674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201100,802291550,28900,28900,28900,28900,777
|
|
20231201,201000,802291550,28900,28900,28900,28900,0
|
|
20231201,200900,802291550,28900,28900,28900,28900,0
|
|
20231201,200800,802291550,28900,28900,28900,28900,0
|
|
20231201,200700,802291550,28900,28900,28900,28900,0
|
|
20231201,200600,802291550,28900,28900,28900,28900,0
|
|
20231201,200500,802291550,28900,28900,28900,28900,0
|
|
20231201,200400,802291550,28900,28900,28900,28900,0
|
|
20231201,200300,802291550,28900,28900,28900,28900,0
|
|
20231201,200200,802291550,28900,28900,28900,28900,0
|
|
20231201,200100,802291550,28900,28900,28900,28900,0
|
|
20231201,200000,802291550,28900,28900,28900,28900,0
|
|
20231201,195900,802291550,28900,28900,28900,28900,0
|
|
20231201,195800,802291550,28900,28900,28900,28900,0
|
|
20231201,195700,802291550,28900,28900,28900,28900,0
|
|
20231201,195600,802291550,28900,28900,28900,28900,0
|
|
20231201,195500,802291550,28900,28900,28900,28900,0
|
|
20231201,195400,802291550,28900,28900,28900,28900,0
|
|
20231201,195300,802291550,28900,28900,28900,28900,0
|
|
20231201,195200,802291550,28900,28900,28900,28900,0
|
|
20231201,195100,802291550,28900,28900,28900,28900,0
|
|
20231201,195000,802291550,28900,28900,28900,28900,0
|
|
20231201,194900,802291550,28900,28900,28900,28900,0
|
|
20231201,194800,802291550,28900,28900,28900,28900,0
|
|
20231201,194700,802291550,28900,28900,28900,28900,0
|
|
20231201,194600,802291550,28900,28900,28900,28900,0
|
|
20231201,194500,802291550,28900,28900,28900,28900,0
|
|
20231201,194400,802291550,28900,28900,28900,28900,0
|
|
20231201,194300,802291550,28900,28900,28900,28900,0
|
|
20231201,194200,802291550,28900,28900,28900,28900,0
|
|
20231201,194100,802291550,28900,28900,28900,28900,777
|
|
20231201,194000,802291550,28900,28900,28900,28900,0
|
|
20231201,193900,802291550,28900,28900,28900,28900,0
|
|
20231201,193800,802291550,28900,28900,28900,28900,0
|
|
20231201,193700,802291550,28900,28900,28900,28900,0
|
|
20231201,193600,802291550,28900,28900,28900,28900,0
|
|
20231201,193500,802291550,28900,28900,28900,28900,0
|
|
20231201,193400,802291550,28900,28900,28900,28900,0
|
|
20231201,193300,802291550,28900,28900,28900,28900,0
|
|
20231201,193200,802291550,28900,28900,28900,28900,0
|
|
20231201,193100,802291550,28900,28900,28900,28900,0
|
|
20231201,193000,802291550,28900,28900,28900,28900,0
|
|
20231201,192900,802291550,28900,28900,28900,28900,0
|
|
20231201,192800,802291550,28900,28900,28900,28900,0
|
|
20231201,192700,802291550,28900,28900,28900,28900,0
|
|
20231201,192600,802291550,28900,28900,28900,28900,0
|
|
20231201,192500,802291550,28900,28900,28900,28900,0
|
|
20231201,192400,802291550,28900,28900,28900,28900,0
|
|
20231201,192300,802291550,28900,28900,28900,28900,0
|
|
20231201,192200,802291550,28900,28900,28900,28900,0
|
|
20231201,192100,802291550,28900,28900,28900,28900,0
|
|
20231201,192000,802291550,28900,28900,28900,28900,0
|
|
20231201,191900,802291550,28900,28900,28900,28900,0
|
|
20231201,191800,802291550,28900,28900,28900,28900,0
|
|
20231201,191700,802291550,28900,28900,28900,28900,0
|
|
20231201,191600,802291550,28900,28900,28900,28900,0
|
|
20231201,191500,802291550,28900,28900,28900,28900,0
|
|
20231201,191400,802291550,28900,28900,28900,28900,0
|
|
20231201,191300,802291550,28900,28900,28900,28900,0
|
|
20231201,191200,802291550,28900,28900,28900,28900,0
|
|
20231201,191100,802291550,28900,28900,28900,28900,777
|
|
20231201,191000,802291550,28900,28900,28900,28900,0
|
|
20231201,190900,802291550,28900,28900,28900,28900,0
|
|
20231201,190800,802291550,28900,28900,28900,28900,0
|
|
20231201,190700,802291550,28900,28900,28900,28900,0
|
|
20231201,190600,802291550,28900,28900,28900,28900,0
|
|
20231201,190500,802291550,28900,28900,28900,28900,0
|
|
20231201,190400,802291550,28900,28900,28900,28900,0
|
|
20231201,190300,802291550,28900,28900,28900,28900,0
|
|
20231201,190200,802291550,28900,28900,28900,28900,0
|
|
20231201,190100,802291550,28900,28900,28900,28900,0
|
|
20231201,190000,802291550,28900,28900,28900,28900,0
|
|
20231201,185900,802291550,28900,28900,28900,28900,0
|
|
20231201,185800,802291550,28900,28900,28900,28900,0
|
|
20231201,185700,802291550,28900,28900,28900,28900,0
|
|
20231201,185600,802291550,28900,28900,28900,28900,0
|
|
20231201,185500,802291550,28900,28900,28900,28900,0
|
|
20231201,185400,802291550,28900,28900,28900,28900,0
|
|
20231201,185300,802291550,28900,28900,28900,28900,0
|
|
20231201,185200,802291550,28900,28900,28900,28900,0
|
|
20231201,185100,802291550,28900,28900,28900,28900,0
|
|
20231201,185000,802291550,28900,28900,28900,28900,0
|
|
20231201,184900,802291550,28900,28900,28900,28900,0
|
|
20231201,184800,802291550,28900,28900,28900,28900,0
|
|
20231201,184700,802291550,28900,28900,28900,28900,0
|
|
20231201,184600,802291550,28900,28900,28900,28900,0
|
|
20231201,184500,802291550,28900,28900,28900,28900,0
|
|
20231201,184400,802291550,28900,28900,28900,28900,0
|
|
20231201,184300,802291550,28900,28900,28900,28900,0
|
|
20231201,184200,802291550,28900,28900,28900,28900,0
|
|
20231201,184100,802291550,28900,28900,28900,28900,777
|
|
20231201,184000,802291550,28900,28900,28900,28900,0
|
|
20231201,183900,802291550,28900,28900,28900,28900,0
|
|
20231201,183800,802291550,28900,28900,28900,28900,0
|
|
20231201,183700,802291550,28900,28900,28900,28900,0
|
|
20231201,183600,802291550,28900,28900,28900,28900,0
|
|
20231201,183500,802291550,28900,28900,28900,28900,0
|
|
20231201,183400,802291550,28900,28900,28900,28900,0
|
|
20231201,183300,802291550,28900,28900,28900,28900,0
|
|
20231201,183200,802291550,28900,28900,28900,28900,0
|
|
20231201,183100,802291550,28900,28900,28900,28900,0
|
|
20231201,183000,802291550,28900,28900,28900,28900,0
|
|
20231201,182900,802291550,28900,28900,28900,28900,0
|
|
20231201,182800,802291550,28900,28900,28900,28900,0
|
|
20231201,182700,802291550,28900,28900,28900,28900,0
|
|
20231201,182600,802291550,28900,28900,28900,28900,0
|
|
20231201,182500,802291550,28900,28900,28900,28900,0
|
|
20231201,182400,802291550,28900,28900,28900,28900,0
|
|
20231201,182300,802291550,28900,28900,28900,28900,0
|
|
20231201,182200,802291550,28900,28900,28900,28900,0
|
|
20231201,182100,802291550,28900,28900,28900,28900,0
|
|
20231201,182000,802291550,28900,28900,28900,28900,0
|
|
20231201,181900,802291550,28900,28900,28900,28900,0
|
|
20231201,181800,802291550,28900,28900,28900,28900,0
|
|
20231201,181700,802291550,28900,28900,28900,28900,0
|
|
20231201,181600,802291550,28900,28900,28900,28900,0
|
|
20231201,181500,802291550,28900,28900,28900,28900,0
|
|
20231201,181400,802291550,28900,28900,28900,28900,0
|
|
20231201,181300,802291550,28900,28900,28900,28900,0
|
|
20231201,181200,802291550,28900,28900,28900,28900,0
|
|
20231201,181100,802291550,28900,28900,28900,28900,777
|
|
20231201,181000,802291550,28900,28900,28900,28900,0
|
|
20231201,180900,802291550,28900,28900,28900,28900,0
|
|
20231201,180800,802291550,28900,28900,28900,28900,0
|
|
20231201,180700,802291550,28900,28900,28900,28900,0
|
|
20231201,180600,802291550,28900,28900,28900,28900,0
|
|
20231201,180500,802291550,28900,28900,28900,28900,0
|
|
20231201,180400,802291550,28900,28900,28900,28900,0
|
|
20231201,180300,802291550,28900,28900,28900,28900,0
|
|
20231201,180200,802291550,28900,28900,28900,28900,0
|
|
20231201,180100,802291550,28900,28900,28900,28900,0
|
|
20231201,180000,802291550,28900,28900,28900,28900,0
|
|
20231201,175900,802291550,28900,28900,28900,28900,0
|
|
20231201,175800,802291550,28900,28900,28900,28900,0
|
|
20231201,175700,802291550,28900,28900,28900,28900,0
|
|
20231201,175600,802291550,28900,28900,28900,28900,0
|
|
20231201,175500,802291550,28900,28900,28900,28900,0
|
|
20231201,175400,802291550,28900,28900,28900,28900,0
|
|
20231201,175300,802291550,28900,28900,28900,28900,0
|
|
20231201,175200,802291550,28900,28900,28900,28900,0
|
|
20231201,175100,802291550,28900,28900,28900,28900,0
|
|
20231201,175000,802291550,28900,28900,28900,28900,0
|
|
20231201,174900,802291550,28900,28900,28900,28900,0
|
|
20231201,174800,802291550,28900,28900,28900,28900,0
|
|
20231201,174700,802291550,28900,28900,28900,28900,0
|
|
20231201,174600,802291550,28900,28900,28900,28900,0
|
|
20231201,174500,802291550,28900,28900,28900,28900,0
|
|
20231201,174400,802291550,28900,28900,28900,28900,0
|
|
20231201,174300,802291550,28900,28900,28900,28900,0
|
|
20231201,174200,802291550,28900,28900,28900,28900,0
|
|
20231201,174100,802291550,28900,28900,28900,28900,777
|
|
20231201,174000,802291550,28900,28900,28900,28900,0
|
|
20231201,173900,802291550,28900,28900,28900,28900,0
|
|
20231201,173800,802291550,28900,28900,28900,28900,0
|
|
20231201,173700,802291550,28900,28900,28900,28900,0
|
|
20231201,173600,802291550,28900,28900,28900,28900,0
|
|
20231201,173500,802291550,28900,28900,28900,28900,0
|
|
20231201,173400,802291550,28900,28900,28900,28900,0
|
|
20231201,173300,802291550,28900,28900,28900,28900,0
|
|
20231201,173200,802291550,28900,28900,28900,28900,0
|
|
20231201,173100,802291550,28900,28900,28900,28900,0
|
|
20231201,173000,802291550,28900,28900,28900,28900,0
|
|
20231201,172900,802291550,28900,28900,28900,28900,0
|
|
20231201,172800,802291550,28900,28900,28900,28900,0
|
|
20231201,172700,802291550,28900,28900,28900,28900,0
|
|
20231201,172600,802291550,28900,28900,28900,28900,0
|
|
20231201,172500,802291550,28900,28900,28900,28900,0
|
|
20231201,172400,802291550,28900,28900,28900,28900,0
|
|
20231201,172300,802291550,28900,28900,28900,28900,0
|
|
20231201,172200,802291550,28900,28900,28900,28900,0
|
|
20231201,172100,802291550,28900,28900,28900,28900,0
|
|
20231201,172000,802291550,28900,28900,28900,28900,0
|
|
20231201,171900,802291550,28900,28900,28900,28900,0
|
|
20231201,171800,802291550,28900,28900,28900,28900,0
|
|
20231201,171700,802291550,28900,28900,28900,28900,0
|
|
20231201,171600,802291550,28900,28900,28900,28900,0
|
|
20231201,171500,802291550,28900,28900,28900,28900,0
|
|
20231201,171400,802291550,28900,28900,28900,28900,0
|
|
20231201,171300,802291550,28900,28900,28900,28900,0
|
|
20231201,171200,802291550,28900,28900,28900,28900,0
|
|
20231201,171100,802291550,28900,28900,28900,28900,777
|
|
20231201,171000,802291550,28900,28900,28900,28900,0
|
|
20231201,170900,802291550,28900,28900,28900,28900,0
|
|
20231201,170800,802291550,28900,28900,28900,28900,0
|
|
20231201,170700,802291550,28900,28900,28900,28900,0
|
|
20231201,170600,802291550,28900,28900,28900,28900,0
|
|
20231201,170500,802291550,28900,28900,28900,28900,0
|
|
20231201,170400,802291550,28900,28900,28900,28900,0
|
|
20231201,170300,802291550,28900,28900,28900,28900,0
|
|
20231201,170200,802291550,28900,28900,28900,28900,0
|
|
20231201,170100,802291550,28900,28900,28900,28900,0
|
|
20231201,170000,802291550,28900,28900,28900,28900,0
|
|
20231201,165900,802291550,28900,28900,28900,28900,0
|
|
20231201,165800,802291550,28900,28900,28900,28900,0
|
|
20231201,165700,802291550,28900,28900,28900,28900,0
|
|
20231201,165600,802291550,28900,28900,28900,28900,0
|
|
20231201,165500,802291550,28900,28900,28900,28900,0
|
|
20231201,165400,802291550,28900,28900,28900,28900,0
|
|
20231201,165300,802291550,28900,28900,28900,28900,0
|
|
20231201,165200,802291550,28900,28900,28900,28900,0
|
|
20231201,165100,802291550,28900,28900,28900,28900,0
|
|
20231201,165000,802291550,28900,28900,28900,28900,0
|
|
20231201,164900,802291550,28900,28900,28900,28900,0
|
|
20231201,164800,802291550,28900,28900,28900,28900,0
|
|
20231201,164700,802291550,28900,28900,28900,28900,0
|
|
20231201,164600,802291550,28900,28900,28900,28900,0
|
|
20231201,164500,802291550,28900,28900,28900,28900,0
|
|
20231201,164400,802291550,28900,28900,28900,28900,0
|
|
20231201,164300,802291550,28900,28900,28900,28900,0
|
|
20231201,164200,802291550,28900,28900,28900,28900,0
|
|
20231201,164100,802291550,28900,28900,28900,28900,777
|
|
20231201,164000,802291550,28900,28900,28900,28900,0
|
|
20231201,163900,802291550,28900,28900,28900,28900,0
|
|
20231201,163800,802291550,28900,28900,28900,28900,0
|
|
20231201,163700,802291550,28900,28900,28900,28900,0
|
|
20231201,163600,802291550,28900,28900,28900,28900,0
|
|
20231201,163500,802291550,28900,28900,28900,28900,0
|
|
20231201,163400,802291550,28900,28900,28900,28900,0
|
|
20231201,163300,802291550,28900,28900,28900,28900,0
|
|
20231201,163200,802291550,28900,28900,28900,28900,0
|
|
20231201,163100,802291550,28900,28900,28900,28900,0
|
|
20231201,163000,802291550,28900,28900,28900,28900,0
|
|
20231201,162900,802291550,28900,28900,28900,28900,0
|
|
20231201,162800,802291550,28900,28900,28900,28900,0
|
|
20231201,162700,802291550,28900,28900,28900,28900,0
|
|
20231201,162600,802291550,28900,28900,28900,28900,0
|
|
20231201,162500,802291550,28900,28900,28900,28900,0
|
|
20231201,162400,802291550,28900,28900,28900,28900,0
|
|
20231201,162300,802291550,28900,28900,28900,28900,0
|
|
20231201,162200,802291550,28900,28900,28900,28900,0
|
|
20231201,162100,802291550,28900,28900,28900,28900,0
|
|
20231201,162000,802291550,28900,28900,28900,28900,0
|
|
20231201,161900,802291550,28900,28900,28900,28900,0
|
|
20231201,161800,802291550,28900,28900,28900,28900,0
|
|
20231201,161700,802291550,28900,28900,28900,28900,0
|
|
20231201,161600,802291550,28900,28900,28900,28900,0
|
|
20231201,161500,802291550,28900,28900,28900,28900,0
|
|
20231201,161400,802291550,28900,28900,28900,28900,0
|
|
20231201,161300,802291550,28900,28900,28900,28900,0
|
|
20231201,161200,802291550,28900,28900,28900,28900,0
|
|
20231201,161100,802291550,28900,28900,28900,28900,777
|
|
20231201,161000,802291550,28900,28900,28900,28900,0
|
|
20231201,160900,802291550,28900,28900,28900,28900,0
|
|
20231201,160800,802291550,28900,28900,28900,28900,0
|
|
20231201,160700,802291550,28900,28900,28900,28900,0
|
|
20231201,160600,802291550,28900,28900,28900,28900,0
|
|
20231201,160500,802291550,28900,28900,28900,28900,0
|
|
20231201,160400,802291550,28900,28900,28900,28900,0
|
|
20231201,160300,802291550,28900,28900,28900,28900,0
|
|
20231201,160200,802291550,28900,28900,28900,28900,0
|
|
20231201,160100,802291550,28900,28900,28900,28900,0
|
|
20231201,160000,802291550,28900,28900,28900,28900,0
|
|
20231201,155900,802291550,28900,28900,28900,28900,0
|
|
20231201,155800,802291550,28900,28900,28900,28900,0
|
|
20231201,155700,802291550,28900,28900,28900,28900,0
|
|
20231201,155600,802291550,28900,28900,28900,28900,0
|
|
20231201,155500,802291550,28900,28900,28900,28900,0
|
|
20231201,155400,802291550,28900,28900,28900,28900,0
|
|
20231201,155300,802291550,28900,28900,28900,28900,0
|
|
20231201,155200,802291550,28900,28900,28900,28900,0
|
|
20231201,155100,802291550,28900,28900,28900,28900,0
|
|
20231201,155000,802291550,28900,28900,28900,28900,0
|
|
20231201,154900,802291550,28900,28900,28900,28900,0
|
|
20231201,154800,802291550,28900,28900,28900,28900,0
|
|
20231201,154700,802291550,28900,28900,28900,28900,0
|
|
20231201,154600,802291550,28900,28900,28900,28900,0
|
|
20231201,154500,802291550,28900,28900,28900,28900,0
|
|
20231201,154400,802291550,28900,28900,28900,28900,0
|
|
20231201,154300,802291550,28900,28900,28900,28900,0
|
|
20231201,154200,802291550,28900,28900,28900,28900,0
|
|
20231201,154100,802291550,28900,28900,28900,28900,777
|
|
20231201,154000,802291550,28900,28900,28900,28900,0
|
|
20231201,153900,802291550,28900,28900,28900,28900,0
|
|
20231201,153800,802291550,28900,28900,28900,28900,0
|
|
20231201,153700,802291550,28900,28900,28900,28900,0
|
|
20231201,153600,802291550,28900,28900,28900,28900,0
|
|
20231201,153500,802291550,28900,28900,28900,28900,0
|
|
20231201,153400,802291550,28900,28900,28900,28900,0
|
|
20231201,153300,802291550,28900,28900,28900,28900,0
|
|
20231201,153200,802291550,28900,28900,28900,28900,0
|
|
20231201,153100,802291550,28900,28900,28900,28900,0
|
|
20231201,153000,802291550,28900,28900,28900,28900,777
|
|
20231201,152900,779836250,28900,28900,28900,28900,0
|
|
20231201,152800,779836250,28900,28900,28900,28900,0
|
|
20231201,152700,779836250,28900,28900,28900,28900,0
|
|
20231201,152600,779836250,28900,28900,28900,28900,0
|
|
20231201,152500,779836250,28900,28900,28900,28900,0
|
|
20231201,152400,779836250,28900,28900,28900,28900,0
|
|
20231201,152300,779836250,28900,28900,28900,28900,0
|
|
20231201,152200,779836250,28900,28900,28900,28900,0
|
|
20231201,152100,779836250,28900,28900,28900,28900,0
|
|
20231201,152000,779836250,28900,28900,28900,28900,0
|
|
20231201,151900,779836250,28900,28850,28900,28850,139
|
|
20231201,151800,775824250,28850,28900,28900,28850,30
|
|
20231201,151700,774958500,28850,28850,28900,28850,31
|
|
20231201,151600,774063950,28900,28850,28900,28850,93
|
|
20231201,151500,771379350,28900,28900,28900,28800,269
|
|
20231201,151400,763624200,28850,28850,28900,28800,1025
|
|
20231201,151300,734053350,28900,28900,28950,28850,42
|
|
20231201,151200,732840100,28850,28900,28950,28850,106
|
|
20231201,151100,729781750,28900,28950,28950,28900,4
|
|
20231201,151000,729666050,28950,28900,28950,28900,9
|
|
20231201,150900,729405600,28950,28950,28950,28950,13
|
|
20231201,150800,729029250,28950,28850,28950,28850,131
|
|
20231201,150700,725243300,28900,28900,28900,28900,18
|
|
20231201,150600,724723100,28900,28900,28900,28850,322
|
|
20231201,150500,715427800,28900,28900,28900,28850,30
|
|
20231201,150400,714561900,28900,28850,28900,28850,9
|
|
20231201,150300,714301900,28900,28900,28900,28900,1
|
|
20231201,150200,714273000,28900,28900,28900,28900,6
|
|
20231201,150100,714099600,28900,28900,28900,28900,7
|
|
20231201,150000,713897300,28900,28850,28900,28850,39
|
|
20231201,145900,712771150,28900,28900,28900,28900,48
|
|
20231201,145800,711383950,28900,28900,28900,28900,57
|
|
20231201,145700,709736650,28950,28950,28950,28950,46
|
|
20231201,145600,708404950,28950,28900,28950,28850,880
|
|
20231201,145500,682994050,29000,29000,29000,29000,0
|
|
20231201,145400,682994050,29000,28950,29000,28950,16
|
|
20231201,145300,682530550,29000,29000,29000,29000,1
|
|
20231201,145200,682501550,28950,28950,28950,28950,36
|
|
20231201,145100,681459350,28950,28950,28950,28950,13
|
|
20231201,145000,681083000,28950,28950,28950,28950,0
|
|
20231201,144900,681083000,28950,29000,29000,28950,7
|
|
20231201,144800,680880050,28900,28900,28900,28900,1
|
|
20231201,144700,680851150,28950,28950,28950,28950,1
|
|
20231201,144600,680822200,29000,28950,29000,28950,15
|
|
20231201,144500,680387300,29000,29000,29000,29000,0
|
|
20231201,144400,680387300,29000,28950,29000,28950,17
|
|
20231201,144300,679895100,28950,28950,28950,28950,56
|
|
20231201,144200,678273900,28950,28950,28950,28950,101
|
|
20231201,144100,675349950,28950,28950,28950,28950,12
|
|
20231201,144000,675002550,28950,28950,28950,28950,0
|
|
20231201,143900,675002550,28950,28950,28950,28950,1
|
|
20231201,143800,674973600,28950,28900,28950,28900,8
|
|
20231201,143700,674742050,28950,28950,28950,28950,1
|
|
20231201,143600,674713100,28950,28950,28950,28950,3
|
|
20231201,143500,674626250,28950,28950,28950,28950,6
|
|
20231201,143400,674452550,28950,28950,28950,28950,11
|
|
20231201,143300,674134100,28950,29000,29000,28950,13
|
|
20231201,143200,673757300,28950,29000,29000,28950,8
|
|
20231201,143100,673525650,28900,28950,29000,28900,25
|
|
20231201,143000,672802900,28950,28950,29000,28950,64
|
|
20231201,142900,670949700,29000,28900,29000,28900,13
|
|
20231201,142800,670573650,29000,29000,29000,29000,0
|
|
20231201,142700,670573650,29000,29000,29000,28950,13
|
|
20231201,142600,670196950,28950,28950,28950,28950,2
|
|
20231201,142500,670139050,29000,29000,29000,28950,11
|
|
20231201,142400,669820150,29000,29000,29000,29000,1
|
|
20231201,142300,669791150,28950,28950,28950,28950,1
|
|
20231201,142200,669762200,29000,29000,29000,28950,14
|
|
20231201,142100,669356500,28950,28950,28950,28950,1
|
|
20231201,142000,669327550,29000,28950,29000,28950,71
|
|
20231201,141900,667272000,28950,28950,28950,28950,35
|
|
20231201,141800,666258750,29000,29000,29000,29000,1
|
|
20231201,141700,666229750,28950,29000,29000,28950,87
|
|
20231201,141600,663710800,28950,29000,29000,28950,74
|
|
20231201,141500,661566550,28950,29000,29000,28950,94
|
|
20231201,141400,658845150,29050,29000,29050,29000,19
|
|
20231201,141300,658293750,29000,29000,29000,29000,113
|
|
20231201,141200,655016750,29050,29050,29050,29050,1
|
|
20231201,141100,654987700,29000,29050,29050,29000,10
|
|
20231201,141000,654697400,29050,29050,29050,29050,4
|
|
20231201,140900,654581200,29050,29000,29050,29000,9
|
|
20231201,140800,654319900,29000,29000,29000,29000,10
|
|
20231201,140700,654029900,29000,29050,29050,29000,14
|
|
20231201,140600,653623550,29050,29050,29050,29050,7
|
|
20231201,140500,653420200,29000,29100,29100,29000,214
|
|
20231201,140400,647214100,29050,29050,29050,29050,0
|
|
20231201,140300,647214100,29050,29100,29100,29050,9
|
|
20231201,140200,646952350,29050,29050,29050,29050,14
|
|
20231201,140100,646545650,29100,29100,29100,29100,7
|
|
20231201,140000,646341950,29050,29100,29100,29050,23
|
|
20231201,135900,645673050,29050,29050,29050,29050,0
|
|
20231201,135800,645673050,29050,29100,29100,29050,20
|
|
20231201,135700,645091750,29050,29050,29050,29050,14
|
|
20231201,135600,644685050,29050,29050,29050,29050,5
|
|
20231201,135500,644539800,29050,29050,29050,29050,22
|
|
20231201,135400,643900700,29050,29050,29050,29050,1
|
|
20231201,135300,643871650,29100,29100,29100,29100,20
|
|
20231201,135200,643289650,29050,29100,29100,29050,35
|
|
20231201,135100,642272200,29100,29100,29100,29100,0
|
|
20231201,135000,642272200,29100,29050,29100,29050,21
|
|
20231201,134900,641661850,29050,29000,29050,28900,259
|
|
20231201,134800,634164700,29050,29050,29100,29050,127
|
|
20231201,134700,630474650,29100,29100,29100,29050,74
|
|
20231201,134600,628321450,29100,29100,29100,29100,0
|
|
20231201,134500,628321450,29100,29100,29100,29100,20
|
|
20231201,134400,627739450,29100,29100,29100,29100,0
|
|
20231201,134300,627739450,29100,29100,29100,29100,15
|
|
20231201,134200,627302950,29050,29100,29100,29050,22
|
|
20231201,134100,626662800,29050,29050,29050,29050,0
|
|
20231201,134000,626662800,29050,29100,29100,29050,15
|
|
20231201,133900,626226350,29100,29100,29100,29100,6
|
|
20231201,133800,626051750,29050,29050,29050,29050,15
|
|
20231201,133700,625616000,29050,29100,29100,29050,19
|
|
20231201,133600,625063750,29100,29100,29100,29100,14
|
|
20231201,133500,624656350,29100,29100,29100,29100,0
|
|
20231201,133400,624656350,29100,29050,29100,29050,77
|
|
20231201,133300,622416600,29050,29050,29100,29050,88
|
|
20231201,133200,619860150,29050,29050,29050,29050,17
|
|
20231201,133100,619366300,29100,29100,29100,29100,59
|
|
20231201,133000,617649400,29100,29100,29100,29100,0
|
|
20231201,132900,617649400,29100,29050,29100,29000,50
|
|
20231201,132800,616196400,29050,29050,29050,29050,14
|
|
20231201,132700,615789700,29050,29050,29050,29050,4
|
|
20231201,132600,615673500,29050,29050,29050,29050,21
|
|
20231201,132500,615063450,29050,29050,29050,29050,14
|
|
20231201,132400,614656750,29050,29050,29050,29050,2
|
|
20231201,132300,614598650,29050,29000,29050,29000,32
|
|
20231201,132200,613670250,29000,29000,29000,29000,0
|
|
20231201,132100,613670250,29000,29000,29000,29000,22
|
|
20231201,132000,613032250,28950,29000,29000,28950,101
|
|
20231201,131900,610106250,29000,29000,29000,29000,13
|
|
20231201,131800,609729250,29050,29000,29050,29000,32
|
|
20231201,131700,608800950,29000,29000,29000,29000,102
|
|
20231201,131600,605842950,29050,29050,29050,29050,15
|
|
20231201,131500,605407200,29050,29050,29050,29050,21
|
|
20231201,131400,604797150,29050,29050,29050,29050,0
|
|
20231201,131300,604797150,29050,29100,29150,29050,154
|
|
20231201,131200,600322000,29100,29050,29100,29050,27
|
|
20231201,131100,599537300,29050,29050,29050,29050,76
|
|
20231201,131000,597329500,29100,29100,29100,29050,91
|
|
20231201,130900,594684300,29100,29100,29100,29100,0
|
|
20231201,130800,594684300,29100,29100,29100,29100,0
|
|
20231201,130700,594684300,29100,29050,29100,29050,46
|
|
20231201,130600,593347700,29050,29050,29050,29050,14
|
|
20231201,130500,592941000,29100,29050,29100,29050,51
|
|
20231201,130400,591459150,29050,29150,29150,29050,14
|
|
20231201,130300,591052350,29150,29050,29150,29050,28
|
|
20231201,130200,590238550,29150,29150,29150,29150,7
|
|
20231201,130100,590034500,29100,29100,29100,29100,14
|
|
20231201,130000,589627100,29100,29100,29100,29100,1
|
|
20231201,125900,589598000,29100,29100,29100,29100,41
|
|
20231201,125800,588404900,29100,29100,29100,29100,15
|
|
20231201,125700,587968400,29050,29100,29100,29050,10
|
|
20231201,125600,587677550,29050,29100,29100,29050,73
|
|
20231201,125500,585556200,29100,29100,29100,29100,0
|
|
20231201,125400,585556200,29100,29100,29100,29100,6
|
|
20231201,125300,585381600,29050,29050,29050,29050,140
|
|
20231201,125200,581314600,29050,29050,29050,29050,20
|
|
20231201,125100,580733600,29050,29000,29050,29000,23
|
|
20231201,125000,580066250,29000,29000,29000,29000,0
|
|
20231201,124900,580066250,29000,29000,29000,29000,63
|
|
20231201,124800,578239250,29000,29000,29000,29000,17
|
|
20231201,124700,577746250,29000,29000,29000,29000,40
|
|
20231201,124600,576586250,29000,29000,29000,29000,20
|
|
20231201,124500,576006250,29000,29000,29000,29000,162
|
|
20231201,124400,571308250,29050,29050,29050,29050,24
|
|
20231201,124300,570611050,29050,29050,29050,29050,24
|
|
20231201,124200,569913850,29050,29050,29050,29050,34
|
|
20231201,124100,568926150,29050,29150,29150,29050,102
|
|
20231201,124000,565961700,29100,29100,29100,29100,328
|
|
20231201,123900,556416900,29150,29150,29150,29150,14
|
|
20231201,123800,556008800,29150,29150,29150,29150,7
|
|
20231201,123700,555804750,29150,29100,29150,29100,40
|
|
20231201,123600,554640050,29100,29100,29100,29100,15
|
|
20231201,123500,554203550,29100,29100,29100,29100,509
|
|
20231201,123400,539391650,29100,29150,29150,29100,17
|
|
20231201,123300,538896900,29100,29100,29100,29100,7
|
|
20231201,123200,538693200,29100,29100,29100,29100,14
|
|
20231201,123100,538285800,29100,29150,29150,29100,16
|
|
20231201,123000,537819450,29150,29150,29150,29150,6
|
|
20231201,122900,537644550,29100,29150,29150,29100,17
|
|
20231201,122800,537149150,29150,29150,29150,29150,0
|
|
20231201,122700,537149150,29150,29150,29150,29150,20
|
|
20231201,122600,536566150,29100,29100,29100,29100,24
|
|
20231201,122500,535867750,29150,29150,29150,29150,7
|
|
20231201,122400,535663700,29100,29150,29150,29100,85
|
|
20231201,122300,533189400,29150,29150,29150,29150,2
|
|
20231201,122200,533131100,29200,29150,29200,29150,23
|
|
20231201,122100,532459650,29200,29200,29200,29200,14
|
|
20231201,122000,532050850,29200,29200,29200,29200,0
|
|
20231201,121900,532050850,29200,29150,29200,29150,24
|
|
20231201,121800,531350150,29150,29150,29150,29150,0
|
|
20231201,121700,531350150,29150,29200,29200,29150,20
|
|
20231201,121600,530766850,29150,29200,29200,29150,17
|
|
20231201,121500,530270600,29200,29200,29200,29200,0
|
|
20231201,121400,530270600,29200,29150,29200,29150,24
|
|
20231201,121300,529569950,29200,29200,29200,29200,0
|
|
20231201,121200,529569950,29200,29200,29200,29200,14
|
|
20231201,121100,529161150,29150,29200,29200,29150,10
|
|
20231201,121000,528869300,29200,29200,29200,29200,14
|
|
20231201,120900,528460500,29200,29200,29200,29200,22
|
|
20231201,120800,527818100,29150,29150,29150,29150,3
|
|
20231201,120700,527730650,29150,29200,29200,29150,20
|
|
20231201,120600,527147550,29200,29150,29200,29150,49
|
|
20231201,120500,525718850,29150,29150,29150,29150,14
|
|
20231201,120400,525310750,29150,29150,29150,29150,14
|
|
20231201,120300,524902650,29150,29100,29150,29100,33
|
|
20231201,120200,523942050,29150,29150,29150,29150,15
|
|
20231201,120100,523504800,29150,29150,29150,29150,7
|
|
20231201,120000,523300750,29150,29100,29150,29100,16
|
|
20231201,115900,522834450,29100,29100,29150,29100,24
|
|
20231201,115800,522135300,29100,29150,29150,29100,64
|
|
20231201,115700,520272550,29200,29150,29200,29150,16
|
|
20231201,115600,519806100,29100,29150,29150,29100,25
|
|
20231201,115500,519078550,29200,29150,29200,29150,51
|
|
20231201,115400,517590850,29200,29200,29200,29200,14
|
|
20231201,115300,517182050,29200,29150,29200,29150,15
|
|
20231201,115200,516744400,29200,29200,29200,29200,18
|
|
20231201,115100,516218800,29200,29200,29200,29200,0
|
|
20231201,115000,516218800,29200,29200,29200,29200,22
|
|
20231201,114900,515576400,29200,29200,29200,29200,19
|
|
20231201,114800,515021600,29150,29050,29150,29050,837
|
|
20231201,114700,490651050,29050,29050,29050,29050,22
|
|
20231201,114600,490011950,29050,29050,29050,29050,0
|
|
20231201,114500,490011950,29050,29050,29050,29050,22
|
|
20231201,114400,489372850,29050,29050,29050,29050,0
|
|
20231201,114300,489372850,29050,29050,29050,29050,115
|
|
20231201,114200,486032100,29050,29050,29050,29050,21
|
|
20231201,114100,485422050,29050,29100,29100,29050,222
|
|
20231201,114000,478972900,29150,29150,29150,29150,16
|
|
20231201,113900,478506500,29100,29150,29150,29100,9
|
|
20231201,113800,478244300,29150,29150,29150,29150,16
|
|
20231201,113700,477777900,29100,29100,29100,29100,23
|
|
20231201,113600,477108600,29100,29050,29100,29050,103
|
|
20231201,113500,474116300,29050,29100,29100,29050,34
|
|
20231201,113400,473127900,29100,29100,29100,29100,8
|
|
20231201,113300,472895100,29100,29100,29100,29100,15
|
|
20231201,113200,472458600,29100,29100,29100,29100,54
|
|
20231201,113100,470887200,29100,29100,29100,29100,7
|
|
20231201,113000,470683500,29100,29150,29150,29100,15
|
|
20231201,112900,470246950,29100,29150,29150,29100,10
|
|
20231201,112800,469955600,29150,29100,29150,29100,19
|
|
20231201,112700,469401900,29100,29150,29150,29100,30
|
|
20231201,112600,468528200,29150,29150,29150,29100,27
|
|
20231201,112500,467741700,29150,29100,29150,29100,45
|
|
20231201,112400,466430850,29150,29100,29150,29100,41
|
|
20231201,112300,465237700,29100,29100,29100,29100,20
|
|
20231201,112200,464655700,29100,29100,29100,29100,15
|
|
20231201,112100,464219200,29050,29100,29100,29050,10
|
|
20231201,112000,463928350,29050,29050,29100,29050,18
|
|
20231201,111900,463405400,29000,29050,29050,29000,21
|
|
20231201,111800,462796200,29100,29100,29100,29100,22
|
|
20231201,111700,462156000,29100,29100,29100,29100,15
|
|
20231201,111600,461719500,29100,29050,29100,29050,17
|
|
20231201,111500,461225600,29050,29150,29150,29050,63
|
|
20231201,111400,459393650,29150,29150,29150,29150,1
|
|
20231201,111300,459364500,29100,29200,29200,29100,364
|
|
20231201,111200,448771450,29150,29150,29150,29150,4
|
|
20231201,111100,448654850,29150,29200,29200,29150,15
|
|
20231201,111000,448217550,29200,29200,29200,29150,22
|
|
20231201,110900,447575200,29200,29200,29200,29200,1
|
|
20231201,110800,447546000,29150,29200,29200,29150,232
|
|
20231201,110700,440783150,29200,29250,29250,29200,8
|
|
20231201,110600,440549200,29200,29250,29250,29200,44
|
|
20231201,110500,439262900,29250,29250,29250,29200,37
|
|
20231201,110400,438181400,29200,29200,29200,29200,38
|
|
20231201,110300,437071800,29200,29250,29300,29200,100
|
|
20231201,110200,434149200,29300,29300,29300,29300,7
|
|
20231201,110100,433944100,29300,29250,29300,29250,519
|
|
20231201,110000,418762650,29250,29150,29250,29150,755
|
|
20231201,105900,396716150,29150,29200,29200,29150,261
|
|
20231201,105800,389104700,29150,29000,29150,29000,1416
|
|
20231201,105700,347935850,29000,29000,29000,29000,183
|
|
20231201,105600,342628850,29000,29000,29000,29000,14
|
|
20231201,105500,342222850,29000,29000,29000,29000,20
|
|
20231201,105400,341642850,29000,29000,29000,29000,16
|
|
20231201,105300,341178850,29000,29000,29000,29000,14
|
|
20231201,105200,340772850,29000,28950,29000,28950,54
|
|
20231201,105100,339209350,28950,29000,29000,28950,33
|
|
20231201,105000,338252450,29000,29000,29000,29000,49
|
|
20231201,104900,336831450,29000,29000,29000,29000,31
|
|
20231201,104800,335932450,28950,28950,28950,28950,396
|
|
20231201,104700,324468250,28950,28950,28950,28950,5
|
|
20231201,104600,324323500,28950,28950,28950,28950,14
|
|
20231201,104500,323918200,28950,28950,28950,28950,0
|
|
20231201,104400,323918200,28950,28950,28950,28950,15
|
|
20231201,104300,323483950,28950,28950,28950,28950,16
|
|
20231201,104200,323020750,28900,28950,28950,28900,103
|
|
20231201,104100,320043900,28950,28950,28950,28950,14
|
|
20231201,104000,319638600,28900,28850,28900,28850,942
|
|
20231201,103900,292418950,28850,28850,28850,28850,14
|
|
20231201,103800,292015050,28850,28900,28900,28850,26
|
|
20231201,103700,291264200,28800,28800,28800,28800,1
|
|
20231201,103600,291235400,28800,28850,28850,28800,277
|
|
20231201,103500,283256100,28900,28900,28900,28900,0
|
|
20231201,103400,283256100,28900,28850,28900,28850,20
|
|
20231201,103300,282678200,28850,28850,28850,28850,31
|
|
20231201,103200,281783850,28850,28850,28850,28850,2
|
|
20231201,103100,281726150,28850,28850,28850,28850,20
|
|
20231201,103000,281149150,28850,28850,28850,28850,0
|
|
20231201,102900,281149150,28850,28850,28850,28850,14
|
|
20231201,102800,280745250,28850,28850,28850,28850,2
|
|
20231201,102700,280687550,28750,28750,28750,28750,0
|
|
20231201,102600,280687550,28750,28850,28850,28750,800
|
|
20231201,102500,257658350,28800,28850,28850,28800,400
|
|
20231201,102400,246137400,28900,28900,28900,28900,14
|
|
20231201,102300,245732800,28800,28800,28800,28800,0
|
|
20231201,102200,245732800,28800,28850,28850,28800,100
|
|
20231201,102100,242848450,28900,28900,28900,28900,14
|
|
20231201,102000,242443850,28900,28900,28900,28900,1
|
|
20231201,101900,242414950,28900,28950,28950,28900,203
|
|
20231201,101800,236543150,28950,28950,28950,28950,193
|
|
20231201,101700,230955800,28950,28950,28950,28950,14
|
|
20231201,101600,230550500,28900,29000,29000,28900,414
|
|
20231201,101500,218568450,29000,29000,29000,29000,54
|
|
20231201,101400,217002450,29000,29000,29000,29000,15
|
|
20231201,101300,216567450,29000,29000,29000,29000,0
|
|
20231201,101200,216567450,29000,29000,29000,29000,32
|
|
20231201,101100,215639450,29000,28950,29000,28950,35
|
|
20231201,101000,214625400,28950,28950,28950,28950,0
|
|
20231201,100900,214625400,28950,28950,28950,28950,1159
|
|
20231201,100800,181072350,28950,28950,28950,28950,1
|
|
20231201,100700,181043400,28950,28950,28950,28950,0
|
|
20231201,100600,181043400,28950,28900,28950,28900,35
|
|
20231201,100500,180031700,28900,28900,28900,28900,0
|
|
20231201,100400,180031700,28900,28900,28900,28900,31
|
|
20231201,100300,179135800,28900,28900,28900,28900,2
|
|
20231201,100200,179078000,28900,28850,28900,28850,70
|
|
20231201,100100,177057750,28850,28850,28850,28850,19
|
|
20231201,100000,176509600,28850,28850,28850,28850,26
|
|
20231201,095900,175759500,28900,28900,28900,28900,14
|
|
20231201,095800,175354900,28900,28900,28900,28900,4
|
|
20231201,095700,175239300,28900,28900,28900,28900,15
|
|
20231201,095600,174805800,28900,28900,28900,28900,32
|
|
20231201,095500,173881000,28900,28900,28900,28900,0
|
|
20231201,095400,173881000,28900,28900,28900,28900,14
|
|
20231201,095300,173476400,28900,28900,28900,28900,4
|
|
20231201,095200,173360800,28900,28900,28900,28900,19
|
|
20231201,095100,172811700,28900,28900,28900,28900,0
|
|
20231201,095000,172811700,28900,28900,28900,28900,0
|
|
20231201,094900,172811700,28900,28900,28950,28800,675
|
|
20231201,094800,153342950,28900,28900,28900,28900,0
|
|
20231201,094700,153342950,28900,28900,28900,28900,32
|
|
20231201,094600,152418150,28900,28900,28900,28900,5
|
|
20231201,094500,152273650,28900,28900,28900,28900,16
|
|
20231201,094400,151811250,28900,28900,28900,28900,14
|
|
20231201,094300,151406650,28900,28900,28900,28900,5
|
|
20231201,094200,151262150,28900,28900,28900,28850,36
|
|
20231201,094100,150222250,28900,28850,28900,28850,11
|
|
20231201,094000,149904850,28850,28850,28850,28850,19
|
|
20231201,093900,149356700,28800,28800,28800,28800,0
|
|
20231201,093800,149356700,28800,28800,28800,28800,196
|
|
20231201,093700,143711900,28800,28800,28800,28800,0
|
|
20231201,093600,143711900,28800,28800,28800,28800,38
|
|
20231201,093500,142617500,28800,28800,28800,28800,0
|
|
20231201,093400,142617500,28800,28800,28800,28800,39
|
|
20231201,093300,141494300,28800,28800,28800,28800,8
|
|
20231201,093200,141263900,28850,28800,28850,28800,31
|
|
20231201,093100,140371050,28900,28900,28900,28900,0
|
|
20231201,093000,140371050,28900,28900,28900,28900,2
|
|
20231201,092900,140313250,28950,28850,28950,28850,52
|
|
20231201,092800,138812950,28900,28900,28900,28900,112
|
|
20231201,092700,135576150,28950,28950,28950,28950,0
|
|
20231201,092600,135576150,28950,28950,28950,28950,62
|
|
20231201,092500,133781250,28950,28950,28950,28950,93
|
|
20231201,092400,131088900,29000,28950,29000,28950,51
|
|
20231201,092300,129610400,28900,28850,28900,28850,54
|
|
20231201,092200,128052150,28750,28750,28750,28750,6
|
|
20231201,092100,127879650,28900,28750,28900,28750,834
|
|
20231201,092000,103897300,28750,28750,28750,28750,100
|
|
20231201,091900,101022300,28750,28800,28800,28750,342
|
|
20231201,091800,91187500,28750,28750,28750,28750,40
|
|
20231201,091700,90037500,28750,28750,28750,28750,47
|
|
20231201,091600,88686250,28750,28750,28750,28750,0
|
|
20231201,091500,88686250,28750,28800,28800,28700,278
|
|
20231201,091400,80686450,28800,28850,28850,28800,300
|
|
20231201,091300,72036450,28800,28800,28800,28800,83
|
|
20231201,091200,69646050,28800,28850,28850,28800,53
|
|
20231201,091100,68119600,28850,28850,28850,28850,1
|
|
20231201,091000,68090750,28850,28850,28850,28850,0
|
|
20231201,090900,68090750,28850,28850,28850,28850,44
|
|
20231201,090800,66821350,28850,28800,28850,28800,16
|
|
20231201,090700,66360000,28800,28800,28800,28750,203
|
|
20231201,090600,60520500,28800,28800,28800,28750,399
|
|
20231201,090500,49035350,28800,28800,28800,28800,3
|
|
20231201,090400,48948950,28800,28800,28800,28800,15
|
|
20231201,090300,48516950,28800,28750,28800,28750,224
|
|
20231201,090200,42067300,28700,28800,28800,28700,1240
|
|
20231201,090100,6426900,28800,28800,28800,28800,4
|
|
20231201,090000,6311700,28900,28800,28900,28800,219
|