5475772450,36700,36700,36700,36700,126
|
|
20231201,132300,5471148250,36750,36750,36750,36750,3
|
|
20231201,132200,5471038000,36750,36700,36750,36700,210
|
|
20231201,132100,5463328000,36700,36800,36800,36700,46
|
|
20231201,132000,5461636300,36800,36700,36800,36700,306
|
|
20231201,131900,5450405300,36700,36700,36700,36700,216
|
|
20231201,131800,5442478100,36750,36700,36750,36700,36
|
|
20231201,131700,5441155300,36750,36750,36800,36750,290
|
|
20231201,131600,5430495750,36750,36750,36750,36750,82
|
|
20231201,131500,5427482250,36800,36800,36800,36750,507
|
|
20231201,131400,5408845850,36800,36800,36800,36800,30
|
|
20231201,131300,5407741850,36800,36750,36850,36750,158
|
|
20231201,131200,5401931350,36800,36800,36800,36800,40
|
|
20231201,131100,5400459350,36800,36800,36800,36800,135
|
|
20231201,131000,5395491350,36800,36800,36800,36800,15
|
|
20231201,130900,5394939350,36750,36750,36750,36750,15
|
|
20231201,130800,5394388100,36800,36800,36800,36750,10
|
|
20231201,130700,5394020400,36750,36800,36800,36750,102
|
|
20231201,130600,5390271850,36800,36850,36850,36800,422
|
|
20231201,130500,5374740500,36850,36850,36850,36850,3
|
|
20231201,130400,5374629950,36850,36850,36850,36850,5
|
|
20231201,130300,5374445700,36850,36800,36850,36800,26
|
|
20231201,130200,5373488850,36850,36850,36850,36800,22
|
|
20231201,130100,5372678300,36850,36900,36900,36800,45
|
|
20231201,130000,5371020500,36900,36900,36900,36850,101
|
|
20231201,125900,5367296800,36850,36850,36850,36850,181
|
|
20231201,125800,5360626950,36850,36850,36850,36850,64
|
|
20231201,125700,5358268550,36850,36850,36850,36800,15
|
|
20231201,125600,5357716000,36800,36850,36850,36800,164
|
|
20231201,125500,5351675000,36850,36850,36850,36850,19
|
|
20231201,125400,5350974850,36750,36700,36750,36700,491
|
|
20231201,125300,5332930650,36700,36750,36750,36700,128
|
|
20231201,125200,5328232000,36700,36700,36750,36700,467
|
|
20231201,125100,5311092250,36750,36750,36750,36700,95
|
|
20231201,125000,5307602850,36750,36750,36750,36750,65
|
|
20231201,124900,5305214100,36700,36700,36700,36700,10
|
|
20231201,124800,5304847100,36750,36750,36750,36750,9
|
|
20231201,124700,5304516350,36750,36700,36750,36700,45
|
|
20231201,124600,5302863100,36750,36700,36750,36700,122
|
|
20231201,124500,5298385150,36750,36750,36750,36750,5
|
|
20231201,124400,5298201400,36700,36750,36750,36700,721
|
|
20231201,124300,5271705400,36800,36750,36800,36750,64
|
|
20231201,124200,5269353150,36750,36800,36800,36750,187
|
|
20231201,124100,5262476550,36850,36900,36900,36850,96
|
|
20231201,124000,5258938900,36900,36900,36900,36900,51
|
|
20231201,123900,5257057000,36900,36850,36900,36850,701
|
|
20231201,123800,5231221250,36800,36800,36800,36800,352
|
|
20231201,123700,5218267650,36750,36800,36800,36750,233
|
|
20231201,123600,5209698350,36800,36800,36800,36800,222
|
|
20231201,123500,5201528750,36850,36850,36850,36850,22
|
|
20231201,123400,5200718050,36800,36800,36800,36800,44
|
|
20231201,123300,5199098850,36800,36800,36800,36800,175
|
|
20231201,123200,5192658850,36850,36850,36850,36850,6
|
|
20231201,123100,5192437750,36800,36850,36850,36800,118
|
|
20231201,123000,5188094850,36800,36800,36800,36800,331
|
|
20231201,122900,5175914050,36800,36750,36800,36750,13
|
|
20231201,122800,5175435950,36750,36850,36850,36750,253
|
|
20231201,122700,5166125600,36800,36800,36800,36800,32
|
|
20231201,122600,5164948000,36800,36800,36800,36800,69
|
|
20231201,122500,5162408800,36800,36800,36850,36800,342
|
|
20231201,122400,5149822750,36800,36800,36850,36800,265
|
|
20231201,122300,5140069650,36850,36850,36850,36850,564
|
|
20231201,122200,5119286250,36850,36900,36900,36850,142
|
|
20231201,122100,5114050900,36900,36950,36950,36850,1056
|
|
20231201,122000,5075062150,36950,37000,37000,36950,109
|
|
20231201,121900,5071031850,37050,37000,37050,37000,74
|
|
20231201,121800,5068291350,37000,37050,37050,37000,346
|
|
20231201,121700,5055483800,37050,37000,37050,37000,234
|
|
20231201,121600,5046825150,37050,37050,37050,37000,273
|
|
20231201,121500,5036723400,37050,37050,37050,37000,78
|
|
20231201,121400,5033837000,37050,37000,37050,37000,69
|
|
20231201,121300,5031283650,37050,37050,37050,37000,665
|
|
20231201,121200,5006645450,37050,37050,37050,37050,1
|
|
20231201,121100,5006608400,37050,37050,37050,37000,397
|
|
20231201,121000,4991911050,37050,37000,37050,37000,36
|
|
20231201,120900,4990577450,37000,37000,37050,37000,160
|
|
20231201,120800,4984655800,37000,37050,37050,37000,99
|
|
20231201,120700,4980992650,37000,37000,37000,37000,16
|
|
20231201,120600,4980400650,37000,37000,37050,37000,42
|
|
20231201,120500,4978846600,37000,37050,37050,37000,231
|
|
20231201,120400,4970290000,37050,37100,37100,37050,7
|
|
20231201,120300,4970030550,37100,37050,37100,37050,132
|
|
20231201,120200,4965139900,37050,37100,37100,37050,96
|
|
20231201,120100,4961582900,37100,37150,37150,37000,114
|
|
20231201,120000,4957356350,37050,37050,37050,37050,199
|
|
20231201,115900,4949983400,37050,37050,37050,37050,32
|
|
20231201,115800,4948797800,37050,37050,37050,37000,33
|
|
20231201,115700,4947575200,37000,37000,37000,37000,1
|
|
20231201,115600,4947538200,37000,37050,37050,37000,238
|
|
20231201,115500,4938731950,37050,37000,37050,37000,40
|
|
20231201,115400,4937250000,37000,37050,37050,37000,62
|
|
20231201,115300,4934953550,37050,37000,37050,37000,120
|
|
20231201,115200,4930513000,37000,37050,37050,37000,181
|
|
20231201,115100,4923815450,37050,37050,37050,37050,93
|
|
20231201,115000,4920369800,37050,37100,37100,37000,298
|
|
20231201,114900,4909343350,37100,37150,37150,37100,126
|
|
20231201,114800,4904668700,37150,37150,37150,37150,28
|
|
20231201,114700,4903628500,37150,37050,37150,37050,459
|
|
20231201,114600,4886611250,37000,37000,37000,37000,8
|
|
20231201,114500,4886315250,37000,37050,37050,37000,116
|
|
20231201,114400,4882022750,37050,37100,37100,37050,178
|
|
20231201,114300,4875427700,37100,37100,37100,37100,84
|
|
20231201,114200,4872311300,37100,37000,37100,37000,695
|
|
20231201,114100,4846567900,37000,37000,37000,37000,1
|
|
20231201,114000,4846530900,37050,37000,37050,37000,99
|
|
20231201,113900,4842866850,37000,37050,37050,37000,25
|
|
20231201,113800,4841941600,37050,37000,37050,37000,22
|
|
20231201,113700,4841127500,37000,37050,37100,37000,274
|
|
20231201,113600,4830980000,37050,37000,37050,37000,123
|
|
20231201,113500,4826428950,37000,37050,37050,37000,545
|
|
20231201,113400,4806243200,37100,37100,37100,37100,8
|
|
20231201,113300,4805946400,37100,37100,37100,37100,5
|
|
20231201,113200,4805760900,37050,37100,37100,37050,541
|
|
20231201,113100,4785716750,37100,37100,37100,37100,1
|
|
20231201,113000,4785679650,37050,37100,37100,37050,198
|
|
20231201,112900,4778338600,37100,37150,37150,37100,287
|
|
20231201,112800,4767690350,37150,37150,37150,37100,47
|
|
20231201,112700,4765944450,37100,37100,37150,37100,123
|
|
20231201,112600,4761377000,37150,37200,37200,37150,230
|
|
20231201,112500,4752832150,37150,37150,37200,37150,57
|
|
20231201,112400,4750714550,37150,37150,37150,37150,137
|
|
20231201,112300,4745625000,37150,37200,37200,37150,34
|
|
20231201,112200,4744361700,37200,37150,37200,37150,104
|
|
20231201,112100,4740495250,37200,37150,37200,37100,115
|
|
20231201,112000,4736225300,37150,37150,37150,37100,112
|
|
20231201,111900,4732064750,37150,37150,37150,37150,38
|
|
20231201,111800,4730653050,37150,37150,37200,37150,82
|
|
20231201,111700,4727606700,37200,37200,37200,37150,70
|
|
20231201,111600,4725005250,37150,37050,37150,37050,170
|
|
20231201,111500,4718697550,37050,37100,37150,37050,332
|
|
20231201,111400,4706380650,37100,37200,37200,37100,935
|
|
20231201,111300,4671608200,37250,37300,37300,37250,178
|
|
20231201,111200,4664970150,37350,37250,37350,37250,218
|
|
20231201,111100,4656839400,37300,37250,37350,37250,495
|
|
20231201,111000,4638382150,37250,37250,37250,37250,222
|
|
20231201,110900,4630112650,37250,37250,37250,37250,212
|
|
20231201,110800,4622215650,37300,37300,37300,37250,439
|
|
20231201,110700,4605841000,37300,37300,37350,37250,1104
|
|
20231201,110600,4564663450,37300,37350,37350,37300,301
|
|
20231201,110500,4553433500,37300,37300,37350,37300,133
|
|
20231201,110400,4548469450,37350,37350,37350,37350,85
|
|
20231201,110300,4545294700,37400,37250,37400,37250,67
|
|
20231201,110200,4542791700,37200,37250,37350,37200,1039
|
|
20231201,110100,4504063600,37200,37150,37250,37150,464
|
|
20231201,110000,4486802100,37150,37150,37200,37150,61
|
|
20231201,105900,4484533700,37150,37100,37200,37100,508
|
|
20231201,105800,4465660600,37100,37150,37150,37100,115
|
|
20231201,105700,4461393500,37150,37200,37200,37150,285
|
|
20231201,105600,4450803750,37200,37200,37250,37200,177
|
|
20231201,105500,4444217850,37200,37250,37250,37100,180
|
|
20231201,105400,4437519500,37100,37100,37250,37100,602
|
|
20231201,105300,4415141100,37100,37350,37400,37000,3744
|
|
20231201,105200,4275438300,37350,37350,37400,37300,148
|
|
20231201,105100,4269910500,37350,37350,37400,37300,438
|
|
20231201,105000,4253554200,37350,37300,37350,37300,938
|
|
20231201,104900,4218520200,37300,37100,37300,37000,3007
|
|
20231201,104800,4106535900,37100,37150,37150,37100,240
|
|
20231201,104700,4097627650,37100,37150,37200,37100,672
|
|
20231201,104600,4072662350,37100,37100,37150,37000,1191
|
|
20231201,104500,4028476850,37100,37100,37100,37000,797
|
|
20231201,104400,3998919900,37100,37000,37100,36900,969
|
|
20231201,104300,3963011200,37100,37000,37100,36800,2065
|
|
20231201,104200,3886656700,37000,36800,37050,36800,2190
|
|
20231201,104100,3805697750,36850,36800,36850,36800,26
|
|
20231201,104000,3804740900,36850,36900,36900,36800,334
|
|
20231201,103900,3792428750,36900,36750,36900,36750,452
|
|
20231201,103800,3775787400,36750,36750,36750,36750,140
|
|
20231201,103700,3770642400,36700,36750,36750,36700,61
|
|
20231201,103600,3768400750,36750,36700,36750,36650,274
|
|
20231201,103500,3758337650,36650,36700,36700,36650,87
|
|
20231201,103400,3755146000,36700,36650,36700,36600,1565
|
|
20231201,103300,3697726800,36600,36650,36650,36600,604
|
|
20231201,103200,3675605350,36600,36550,36650,36550,99
|
|
20231201,103100,3671981950,36600,36600,36650,36550,334
|
|
20231201,103000,3659756700,36600,36600,36600,36600,171
|
|
20231201,102900,3653498100,36600,36550,36650,36550,201
|
|
20231201,102800,3646145400,36550,36550,36550,36550,134
|
|
20231201,102700,3641247700,36550,36600,36600,36550,336
|
|
20231201,102600,3628958950,36700,36600,36700,36600,33
|
|
20231201,102500,3627750050,36600,36550,36600,36550,177
|
|
20231201,102400,3621278800,36550,36650,36650,36550,572
|
|
20231201,102300,3600362250,36650,36700,36750,36650,591
|
|
20231201,102200,3578682300,36700,36650,36700,36650,236
|
|
20231201,102100,3570021800,36700,36700,36750,36700,137
|
|
20231201,102000,3564992850,36700,36650,36700,36650,314
|
|
20231201,101900,3553469600,36650,36600,36650,36500,196
|
|
20231201,101800,3546302750,36700,36600,36700,36600,187
|
|
20231201,101700,3539457450,36600,36600,36600,36500,509
|
|
20231201,101600,3520848000,36550,36550,36600,36550,233
|
|
20231201,101500,3512331800,36550,36650,36650,36550,568
|
|
20231201,101400,3491545150,36650,36700,36700,36600,716
|
|
20231201,101300,3465303600,36700,36700,36700,36650,58
|
|
20231201,101200,3463176800,36600,36700,36700,36600,555
|
|
20231201,101100,3442836350,36700,36700,36750,36700,395
|
|
20231201,101000,3428339600,36700,36700,36700,36650,155
|
|
20231201,100900,3422652500,36700,36650,36750,36650,302
|
|
20231201,100800,3411577200,36650,36700,36750,36600,321
|
|
20231201,100700,3399796850,36700,36600,36750,36600,1952
|
|
20231201,100600,3328160200,36600,36550,36600,36550,1145
|
|
20231201,100500,3286293750,36550,36500,36550,36500,275
|
|
20231201,100400,3276244650,36500,36500,36550,36500,234
|
|
20231201,100300,3267694200,36550,36500,36550,36500,375
|
|
20231201,100200,3253998350,36500,36550,36550,36500,202
|
|
20231201,100100,3246625100,36500,36450,36500,36450,788
|
|
20231201,100000,3217863300,36500,36450,36500,36400,555
|
|
20231201,095900,3197643150,36450,36450,36450,36400,192
|
|
20231201,095800,3190644850,36400,36400,36450,36400,239
|
|
20231201,095700,3181934200,36450,36400,36450,36400,124
|
|
20231201,095600,3177420550,36400,36400,36400,36350,675
|
|
20231201,095500,3152869600,36400,36350,36400,36350,313
|
|
20231201,095400,3141478400,36400,36400,36400,36300,871
|
|
20231201,095300,3109781800,36400,36300,36450,36300,667
|
|
20231201,095200,3085516100,36300,36400,36450,36250,835
|
|
20231201,095100,3055162250,36250,36300,36350,36250,1207
|
|
20231201,095000,3011352050,36250,36250,36300,36250,188
|
|
20231201,094900,3004530900,36250,36350,36350,36200,2917
|
|
20231201,094800,2898743750,36350,36350,36350,36300,679
|
|
20231201,094700,2874090800,36350,36350,36400,36350,883
|
|
20231201,094600,2841987500,36300,36350,36350,36300,311
|
|
20231201,094500,2830682800,36350,36400,36400,36350,279
|
|
20231201,094400,2820539400,36350,36350,36350,36300,991
|
|
20231201,094300,2784516600,36350,36400,36400,36350,722
|
|
20231201,094200,2758268850,36400,36450,36450,36350,681
|
|
20231201,094100,2733481400,36400,36450,36500,36350,199
|
|
20231201,094000,2726230600,36450,36400,36450,36300,364
|
|
20231201,093900,2712987850,36400,36350,36400,36300,253
|
|
20231201,093800,2703792650,36350,36400,36450,36200,296
|
|
20231201,093700,2693021600,36400,36150,36400,36100,1032
|
|
20231201,093600,2655573950,36150,36200,36200,36150,319
|
|
20231201,093500,2644035150,36200,36200,36350,36150,1280
|
|
20231201,093400,2597718600,36200,36200,36350,36200,157
|
|
20231201,093300,2592032800,36200,36200,36300,36150,936
|
|
20231201,093200,2558153650,36250,36250,36250,36200,569
|
|
20231201,093100,2537533450,36200,36200,36200,36100,610
|
|
20231201,093000,2515473600,36200,36200,36200,36100,3259
|
|
20231201,092900,2397743200,36200,36250,36300,36200,3108
|
|
20231201,092800,2285188150,36300,36400,36400,36250,4293
|
|
20231201,092700,2129379650,36400,36450,36450,36350,4843
|
|
20231201,092600,1953090500,36450,36500,36500,36450,1356
|
|
20231201,092500,1903647650,36500,36600,36600,36450,903
|
|
20231201,092400,1870686250,36600,36600,36600,36400,3493
|
|
20231201,092300,1743213800,36550,36600,36650,36550,460
|
|
20231201,092200,1726380500,36550,36600,36600,36550,472
|
|
20231201,092100,1709105450,36600,36600,36600,36550,585
|
|
20231201,092000,1687703150,36600,36550,36600,36500,319
|
|
20231201,091900,1676043400,36600,36500,36600,36450,408
|
|
20231201,091800,1661134700,36450,36400,36600,36400,1212
|
|
20231201,091700,1616917200,36400,36400,36400,36350,409
|
|
20231201,091600,1602031450,36350,36450,36450,36300,1220
|
|
20231201,091500,1557651700,36450,36450,36500,36300,2766
|
|
20231201,091400,1456977800,36450,36500,36500,36450,1387
|
|
20231201,091300,1406415150,36500,36550,36650,36500,716
|
|
20231201,091200,1380256800,36450,36500,36700,36450,1360
|
|
20231201,091100,1330608750,36450,36600,36650,36450,8502
|
|
20231201,091000,1019989750,36600,36700,36700,36600,1241
|
|
20231201,090900,974521550,36700,36700,36800,36650,1058
|
|
20231201,090800,935742050,36700,36700,36850,36650,2674
|
|
20231201,090700,837548750,36700,36750,36750,36650,609
|
|
20231201,090600,815191650,36700,36750,36800,36550,3534
|
|
20231201,090500,685675750,36750,36900,37050,36700,2535
|
|
20231201,090400,592400450,36850,37100,37100,36800,3274
|
|
20231201,090300,471489000,37100,37200,37450,37050,2034
|
|
20231201,090200,395926400,37250,37050,37450,37050,1549
|
|
20231201,090100,338401150,37050,37300,37300,37050,1197
|
|
20231201,090000,293922900,37300,37600,37600,37300,7260
|