587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184400,1697776250,29050,29050,29050,29050,1478
|
|
20231201,184300,1697776250,29050,29050,29050,29050,0
|
|
20231201,184200,1697776250,29050,29050,29050,29050,0
|
|
20231201,184100,1697776250,29050,29050,29050,29050,0
|
|
20231201,184000,1697776250,29050,29050,29050,29050,0
|
|
20231201,183900,1697776250,29050,29050,29050,29050,0
|
|
20231201,183800,1697776250,29050,29050,29050,29050,0
|
|
20231201,183700,1697776250,29050,29050,29050,29050,0
|
|
20231201,183600,1697776250,29050,29050,29050,29050,0
|
|
20231201,183500,1697776250,29050,29050,29050,29050,0
|
|
20231201,183400,1697776250,29050,29050,29050,29050,0
|
|
20231201,183300,1697776250,29050,29050,29050,29050,0
|
|
20231201,183200,1697776250,29050,29050,29050,29050,0
|
|
20231201,183100,1697776250,29050,29050,29050,29050,0
|
|
20231201,183000,1697776250,29050,29050,29050,29050,0
|
|
20231201,182900,1697776250,29050,29050,29050,29050,0
|
|
20231201,182800,1697776250,29050,29050,29050,29050,0
|
|
20231201,182700,1697776250,29050,29050,29050,29050,0
|
|
20231201,182600,1697776250,29050,29050,29050,29050,0
|
|
20231201,182500,1697776250,29050,29050,29050,29050,0
|
|
20231201,182400,1697776250,29050,29050,29050,29050,0
|
|
20231201,182300,1697776250,29050,29050,29050,29050,0
|
|
20231201,182200,1697776250,29050,29050,29050,29050,0
|
|
20231201,182100,1697776250,29050,29050,29050,29050,0
|
|
20231201,182000,1697776250,29050,29050,29050,29050,0
|
|
20231201,181900,1697776250,29050,29050,29050,29050,0
|
|
20231201,181800,1697776250,29050,29050,29050,29050,0
|
|
20231201,181700,1697776250,29050,29050,29050,29050,0
|
|
20231201,181600,1697776250,29050,29050,29050,29050,0
|
|
20231201,181500,1697776250,29050,29050,29050,29050,0
|
|
20231201,181400,1697776250,29050,29050,29050,29050,1478
|
|
20231201,181300,1697776250,29050,29050,29050,29050,0
|
|
20231201,181200,1697776250,29050,29050,29050,29050,0
|
|
20231201,181100,1697776250,29050,29050,29050,29050,0
|
|
20231201,181000,1697776250,29050,29050,29050,29050,0
|
|
20231201,180900,1697776250,29050,29050,29050,29050,0
|
|
20231201,180800,1697776250,29050,29050,29050,29050,0
|
|
20231201,180700,1697776250,29050,29050,29050,29050,0
|
|
20231201,180600,1697776250,29050,29050,29050,29050,0
|
|
20231201,180500,1697776250,29050,29050,29050,29050,0
|
|
20231201,180400,1697776250,29050,29050,29050,29050,0
|
|
20231201,180300,1697776250,29050,29050,29050,29050,0
|
|
20231201,180200,1697776250,29050,29050,29050,29050,0
|
|
20231201,180100,1697776250,29050,29050,29050,29050,0
|
|
20231201,180000,1697776250,29050,29050,29050,29050,0
|
|
20231201,175900,1697776250,29050,29050,29050,29050,0
|
|
20231201,175800,1697776250,29050,29050,29050,29050,0
|
|
20231201,175700,1697776250,29050,29050,29050,29050,0
|
|
20231201,175600,1697776250,29050,29050,29050,29050,0
|
|
20231201,175500,1697776250,29050,29050,29050,29050,0
|
|
20231201,175400,1697776250,29050,29050,29050,29050,0
|
|
20231201,175300,1697776250,29050,29050,29050,29050,0
|
|
20231201,175200,1697776250,29050,29050,29050,29050,0
|
|
20231201,175100,1697776250,29050,29050,29050,29050,0
|
|
20231201,175000,1697776250,29050,29050,29050,29050,0
|
|
20231201,174900,1697776250,29050,29050,29050,29050,0
|
|
20231201,174800,1697776250,29050,29050,29050,29050,0
|
|
20231201,174700,1697776250,29050,29050,29050,29050,0
|
|
20231201,174600,1697776250,29050,29050,29050,29050,0
|
|
20231201,174500,1697776250,29050,29050,29050,29050,0
|
|
20231201,174400,1697776250,29050,29050,29050,29050,1478
|
|
20231201,174300,1697776250,29050,29050,29050,29050,0
|
|
20231201,174200,1697776250,29050,29050,29050,29050,0
|
|
20231201,174100,1697776250,29050,29050,29050,29050,0
|
|
20231201,174000,1697776250,29050,29050,29050,29050,0
|
|
20231201,173900,1697776250,29050,29050,29050,29050,0
|
|
20231201,173800,1697776250,29050,29050,29050,29050,0
|
|
20231201,173700,1697776250,29050,29050,29050,29050,0
|
|
20231201,173600,1697776250,29050,29050,29050,29050,0
|
|
20231201,173500,1697776250,29050,29050,29050,29050,0
|
|
20231201,173400,1697776250,29050,29050,29050,29050,0
|
|
20231201,173300,1697776250,29050,29050,29050,29050,0
|
|
20231201,173200,1697776250,29050,29050,29050,29050,0
|
|
20231201,173100,1697776250,29050,29050,29050,29050,0
|
|
20231201,173000,1697776250,29050,29050,29050,29050,0
|
|
20231201,172900,1697776250,29050,29050,29050,29050,0
|
|
20231201,172800,1697776250,29050,29050,29050,29050,0
|
|
20231201,172700,1697776250,29050,29050,29050,29050,0
|
|
20231201,172600,1697776250,29050,29050,29050,29050,0
|
|
20231201,172500,1697776250,29050,29050,29050,29050,0
|
|
20231201,172400,1697776250,29050,29050,29050,29050,0
|
|
20231201,172300,1697776250,29050,29050,29050,29050,0
|
|
20231201,172200,1697776250,29050,29050,29050,29050,0
|
|
20231201,172100,1697776250,29050,29050,29050,29050,0
|
|
20231201,172000,1697776250,29050,29050,29050,29050,0
|
|
20231201,171900,1697776250,29050,29050,29050,29050,0
|
|
20231201,171800,1697776250,29050,29050,29050,29050,0
|
|
20231201,171700,1697776250,29050,29050,29050,29050,0
|
|
20231201,171600,1697776250,29050,29050,29050,29050,0
|
|
20231201,171500,1697776250,29050,29050,29050,29050,0
|
|
20231201,171400,1697776250,29050,29050,29050,29050,1478
|
|
20231201,171300,1697776250,29050,29050,29050,29050,0
|
|
20231201,171200,1697776250,29050,29050,29050,29050,0
|
|
20231201,171100,1697776250,29050,29050,29050,29050,0
|
|
20231201,171000,1697776250,29050,29050,29050,29050,0
|
|
20231201,170900,1697776250,29050,29050,29050,29050,0
|
|
20231201,170800,1697776250,29050,29050,29050,29050,0
|
|
20231201,170700,1697776250,29050,29050,29050,29050,0
|
|
20231201,170600,1697776250,29050,29050,29050,29050,0
|
|
20231201,170500,1697776250,29050,29050,29050,29050,0
|
|
20231201,170400,1697776250,29050,29050,29050,29050,0
|
|
20231201,170300,1697776250,29050,29050,29050,29050,0
|
|
20231201,170200,1697776250,29050,29050,29050,29050,0
|
|
20231201,170100,1697776250,29050,29050,29050,29050,0
|
|
20231201,170000,1697776250,29050,29050,29050,29050,0
|
|
20231201,165900,1697776250,29050,29050,29050,29050,0
|
|
20231201,165800,1697776250,29050,29050,29050,29050,0
|
|
20231201,165700,1697776250,29050,29050,29050,29050,0
|
|
20231201,165600,1697776250,29050,29050,29050,29050,0
|
|
20231201,165500,1697776250,29050,29050,29050,29050,0
|
|
20231201,165400,1697776250,29050,29050,29050,29050,0
|
|
20231201,165300,1697776250,29050,29050,29050,29050,0
|
|
20231201,165200,1697776250,29050,29050,29050,29050,0
|
|
20231201,165100,1697776250,29050,29050,29050,29050,0
|
|
20231201,165000,1697776250,29050,29050,29050,29050,0
|
|
20231201,164900,1697776250,29050,29050,29050,29050,0
|
|
20231201,164800,1697776250,29050,29050,29050,29050,0
|
|
20231201,164700,1697776250,29050,29050,29050,29050,0
|
|
20231201,164600,1697776250,29050,29050,29050,29050,0
|
|
20231201,164500,1697776250,29050,29050,29050,29050,0
|
|
20231201,164400,1697776250,29050,29050,29050,29050,1478
|
|
20231201,164300,1697776250,29050,29050,29050,29050,0
|
|
20231201,164200,1697776250,29050,29050,29050,29050,0
|
|
20231201,164100,1697776250,29050,29050,29050,29050,0
|
|
20231201,164000,1697776250,29050,29050,29050,29050,0
|
|
20231201,163900,1697776250,29050,29050,29050,29050,0
|
|
20231201,163800,1697776250,29050,29050,29050,29050,0
|
|
20231201,163700,1697776250,29050,29050,29050,29050,0
|
|
20231201,163600,1697776250,29050,29050,29050,29050,0
|
|
20231201,163500,1697776250,29050,29050,29050,29050,0
|
|
20231201,163400,1697776250,29050,29050,29050,29050,0
|
|
20231201,163300,1697776250,29050,29050,29050,29050,0
|
|
20231201,163200,1697776250,29050,29050,29050,29050,0
|
|
20231201,163100,1697776250,29050,29050,29050,29050,0
|
|
20231201,163000,1697776250,29050,29050,29050,29050,0
|
|
20231201,162900,1697776250,29050,29050,29050,29050,0
|
|
20231201,162800,1697776250,29050,29050,29050,29050,0
|
|
20231201,162700,1697776250,29050,29050,29050,29050,0
|
|
20231201,162600,1697776250,29050,29050,29050,29050,0
|
|
20231201,162500,1697776250,29050,29050,29050,29050,0
|
|
20231201,162400,1697776250,29050,29050,29050,29050,0
|
|
20231201,162300,1697776250,29050,29050,29050,29050,0
|
|
20231201,162200,1697776250,29050,29050,29050,29050,0
|
|
20231201,162100,1697776250,29050,29050,29050,29050,0
|
|
20231201,162000,1697776250,29050,29050,29050,29050,0
|
|
20231201,161900,1697776250,29050,29050,29050,29050,0
|
|
20231201,161800,1697776250,29050,29050,29050,29050,0
|
|
20231201,161700,1697776250,29050,29050,29050,29050,0
|
|
20231201,161600,1697776250,29050,29050,29050,29050,0
|
|
20231201,161500,1697776250,29050,29050,29050,29050,0
|
|
20231201,161400,1697776250,29050,29050,29050,29050,1478
|
|
20231201,161300,1697776250,29050,29050,29050,29050,0
|
|
20231201,161200,1697776250,29050,29050,29050,29050,0
|
|
20231201,161100,1697776250,29050,29050,29050,29050,0
|
|
20231201,161000,1697776250,29050,29050,29050,29050,0
|
|
20231201,160900,1697776250,29050,29050,29050,29050,0
|
|
20231201,160800,1697776250,29050,29050,29050,29050,0
|
|
20231201,160700,1697776250,29050,29050,29050,29050,0
|
|
20231201,160600,1697776250,29050,29050,29050,29050,0
|
|
20231201,160500,1697776250,29050,29050,29050,29050,0
|
|
20231201,160400,1697776250,29050,29050,29050,29050,0
|
|
20231201,160300,1697776250,29050,29050,29050,29050,0
|
|
20231201,160200,1697776250,29050,29050,29050,29050,0
|
|
20231201,160100,1697776250,29050,29050,29050,29050,0
|
|
20231201,160000,1697776250,29050,29050,29050,29050,0
|
|
20231201,155900,1697776250,29050,29050,29050,29050,0
|
|
20231201,155800,1697776250,29050,29050,29050,29050,0
|
|
20231201,155700,1697776250,29050,29050,29050,29050,0
|
|
20231201,155600,1697776250,29050,29050,29050,29050,0
|
|
20231201,155500,1697776250,29050,29050,29050,29050,0
|
|
20231201,155400,1697776250,29050,29050,29050,29050,0
|
|
20231201,155300,1697776250,29050,29050,29050,29050,0
|
|
20231201,155200,1697776250,29050,29050,29050,29050,0
|
|
20231201,155100,1697776250,29050,29050,29050,29050,0
|
|
20231201,155000,1697776250,29050,29050,29050,29050,0
|
|
20231201,154900,1697776250,29050,29050,29050,29050,0
|
|
20231201,154800,1697776250,29050,29050,29050,29050,0
|
|
20231201,154700,1697776250,29050,29050,29050,29050,0
|
|
20231201,154600,1697776250,29050,29050,29050,29050,0
|
|
20231201,154500,1697776250,29050,29050,29050,29050,0
|
|
20231201,154400,1697776250,29050,29050,29050,29050,1478
|
|
20231201,154300,1697776250,29050,29050,29050,29050,0
|
|
20231201,154200,1697776250,29050,29050,29050,29050,0
|
|
20231201,154100,1697776250,29050,29050,29050,29050,0
|
|
20231201,154000,1697776250,29050,29050,29050,29050,0
|
|
20231201,153900,1697776250,29050,29050,29050,29050,0
|
|
20231201,153800,1697776250,29050,29050,29050,29050,0
|
|
20231201,153700,1697776250,29050,29050,29050,29050,0
|
|
20231201,153600,1697776250,29050,29050,29050,29050,0
|
|
20231201,153500,1697776250,29050,29050,29050,29050,0
|
|
20231201,153400,1697776250,29050,29050,29050,29050,0
|
|
20231201,153300,1697776250,29050,29050,29050,29050,0
|
|
20231201,153200,1697776250,29050,29050,29050,29050,0
|
|
20231201,153100,1697776250,29050,29050,29050,29050,0
|
|
20231201,153000,1697776250,29050,29050,29050,29050,1478
|
|
20231201,152900,1654840350,29150,29150,29150,29150,0
|
|
20231201,152800,1654840350,29150,29150,29150,29150,0
|
|
20231201,152700,1654840350,29150,29150,29150,29150,0
|
|
20231201,152600,1654840350,29150,29150,29150,29150,0
|
|
20231201,152500,1654840350,29150,29150,29150,29150,0
|
|
20231201,152400,1654840350,29150,29150,29150,29150,0
|
|
20231201,152300,1654840350,29150,29150,29150,29150,0
|
|
20231201,152200,1654840350,29150,29150,29150,29150,0
|
|
20231201,152100,1654840350,29150,29150,29150,29150,0
|
|
20231201,152000,1654840350,29150,29150,29150,29150,0
|
|
20231201,151900,1654840350,29150,29150,29150,29100,179
|
|
20231201,151800,1649623350,29150,29250,29250,29150,158
|
|
20231201,151700,1645008450,29250,29250,29250,29250,25
|
|
20231201,151600,1644277200,29250,29250,29250,29250,45
|
|
20231201,151500,1642960950,29250,29250,29250,29250,39
|
|
20231201,151400,1641820200,29200,29200,29250,29200,163
|
|
20231201,151300,1637059300,29250,29250,29250,29250,361
|
|
20231201,151200,1626500050,29250,29200,29250,29200,32
|
|
20231201,151100,1625565300,29250,29250,29250,29250,47
|
|
20231201,151000,1624190550,29250,29200,29250,29200,19
|
|
20231201,150900,1623634850,29200,29250,29250,29200,47
|
|
20231201,150800,1622262050,29250,29250,29250,29200,15
|
|
20231201,150700,1621823350,29250,29250,29250,29250,15
|
|
20231201,150600,1621384600,29200,29200,29200,29200,6
|
|
20231201,150500,1621209400,29200,29300,29300,29200,879
|
|
20231201,150400,1595525450,29250,29250,29250,29250,61
|
|
20231201,150300,1593741200,29250,29200,29250,29200,45
|
|
20231201,150200,1592426550,29200,29250,29250,29200,87
|
|
20231201,150100,1589883800,29250,29250,29250,29250,32
|
|
20231201,150000,1588947800,29250,29250,29250,29250,115
|
|
20231201,145900,1585584050,29250,29250,29250,29250,131
|
|
20231201,145800,1581752300,29250,29250,29250,29250,9
|
|
20231201,145700,1581489050,29250,29250,29250,29250,30
|
|
20231201,145600,1580611550,29250,29250,29250,29200,54
|
|
20231201,145500,1579032250,29250,29200,29250,29200,71
|
|
20231201,145400,1576957000,29200,29200,29200,29200,7
|
|
20231201,145300,1576752600,29200,29250,29250,29200,167
|
|
20231201,145200,1571871700,29250,29200,29250,29200,33
|
|
20231201,145100,1570906900,29200,29200,29200,29150,21
|
|
20231201,145000,1570294200,29250,29200,29250,29200,10
|
|
20231201,144900,1570002050,29200,29250,29250,29200,441
|
|
20231201,144800,1557117200,29250,29250,29250,29250,21
|
|
20231201,144700,1556502950,29250,29250,29250,29250,7
|
|
20231201,144600,1556298200,29250,29250,29250,29250,7
|
|
20231201,144500,1556093450,29250,29250,29250,29250,134
|
|
20231201,144400,1552173950,29250,29250,29250,29250,59
|
|
20231201,144300,1550448200,29250,29250,29300,29250,113
|
|
20231201,144200,1547138100,29250,29250,29300,29250,109
|
|
20231201,144100,1543948400,29250,29250,29300,29200,649
|
|
20231201,144000,1524965850,29300,29300,29300,29300,35
|
|
20231201,143900,1523940350,29300,29300,29300,29250,53
|
|
20231201,143800,1522388300,29300,29300,29300,29250,166
|
|
20231201,143700,1517526400,29300,29300,29300,29300,1241
|
|
20231201,143600,1481165100,29300,29250,29300,29200,1190
|
|
20231201,143500,1446305550,29250,29250,29300,29250,38
|
|
20231201,143400,1445192500,29250,29250,29300,29250,142
|
|
20231201,143300,1441038650,29250,29250,29250,29250,42
|
|
20231201,143200,1439810150,29250,29250,29250,29250,37
|
|
20231201,143100,1438727900,29250,29250,29250,29200,556
|
|
20231201,143000,1422466750,29250,29200,29250,29200,190
|
|
20231201,142900,1416918400,29250,29250,29250,29250,1031
|
|
20231201,142800,1386761650,29250,29250,29250,29250,31
|
|
20231201,142700,1385854900,29250,29250,29250,29250,189
|
|
20231201,142600,1380326650,29250,29200,29250,29150,454
|
|
20231201,142500,1367070500,29250,29250,29250,29200,31
|
|
20231201,142400,1366164950,29250,29250,29250,29250,49
|
|
20231201,142300,1364731700,29250,29250,29250,29250,123
|
|
20231201,142200,1361133950,29250,29250,29250,29250,44
|
|
20231201,142100,1359846950,29200,29200,29200,29150,38
|
|
20231201,142000,1358738700,29250,29200,29250,29200,99
|
|
20231201,141900,1355844950,29200,29200,29200,29200,95
|
|
20231201,141800,1353070950,29200,29200,29200,29200,7
|
|
20231201,141700,1352866550,29200,29200,29200,29200,8
|
|
20231201,141600,1352632950,29200,29200,29200,29200,152
|
|
20231201,141500,1348194550,29200,29250,29250,29150,621
|
|
20231201,141400,1330064000,29250,29250,29250,29250,34
|
|
20231201,141300,1329069500,29300,29300,29300,29300,41
|
|
20231201,141200,1327868200,29300,29300,29300,29250,163
|
|
20231201,141100,1323092500,29300,29250,29300,29250,34
|
|
20231201,141000,1322096500,29250,29250,29250,29250,43
|
|
20231201,140900,1320838750,29300,29250,29300,29250,183
|
|
20231201,140800,1315479500,29250,29250,29300,29250,106
|
|
20231201,140700,1312376850,29250,29300,29300,29250,4
|
|
20231201,140600,1312259700,29300,29250,29300,29250,41
|
|
20231201,140500,1311058500,29300,29300,29300,29250,273
|
|
20231201,140400,1303062350,29300,29300,29300,29300,35
|
|
20231201,140300,1302036850,29300,29250,29300,29250,88
|
|
20231201,140200,1299460450,29300,29300,29300,29300,0
|
|
20231201,140100,1299460450,29300,29250,29300,29250,174
|
|
20231201,140000,1294363450,29250,29300,29300,29250,46
|
|
20231201,135900,1293017050,29300,29200,29300,29200,40
|
|
20231201,135800,1291846750,29300,29250,29300,29250,190
|
|
20231201,135700,1286283350,29300,29250,29300,29250,30
|
|
20231201,135600,1285404900,29250,29250,29250,29250,0
|
|
20231201,135500,1285404900,29250,29300,29300,29250,54
|
|
20231201,135400,1283823550,29200,29200,29300,29200,279
|
|
20231201,135300,1275663250,29300,29250,29300,29250,29
|
|
20231201,135200,1274814100,29250,29250,29250,29250,0
|
|
20231201,135100,1274814100,29250,29200,29250,29200,48
|
|
20231201,135000,1273410150,29300,29300,29300,29150,502
|
|
20231201,134900,1258705800,29300,29300,29300,29300,7
|
|
20231201,134800,1258500700,29300,29300,29300,29300,0
|
|
20231201,134700,1258500700,29300,29250,29300,29150,172
|
|
20231201,134600,1253468150,29150,29150,29150,29150,0
|
|
20231201,134500,1253468150,29150,29150,29150,29150,1
|
|
20231201,134400,1253439000,29150,29150,29150,29150,17
|
|
20231201,134300,1252943450,29150,29200,29250,29150,159
|
|
20231201,134200,1248297050,29200,29200,29200,29200,6
|
|
20231201,134100,1248121850,29200,29200,29200,29200,41
|
|
20231201,134000,1246924650,29200,29200,29200,29200,10
|
|
20231201,133900,1246632650,29200,29150,29200,29150,83
|
|
20231201,133800,1244211800,29150,29150,29150,29150,38
|
|
20231201,133700,1243104100,29150,29250,29250,29150,380
|
|
20231201,133600,1232021300,29300,29200,29300,29200,138
|
|
20231201,133500,1227983400,29250,29250,29250,29250,7
|
|
20231201,133400,1227778650,29250,29250,29250,29250,0
|
|
20231201,133300,1227778650,29250,29250,29250,29250,0
|
|
20231201,133200,1227778650,29250,29200,29250,29150,194
|
|
20231201,133100,1222111100,29200,29250,29250,29200,146
|
|
20231201,133000,1217844300,29250,29250,29250,29250,0
|
|
20231201,132900,1217844300,29250,29250,29250,29250,39
|
|
20231201,132800,1216703550,29250,29200,29250,29200,71
|
|
20231201,132700,1214628000,29250,29250,29250,29250,7
|
|
20231201,132600,1214423250,29250,29250,29250,29250,52
|
|
20231201,132500,1212902250,29250,29200,29250,29200,111
|
|
20231201,132400,1209657550,29200,29200,29200,29200,43
|
|
20231201,132300,1208401950,29200,29200,29200,29200,37
|
|
20231201,132200,1207321550,29200,29200,29200,29200,84
|
|
20231201,132100,1204868750,29300,29250,29300,29250,173
|
|
20231201,132000,1199803900,29200,29200,29200,29200,10
|
|
20231201,131900,1199511900,29200,29300,29300,29200,36
|
|
20231201,131800,1198458900,29200,29250,29300,29200,171
|
|
20231201,131700,1193456600,29250,29250,29250,29250,16
|
|
20231201,131600,1192988600,29250,29250,29250,29250,6
|
|
20231201,131500,1192813100,29250,29250,29250,29250,55
|
|
20231201,131400,1191204350,29250,29200,29300,29200,107
|
|
20231201,131300,1188076500,29300,29300,29300,29300,6
|
|
20231201,131200,1187900700,29300,29300,29300,29300,2
|
|
20231201,131100,1187842100,29300,29300,29300,29300,93
|
|
20231201,131000,1185117200,29250,29250,29250,29200,106
|
|
20231201,130900,1182019400,29200,29200,29200,29200,0
|
|
20231201,130800,1182019400,29200,29200,29300,29200,35
|
|
20231201,130700,1180997300,29300,29300,29300,29250,131
|
|
20231201,130600,1177161650,29300,29300,29300,29300,10
|
|
20231201,130500,1176868650,29300,29300,29300,29300,8
|
|
20231201,130400,1176634250,29150,29250,29250,29150,77
|
|
20231201,130300,1174383800,29250,29250,29250,29200,240
|
|
20231201,130200,1167371600,29250,29200,29250,29200,56
|
|
20231201,130100,1165736100,29200,29200,29200,29200,17
|
|
20231201,130000,1165239700,29300,29300,29300,29300,90
|
|
20231201,125900,1162602700,29250,29250,29250,29200,105
|
|
20231201,125800,1159532350,29200,29200,29200,29200,0
|
|
20231201,125700,1159532350,29200,29200,29200,29200,30
|
|
20231201,125600,1158656350,29250,29250,29300,29250,150
|
|
20231201,125500,1154266850,29250,29200,29250,29200,15
|
|
20231201,125400,1153828550,29200,29300,29300,29200,460
|
|
20231201,125300,1140395350,29300,29300,29300,29300,117
|
|
20231201,125200,1136967250,29300,29250,29300,29250,59
|
|
20231201,125100,1135241200,29300,29250,29300,29250,26
|
|
20231201,125000,1134480350,29250,29250,29250,29250,0
|
|
20231201,124900,1134480350,29250,29250,29250,29250,173
|
|
20231201,124800,1129420100,29250,29300,29300,29250,186
|
|
20231201,124700,1123971600,29200,29200,29200,29200,0
|
|
20231201,124600,1123971600,29200,29200,29200,29200,36
|
|
20231201,124500,1122920400,29300,29250,29300,29250,143
|
|
20231201,124400,1118731000,29300,29250,29300,29250,235
|
|
20231201,124300,1111845650,29250,29250,29250,29250,77
|
|
20231201,124200,1109593400,29300,29300,29300,29250,105
|
|
20231201,124100,1106517250,29250,29250,29250,29250,30
|
|
20231201,124000,1105639750,29200,29200,29200,29200,18
|
|
20231201,123900,1105114150,29250,29250,29250,29250,17
|
|
20231201,123800,1104616900,29350,29300,29350,29300,172
|
|
20231201,123700,1099576050,29300,29300,29300,29300,348
|
|
20231201,123600,1089379650,29300,29250,29300,29250,30
|
|
20231201,123500,1088500700,29250,29300,29300,29250,93
|
|
20231201,123400,1085776850,29300,29350,29350,29300,84
|
|
20231201,123300,1083314850,29200,29200,29200,29200,40
|
|
20231201,123200,1082146850,29350,29300,29350,29300,37
|
|
20231201,123100,1081060950,29300,29300,29300,29250,184
|
|
20231201,123000,1075673000,29250,29250,29250,29250,38
|
|
20231201,122900,1074561500,29250,29250,29250,29250,100
|
|
20231201,122800,1071636500,29300,29300,29300,29300,0
|
|
20231201,122700,1071636500,29300,29250,29300,29250,134
|
|
20231201,122600,1067712500,29300,29300,29300,29300,8
|
|
20231201,122500,1067478100,29200,29300,29300,29200,460
|
|
20231201,122400,1054018650,29350,29350,29350,29350,25
|
|
20231201,122300,1053284900,29350,29300,29350,29300,170
|
|
20231201,122200,1048298450,29300,29300,29300,29300,53
|
|
20231201,122100,1046745550,29300,29250,29300,29250,61
|
|
20231201,122000,1044959450,29300,29300,29300,29250,123
|
|
20231201,121900,1041356500,29300,29250,29300,29250,115
|
|
20231201,121800,1037989000,29300,29300,29300,29300,38
|
|
20231201,121700,1036875600,29300,29300,29300,29300,30
|
|
20231201,121600,1035996600,29300,29200,29300,29200,198
|
|
20231201,121500,1030200300,29250,29200,29250,29200,40
|
|
20231201,121400,1029031700,29200,29200,29200,29200,22
|
|
20231201,121300,1028389300,29300,29200,29300,29200,30
|
|
20231201,121200,1027510600,29300,29300,29300,29200,182
|
|
20231201,121100,1022182950,29200,29200,29200,29200,21
|
|
20231201,121000,1021569750,29300,29300,29300,29300,6
|
|
20231201,120900,1021393950,29300,29250,29300,29250,161
|
|
20231201,120800,1016679600,29300,29250,29300,29250,41
|
|
20231201,120700,1015480300,29300,29300,29300,29300,6
|
|
20231201,120600,1015304500,29250,29250,29250,29250,30
|
|
20231201,120500,1014427000,29200,29250,29350,29200,178
|
|
20231201,120400,1009213500,29200,29250,29250,29200,43
|
|
20231201,120300,1007957550,29200,29200,29200,29200,20
|
|
20231201,120200,1007373550,29200,29350,29350,29200,51
|
|
20231201,120100,1005881750,29300,29350,29350,29300,151
|
|
20231201,120000,1001455150,29350,29350,29350,29350,21
|
|
20231201,115900,1000838800,29350,29200,29350,29200,57
|
|
20231201,115800,999169750,29350,29350,29350,29300,170
|
|
20231201,115700,994182450,29200,29200,29350,29200,96
|
|
20231201,115600,991379100,29350,29300,29350,29300,31
|
|
20231201,115500,990469800,29300,29200,29300,29200,2
|
|
20231201,115400,990411300,29350,29300,29350,29250,163
|
|
20231201,115300,985631850,29350,29350,29350,29350,31
|
|
20231201,115200,984722000,29350,29350,29350,29350,17
|
|
20231201,115100,984223050,29350,29350,29350,29350,37
|
|
20231201,115000,983137100,29350,29350,29350,29200,183
|
|
20231201,114900,977776350,29250,29300,29350,29250,43
|
|
20231201,114800,976517250,29250,29300,29300,29250,146
|
|
20231201,114700,972242650,29300,29300,29300,29300,102
|
|
20231201,114600,969254050,29300,29250,29300,29250,72
|
|
20231201,114500,967147100,29300,29250,29300,29250,36
|
|
20231201,114400,966092550,29250,29300,29300,29250,21
|
|
20231201,114300,965478100,29300,29250,29300,29250,153
|
|
20231201,114200,960997100,29300,29300,29300,29300,24
|
|
20231201,114100,960293900,29300,29300,29300,29300,6
|
|
20231201,114000,960118100,29300,29250,29300,29200,121
|
|
20231201,113900,956575800,29300,29300,29300,29300,41
|
|
20231201,113800,955374500,29300,29300,29300,29300,33
|
|
20231201,113700,954407600,29300,29300,29300,29300,12
|
|
20231201,113600,954056000,29300,29250,29300,29200,231
|
|
20231201,113500,947292500,29200,29200,29250,29200,44
|
|
20231201,113400,946007650,29250,29250,29250,29250,37
|
|
20231201,113300,944925400,29250,29300,29300,29250,181
|
|
20231201,113200,939626650,29300,29200,29300,29200,61
|
|
20231201,113100,937842800,29250,29200,29250,29200,22
|
|
20231201,113000,937200150,29300,29250,29300,29250,74
|
|
20231201,112900,935034300,29300,29300,29300,29300,5
|
|
20231201,112800,934887800,29300,29300,29300,29300,108
|
|
20231201,112700,931723400,29200,29250,29250,29200,27
|
|
20231201,112600,930934750,29300,29300,29300,29300,99
|
|
20231201,112500,928034050,29200,29300,29300,29200,104
|
|
20231201,112400,924991150,29250,29250,29250,29250,5
|
|
20231201,112300,924844900,29200,29200,29200,29200,29
|
|
20231201,112200,923998100,29200,29300,29300,29200,168
|
|
20231201,112100,919080850,29250,29250,29250,29250,7
|
|
20231201,112000,918876100,29250,29200,29250,29200,21
|
|
20231201,111900,918262850,29200,29200,29200,29200,26
|
|
20231201,111800,917503650,29200,29300,29300,29200,194
|
|
20231201,111700,911827350,29300,29250,29300,29250,448
|
|
20231201,111600,898722050,29300,29300,29300,29250,65
|
|
20231201,111500,896819250,29300,29300,29300,29250,86
|
|
20231201,111400,894300450,29300,29300,29300,29300,225
|
|
20231201,111300,887707950,29300,29300,29300,29300,6
|
|
20231201,111200,887532150,29300,29250,29300,29250,90
|
|
20231201,111100,884899600,29300,29300,29350,29300,127
|
|
20231201,111000,881173950,29350,29300,29350,29300,128
|
|
20231201,110900,877419150,29350,29350,29350,29350,24
|
|
20231201,110800,876714750,29300,29350,29350,29300,44
|
|
20231201,110700,875424250,29350,29350,29350,29300,168
|
|
20231201,110600,870495650,29350,29300,29350,29300,16
|
|
20231201,110500,870026450,29350,29350,29350,29350,2
|
|
20231201,110400,869967750,29300,29350,29350,29300,133
|
|
20231201,110300,866065850,29350,29350,29350,29300,181
|
|
20231201,110200,860758000,29300,29250,29300,29250,1153
|
|
20231201,110100,826980150,29300,29300,29300,29300,18
|
|
20231201,110000,826452750,29250,29300,29300,29250,415
|
|
20231201,105900,814307700,29300,29300,29300,29300,72
|
|
20231201,105800,812198100,29250,29250,29300,29250,46
|
|
20231201,105700,810851450,29250,29250,29250,29250,116
|
|
20231201,105600,807458450,29250,29300,29300,29250,204
|
|
20231201,105500,801483450,29300,29300,29300,29300,51
|
|
20231201,105400,799989150,29300,29300,29300,29300,44
|
|
20231201,105300,798699950,29250,29250,29250,29250,124
|
|
20231201,105200,795072950,29250,29250,29250,29200,165
|
|
20231201,105100,790246750,29250,29250,29250,29250,30
|
|
20231201,105000,789369250,29250,29250,29250,29250,53
|
|
20231201,104900,787819000,29250,29250,29250,29200,172
|
|
20231201,104800,782788150,29250,29200,29250,29200,47
|
|
20231201,104700,781413450,29250,29200,29250,29200,2
|
|
20231201,104600,781355000,29250,29250,29250,29250,100
|
|
20231201,104500,778430000,29250,29250,29250,29200,238
|
|
20231201,104400,771469000,29250,29250,29250,29250,6
|
|
20231201,104300,771293500,29250,29250,29250,29250,70
|
|
20231201,104200,769246000,29250,29300,29300,29250,121
|
|
20231201,104100,765701700,29300,29250,29300,29250,104
|
|
20231201,104000,762656750,29250,29250,29300,29250,393
|
|
20231201,103900,751159250,29250,29250,29250,29250,19
|
|
20231201,103800,750603500,29200,29200,29250,29100,434
|
|
20231201,103700,737931800,29000,29000,29000,29000,34
|
|
20231201,103600,736945800,29000,29200,29200,29000,179
|
|
20231201,103500,731732100,29000,29250,29350,29000,5566
|
|
20231201,103400,568747850,29300,29250,29300,29250,110
|
|
20231201,103300,565529550,29250,29250,29250,29250,52
|
|
20231201,103200,564008550,29250,29250,29250,29250,30
|
|
20231201,103100,563131050,29250,29200,29250,29200,131
|
|
20231201,103000,559300700,29250,29200,29250,29200,46
|
|
20231201,102900,557957200,29150,29150,29150,29100,234
|
|
20231201,102800,551138050,29200,29300,29300,29200,588
|
|
20231201,102700,533942300,29250,29300,29300,29250,192
|
|
20231201,102600,528318800,29300,29250,29300,29250,26
|
|
20231201,102500,527557500,29300,29300,29300,29300,1
|
|
20231201,102400,527528200,29300,29300,29300,29250,25
|
|
20231201,102300,526796700,29250,29300,29300,29200,118
|
|
20231201,102200,523342050,29300,29250,29300,29250,32
|
|
20231201,102100,522404600,29200,29300,29300,29200,119
|
|
20231201,102000,518924900,29300,29250,29300,29250,231
|
|
20231201,101900,512163550,29300,29200,29300,29200,171
|
|
20231201,101800,507160950,29200,29300,29300,29200,58
|
|
20231201,101700,505464450,29250,29300,29300,29250,26
|
|
20231201,101600,504702800,29300,29300,29300,29300,140
|
|
20231201,101500,500600800,29250,29300,29300,29250,30
|
|
20231201,101400,499721850,29250,29250,29250,29250,20
|
|
20231201,101300,499136850,29250,29300,29300,29250,83
|
|
20231201,101200,496706000,29300,29300,29300,29200,124
|
|
20231201,101100,493075200,29250,29300,29300,29250,607
|
|
20231201,101000,475294150,29300,29300,29300,29250,59
|
|
20231201,100900,473566500,29300,29250,29300,29250,162
|
|
20231201,100800,468824050,29250,29200,29250,29200,47
|
|
20231201,100700,467450450,29250,29250,29300,29250,39
|
|
20231201,100600,466308050,29250,29250,29250,29250,23
|
|
20231201,100500,465635300,29300,29250,29300,29250,170
|
|
20231201,100400,460656850,29250,29250,29250,29250,22
|
|
20231201,100300,460013350,29250,29250,29250,29250,0
|
|
20231201,100200,460013350,29250,29300,29300,29250,89
|
|
20231201,100100,457409450,29300,29200,29300,29200,96
|
|
20231201,100000,454599350,29250,29250,29250,29250,124
|
|
20231201,095900,450972350,29250,29300,29300,29250,91
|
|
20231201,095800,448308250,29300,29300,29300,29250,171
|
|
20231201,095700,443298900,29250,29250,29250,29250,61
|
|
20231201,095600,441514650,29300,29300,29300,29300,0
|
|
20231201,095500,441514650,29300,29350,29350,29300,167
|
|
20231201,095400,436619750,29350,29350,29350,29300,357
|
|
20231201,095300,426141850,29350,29300,29350,29300,140
|
|
20231201,095200,422038650,29300,29300,29300,29300,76
|
|
20231201,095100,419811850,29300,29300,29300,29300,102
|
|
20231201,095000,416823250,29300,29300,29300,29300,37
|
|
20231201,094900,415739150,29200,29200,29200,29200,5
|
|
20231201,094800,415593150,29300,29300,29300,29300,391
|
|
20231201,094700,404136850,29300,29250,29300,29200,917
|
|
20231201,094600,377337650,29150,29150,29250,29150,583
|
|
20231201,094500,360337600,29200,29250,29250,29200,36
|
|
20231201,094400,359284850,29250,29250,29250,29200,190
|
|
20231201,094300,353729750,29250,29250,29250,29250,41
|
|
20231201,094200,352530500,29250,29200,29250,29200,50
|
|
20231201,094100,351069200,29200,29250,29250,29200,43
|
|
20231201,094000,349812350,29250,29250,29250,29200,96
|
|
20231201,093900,347005800,29250,29150,29250,29150,1005
|
|
20231201,093800,317658950,29150,29150,29150,29150,49
|
|
20231201,093700,316230600,29150,29150,29150,29150,77
|
|
20231201,093600,313986050,29150,29100,29150,29100,77
|
|
20231201,093500,311741700,29100,29100,29100,29100,1
|
|
20231201,093400,311712600,29000,29000,29000,29000,19
|
|
20231201,093300,311161600,29100,29100,29100,29100,93
|
|
20231201,093200,308455300,29100,29000,29100,29000,71
|
|
20231201,093100,306390700,28950,28950,28950,28950,26
|
|
20231201,093000,305638000,28950,29000,29000,28950,52
|
|
20231201,092900,304130900,29000,29050,29200,29000,331
|
|
20231201,092800,294515100,29200,29000,29200,29000,264
|
|
20231201,092700,286837900,29050,29050,29050,29000,147
|
|
20231201,092600,282569100,29050,29200,29200,29050,346
|
|
20231201,092500,272499950,29200,29200,29250,29200,899
|
|
20231201,092400,246245400,29250,29200,29250,29200,37
|
|
20231201,092300,245164650,29250,29250,29250,29250,1
|
|
20231201,092200,245135400,29250,29200,29250,29200,174
|
|
20231201,092100,240046100,29200,29250,29250,29200,238
|
|
20231201,092000,233085550,29300,29350,29350,29300,462
|
|
20231201,091900,219539350,29350,29350,29400,29350,43
|
|
20231201,091800,218276750,29350,29400,29450,29350,2289
|
|
20231201,091700,150990900,29350,29300,29350,29300,619
|
|
20231201,091600,132825250,29300,29300,29300,29200,134
|
|
20231201,091500,128901050,29200,29250,29400,29200,2110
|
|
20231201,091400,67148300,29200,29200,29250,29150,273
|
|
20231201,091300,59181200,29200,29200,29200,29200,213
|
|
20231201,091200,52961600,29200,29200,29200,29200,50
|
|
20231201,091100,51501600,29150,29100,29150,29100,196
|
|
20231201,091000,45793250,29050,29000,29050,29000,19
|
|
20231201,090900,45242000,29000,29100,29100,29000,542
|
|
20231201,090800,29485300,29100,29000,29100,29000,234
|
|
20231201,090700,22685200,29100,29050,29100,29000,103
|
|
20231201,090600,19689650,29000,29000,29000,29000,0
|
|
20231201,090500,19689650,29000,29000,29000,29000,4
|
|
20231201,090400,19573650,29000,29000,29050,29000,104
|
|
20231201,090300,16554600,28850,29000,29000,28850,352
|
|
20231201,090200,6363300,29100,29100,29100,29100,0
|
|
20231201,090100,6363300,29100,29100,29100,29100,0
|
|
20231201,090000,6363300,29100,29000,29100,29000,219
|