623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192000,11684569300,21350,21350,21350,21350,12940
|
|
20231201,191900,11684569300,21350,21350,21350,21350,0
|
|
20231201,191800,11684569300,21350,21350,21350,21350,0
|
|
20231201,191700,11684569300,21350,21350,21350,21350,0
|
|
20231201,191600,11684569300,21350,21350,21350,21350,0
|
|
20231201,191500,11684569300,21350,21350,21350,21350,0
|
|
20231201,191400,11684569300,21350,21350,21350,21350,0
|
|
20231201,191300,11684569300,21350,21350,21350,21350,0
|
|
20231201,191200,11684569300,21350,21350,21350,21350,0
|
|
20231201,191100,11684569300,21350,21350,21350,21350,0
|
|
20231201,191000,11684569300,21350,21350,21350,21350,0
|
|
20231201,190900,11684569300,21350,21350,21350,21350,0
|
|
20231201,190800,11684569300,21350,21350,21350,21350,0
|
|
20231201,190700,11684569300,21350,21350,21350,21350,0
|
|
20231201,190600,11684569300,21350,21350,21350,21350,0
|
|
20231201,190500,11684569300,21350,21350,21350,21350,0
|
|
20231201,190400,11684569300,21350,21350,21350,21350,0
|
|
20231201,190300,11684569300,21350,21350,21350,21350,0
|
|
20231201,190200,11684569300,21350,21350,21350,21350,0
|
|
20231201,190100,11684569300,21350,21350,21350,21350,0
|
|
20231201,190000,11684569300,21350,21350,21350,21350,0
|
|
20231201,185900,11684569300,21350,21350,21350,21350,0
|
|
20231201,185800,11684569300,21350,21350,21350,21350,0
|
|
20231201,185700,11684569300,21350,21350,21350,21350,0
|
|
20231201,185600,11684569300,21350,21350,21350,21350,0
|
|
20231201,185500,11684569300,21350,21350,21350,21350,0
|
|
20231201,185400,11684569300,21350,21350,21350,21350,0
|
|
20231201,185300,11684569300,21350,21350,21350,21350,0
|
|
20231201,185200,11684569300,21350,21350,21350,21350,0
|
|
20231201,185100,11684569300,21350,21350,21350,21350,0
|
|
20231201,185000,11684569300,21350,21350,21350,21350,12940
|
|
20231201,184900,11684569300,21350,21350,21350,21350,0
|
|
20231201,184800,11684569300,21350,21350,21350,21350,0
|
|
20231201,184700,11684569300,21350,21350,21350,21350,0
|
|
20231201,184600,11684569300,21350,21350,21350,21350,0
|
|
20231201,184500,11684569300,21350,21350,21350,21350,0
|
|
20231201,184400,11684569300,21350,21350,21350,21350,0
|
|
20231201,184300,11684569300,21350,21350,21350,21350,0
|
|
20231201,184200,11684569300,21350,21350,21350,21350,0
|
|
20231201,184100,11684569300,21350,21350,21350,21350,0
|
|
20231201,184000,11684569300,21350,21350,21350,21350,0
|
|
20231201,183900,11684569300,21350,21350,21350,21350,0
|
|
20231201,183800,11684569300,21350,21350,21350,21350,0
|
|
20231201,183700,11684569300,21350,21350,21350,21350,0
|
|
20231201,183600,11684569300,21350,21350,21350,21350,0
|
|
20231201,183500,11684569300,21350,21350,21350,21350,0
|
|
20231201,183400,11684569300,21350,21350,21350,21350,0
|
|
20231201,183300,11684569300,21350,21350,21350,21350,0
|
|
20231201,183200,11684569300,21350,21350,21350,21350,0
|
|
20231201,183100,11684569300,21350,21350,21350,21350,0
|
|
20231201,183000,11684569300,21350,21350,21350,21350,0
|
|
20231201,182900,11684569300,21350,21350,21350,21350,0
|
|
20231201,182800,11684569300,21350,21350,21350,21350,0
|
|
20231201,182700,11684569300,21350,21350,21350,21350,0
|
|
20231201,182600,11684569300,21350,21350,21350,21350,0
|
|
20231201,182500,11684569300,21350,21350,21350,21350,0
|
|
20231201,182400,11684569300,21350,21350,21350,21350,0
|
|
20231201,182300,11684569300,21350,21350,21350,21350,0
|
|
20231201,182200,11684569300,21350,21350,21350,21350,0
|
|
20231201,182100,11684569300,21350,21350,21350,21350,0
|
|
20231201,182000,11684569300,21350,21350,21350,21350,12940
|
|
20231201,181900,11684569300,21350,21350,21350,21350,0
|
|
20231201,181800,11684569300,21350,21350,21350,21350,0
|
|
20231201,181700,11684569300,21350,21350,21350,21350,0
|
|
20231201,181600,11684569300,21350,21350,21350,21350,0
|
|
20231201,181500,11684569300,21350,21350,21350,21350,0
|
|
20231201,181400,11684569300,21350,21350,21350,21350,0
|
|
20231201,181300,11684569300,21350,21350,21350,21350,0
|
|
20231201,181200,11684569300,21350,21350,21350,21350,0
|
|
20231201,181100,11684569300,21350,21350,21350,21350,0
|
|
20231201,181000,11684569300,21350,21350,21350,21350,0
|
|
20231201,180900,11684569300,21350,21350,21350,21350,0
|
|
20231201,180800,11684569300,21350,21350,21350,21350,0
|
|
20231201,180700,11684569300,21350,21350,21350,21350,0
|
|
20231201,180600,11684569300,21350,21350,21350,21350,0
|
|
20231201,180500,11684569300,21350,21350,21350,21350,0
|
|
20231201,180400,11684569300,21350,21350,21350,21350,0
|
|
20231201,180300,11684569300,21350,21350,21350,21350,0
|
|
20231201,180200,11684569300,21350,21350,21350,21350,0
|
|
20231201,180100,11684569300,21350,21350,21350,21350,0
|
|
20231201,180000,11684569300,21350,21350,21350,21350,0
|
|
20231201,175900,11684569300,21350,21350,21350,21350,0
|
|
20231201,175800,11684569300,21350,21350,21350,21350,0
|
|
20231201,175700,11684569300,21350,21350,21350,21350,0
|
|
20231201,175600,11684569300,21350,21350,21350,21350,0
|
|
20231201,175500,11684569300,21350,21350,21350,21350,0
|
|
20231201,175400,11684569300,21350,21350,21350,21350,0
|
|
20231201,175300,11684569300,21350,21350,21350,21350,0
|
|
20231201,175200,11684569300,21350,21350,21350,21350,0
|
|
20231201,175100,11684569300,21350,21350,21350,21350,0
|
|
20231201,175000,11684569300,21350,21350,21350,21350,12940
|
|
20231201,174900,11684569300,21350,21350,21350,21350,0
|
|
20231201,174800,11684569300,21350,21350,21350,21350,0
|
|
20231201,174700,11684569300,21350,21350,21350,21350,0
|
|
20231201,174600,11684569300,21350,21350,21350,21350,0
|
|
20231201,174500,11684569300,21350,21350,21350,21350,0
|
|
20231201,174400,11684569300,21350,21350,21350,21350,0
|
|
20231201,174300,11684569300,21350,21350,21350,21350,0
|
|
20231201,174200,11684569300,21350,21350,21350,21350,0
|
|
20231201,174100,11684569300,21350,21350,21350,21350,0
|
|
20231201,174000,11684569300,21350,21350,21350,21350,0
|
|
20231201,173900,11684569300,21350,21350,21350,21350,0
|
|
20231201,173800,11684569300,21350,21350,21350,21350,0
|
|
20231201,173700,11684569300,21350,21350,21350,21350,0
|
|
20231201,173600,11684569300,21350,21350,21350,21350,0
|
|
20231201,173500,11684569300,21350,21350,21350,21350,0
|
|
20231201,173400,11684569300,21350,21350,21350,21350,0
|
|
20231201,173300,11684569300,21350,21350,21350,21350,0
|
|
20231201,173200,11684569300,21350,21350,21350,21350,0
|
|
20231201,173100,11684569300,21350,21350,21350,21350,0
|
|
20231201,173000,11684569300,21350,21350,21350,21350,0
|
|
20231201,172900,11684569300,21350,21350,21350,21350,0
|
|
20231201,172800,11684569300,21350,21350,21350,21350,0
|
|
20231201,172700,11684569300,21350,21350,21350,21350,0
|
|
20231201,172600,11684569300,21350,21350,21350,21350,0
|
|
20231201,172500,11684569300,21350,21350,21350,21350,0
|
|
20231201,172400,11684569300,21350,21350,21350,21350,0
|
|
20231201,172300,11684569300,21350,21350,21350,21350,0
|
|
20231201,172200,11684569300,21350,21350,21350,21350,0
|
|
20231201,172100,11684569300,21350,21350,21350,21350,0
|
|
20231201,172000,11684569300,21350,21350,21350,21350,12940
|
|
20231201,171900,11684569300,21350,21350,21350,21350,0
|
|
20231201,171800,11684569300,21350,21350,21350,21350,0
|
|
20231201,171700,11684569300,21350,21350,21350,21350,0
|
|
20231201,171600,11684569300,21350,21350,21350,21350,0
|
|
20231201,171500,11684569300,21350,21350,21350,21350,0
|
|
20231201,171400,11684569300,21350,21350,21350,21350,0
|
|
20231201,171300,11684569300,21350,21350,21350,21350,0
|
|
20231201,171200,11684569300,21350,21350,21350,21350,0
|
|
20231201,171100,11684569300,21350,21350,21350,21350,0
|
|
20231201,171000,11684569300,21350,21350,21350,21350,0
|
|
20231201,170900,11684569300,21350,21350,21350,21350,0
|
|
20231201,170800,11684569300,21350,21350,21350,21350,0
|
|
20231201,170700,11684569300,21350,21350,21350,21350,0
|
|
20231201,170600,11684569300,21350,21350,21350,21350,0
|
|
20231201,170500,11684569300,21350,21350,21350,21350,0
|
|
20231201,170400,11684569300,21350,21350,21350,21350,0
|
|
20231201,170300,11684569300,21350,21350,21350,21350,0
|
|
20231201,170200,11684569300,21350,21350,21350,21350,0
|
|
20231201,170100,11684569300,21350,21350,21350,21350,0
|
|
20231201,170000,11684569300,21350,21350,21350,21350,0
|
|
20231201,165900,11684569300,21350,21350,21350,21350,0
|
|
20231201,165800,11684569300,21350,21350,21350,21350,0
|
|
20231201,165700,11684569300,21350,21350,21350,21350,0
|
|
20231201,165600,11684569300,21350,21350,21350,21350,0
|
|
20231201,165500,11684569300,21350,21350,21350,21350,0
|
|
20231201,165400,11684569300,21350,21350,21350,21350,0
|
|
20231201,165300,11684569300,21350,21350,21350,21350,0
|
|
20231201,165200,11684569300,21350,21350,21350,21350,0
|
|
20231201,165100,11684569300,21350,21350,21350,21350,0
|
|
20231201,165000,11684569300,21350,21350,21350,21350,12940
|
|
20231201,164900,11684569300,21350,21350,21350,21350,0
|
|
20231201,164800,11684569300,21350,21350,21350,21350,0
|
|
20231201,164700,11684569300,21350,21350,21350,21350,0
|
|
20231201,164600,11684569300,21350,21350,21350,21350,0
|
|
20231201,164500,11684569300,21350,21350,21350,21350,0
|
|
20231201,164400,11684569300,21350,21350,21350,21350,0
|
|
20231201,164300,11684569300,21350,21350,21350,21350,0
|
|
20231201,164200,11684569300,21350,21350,21350,21350,0
|
|
20231201,164100,11684569300,21350,21350,21350,21350,0
|
|
20231201,164000,11684569300,21350,21350,21350,21350,0
|
|
20231201,163900,11684569300,21350,21350,21350,21350,0
|
|
20231201,163800,11684569300,21350,21350,21350,21350,0
|
|
20231201,163700,11684569300,21350,21350,21350,21350,0
|
|
20231201,163600,11684569300,21350,21350,21350,21350,0
|
|
20231201,163500,11684569300,21350,21350,21350,21350,0
|
|
20231201,163400,11684569300,21350,21350,21350,21350,0
|
|
20231201,163300,11684569300,21350,21350,21350,21350,0
|
|
20231201,163200,11684569300,21350,21350,21350,21350,0
|
|
20231201,163100,11684569300,21350,21350,21350,21350,0
|
|
20231201,163000,11684569300,21350,21350,21350,21350,0
|
|
20231201,162900,11684569300,21350,21350,21350,21350,0
|
|
20231201,162800,11684569300,21350,21350,21350,21350,0
|
|
20231201,162700,11684569300,21350,21350,21350,21350,0
|
|
20231201,162600,11684569300,21350,21350,21350,21350,0
|
|
20231201,162500,11684569300,21350,21350,21350,21350,0
|
|
20231201,162400,11684569300,21350,21350,21350,21350,0
|
|
20231201,162300,11684569300,21350,21350,21350,21350,0
|
|
20231201,162200,11684569300,21350,21350,21350,21350,0
|
|
20231201,162100,11684569300,21350,21350,21350,21350,0
|
|
20231201,162000,11684569300,21350,21350,21350,21350,12940
|
|
20231201,161900,11684569300,21350,21350,21350,21350,0
|
|
20231201,161800,11684569300,21350,21350,21350,21350,0
|
|
20231201,161700,11684569300,21350,21350,21350,21350,0
|
|
20231201,161600,11684569300,21350,21350,21350,21350,0
|
|
20231201,161500,11684569300,21350,21350,21350,21350,0
|
|
20231201,161400,11684569300,21350,21350,21350,21350,0
|
|
20231201,161300,11684569300,21350,21350,21350,21350,0
|
|
20231201,161200,11684569300,21350,21350,21350,21350,0
|
|
20231201,161100,11684569300,21350,21350,21350,21350,0
|
|
20231201,161000,11684569300,21350,21350,21350,21350,0
|
|
20231201,160900,11684569300,21350,21350,21350,21350,0
|
|
20231201,160800,11684569300,21350,21350,21350,21350,0
|
|
20231201,160700,11684569300,21350,21350,21350,21350,0
|
|
20231201,160600,11684569300,21350,21350,21350,21350,0
|
|
20231201,160500,11684569300,21350,21350,21350,21350,0
|
|
20231201,160400,11684569300,21350,21350,21350,21350,0
|
|
20231201,160300,11684569300,21350,21350,21350,21350,0
|
|
20231201,160200,11684569300,21350,21350,21350,21350,0
|
|
20231201,160100,11684569300,21350,21350,21350,21350,0
|
|
20231201,160000,11684569300,21350,21350,21350,21350,0
|
|
20231201,155900,11684569300,21350,21350,21350,21350,0
|
|
20231201,155800,11684569300,21350,21350,21350,21350,0
|
|
20231201,155700,11684569300,21350,21350,21350,21350,0
|
|
20231201,155600,11684569300,21350,21350,21350,21350,0
|
|
20231201,155500,11684569300,21350,21350,21350,21350,0
|
|
20231201,155400,11684569300,21350,21350,21350,21350,0
|
|
20231201,155300,11684569300,21350,21350,21350,21350,0
|
|
20231201,155200,11684569300,21350,21350,21350,21350,0
|
|
20231201,155100,11684569300,21350,21350,21350,21350,0
|
|
20231201,155000,11684569300,21350,21350,21350,21350,12940
|
|
20231201,154900,11684569300,21350,21350,21350,21350,0
|
|
20231201,154800,11684569300,21350,21350,21350,21350,0
|
|
20231201,154700,11684569300,21350,21350,21350,21350,0
|
|
20231201,154600,11684569300,21350,21350,21350,21350,0
|
|
20231201,154500,11684569300,21350,21350,21350,21350,0
|
|
20231201,154400,11684569300,21350,21350,21350,21350,0
|
|
20231201,154300,11684569300,21350,21350,21350,21350,0
|
|
20231201,154200,11684569300,21350,21350,21350,21350,0
|
|
20231201,154100,11684569300,21350,21350,21350,21350,0
|
|
20231201,154000,11684569300,21350,21350,21350,21350,0
|
|
20231201,153900,11684569300,21350,21350,21350,21350,0
|
|
20231201,153800,11684569300,21350,21350,21350,21350,0
|
|
20231201,153700,11684569300,21350,21350,21350,21350,0
|
|
20231201,153600,11684569300,21350,21350,21350,21350,0
|
|
20231201,153500,11684569300,21350,21350,21350,21350,0
|
|
20231201,153400,11684569300,21350,21350,21350,21350,0
|
|
20231201,153300,11684569300,21350,21350,21350,21350,0
|
|
20231201,153200,11684569300,21350,21350,21350,21350,0
|
|
20231201,153100,11684569300,21350,21350,21350,21350,0
|
|
20231201,153000,11684569300,21350,21350,21350,21350,12940
|
|
20231201,152900,11408300300,21400,21400,21400,21400,0
|
|
20231201,152800,11408300300,21400,21400,21400,21400,0
|
|
20231201,152700,11408300300,21400,21400,21400,21400,0
|
|
20231201,152600,11408300300,21400,21400,21400,21400,0
|
|
20231201,152500,11408300300,21400,21400,21400,21400,0
|
|
20231201,152400,11408300300,21400,21400,21400,21400,0
|
|
20231201,152300,11408300300,21400,21400,21400,21400,0
|
|
20231201,152200,11408300300,21400,21400,21400,21400,0
|
|
20231201,152100,11408300300,21400,21400,21400,21400,0
|
|
20231201,152000,11408300300,21400,21400,21400,21400,0
|
|
20231201,151900,11408300300,21400,21450,21500,21400,1624
|
|
20231201,151800,11373508050,21500,21450,21500,21450,1045
|
|
20231201,151700,11351081850,21450,21450,21450,21400,602
|
|
20231201,151600,11338178100,21450,21450,21450,21450,1435
|
|
20231201,151500,11307397350,21400,21400,21400,21350,120
|
|
20231201,151400,11304832150,21450,21400,21450,21350,279
|
|
20231201,151300,11298860700,21400,21400,21400,21400,1175
|
|
20231201,151200,11273715700,21400,21350,21400,21350,731
|
|
20231201,151100,11258089150,21350,21350,21400,21350,356
|
|
20231201,151000,11250485850,21400,21350,21400,21300,92
|
|
20231201,150900,11248521600,21350,21400,21400,21300,811
|
|
20231201,150800,11231205700,21450,21350,21450,21350,257
|
|
20231201,150700,11225705950,21400,21450,21450,21350,264
|
|
20231201,150600,11220066250,21450,21350,21450,21350,1382
|
|
20231201,150500,11190498950,21350,21300,21400,21300,616
|
|
20231201,150400,11177366350,21300,21400,21400,21300,60
|
|
20231201,150300,11176085700,21350,21300,21350,21250,1054
|
|
20231201,150200,11153606800,21350,21300,21350,21300,203
|
|
20231201,150100,11149272800,21300,21300,21350,21300,228
|
|
20231201,150000,11144412550,21350,21400,21400,21350,90
|
|
20231201,145900,11142489850,21350,21400,21400,21350,128
|
|
20231201,145800,11139756450,21400,21400,21400,21350,428
|
|
20231201,145700,11130604550,21350,21350,21350,21350,10
|
|
20231201,145600,11130391050,21350,21350,21350,21350,293
|
|
20231201,145500,11124135500,21450,21450,21450,21450,172
|
|
20231201,145400,11120446100,21450,21400,21450,21350,1117
|
|
20231201,145300,11096547250,21400,21350,21400,21350,283
|
|
20231201,145200,11090493550,21300,21300,21300,21300,10
|
|
20231201,145100,11090280550,21300,21350,21350,21300,54
|
|
20231201,145000,11089127850,21400,21350,21400,21300,1188
|
|
20231201,144900,11063813350,21350,21350,21400,21350,694
|
|
20231201,144800,11048993850,21350,21350,21350,21350,587
|
|
20231201,144700,11036461400,21300,21350,21350,21300,277
|
|
20231201,144600,11030561250,21300,21250,21300,21250,125
|
|
20231201,144500,11027901100,21250,21350,21350,21250,96
|
|
20231201,144400,11025860500,21350,21300,21350,21300,188
|
|
20231201,144300,11021856000,21300,21350,21350,21300,491
|
|
20231201,144200,11011380800,21350,21300,21350,21300,423
|
|
20231201,144100,11002365850,21300,21350,21350,21300,75
|
|
20231201,144000,11000765850,21350,21300,21350,21300,144
|
|
20231201,143900,10997696950,21350,21300,21350,21300,28
|
|
20231201,143800,10997099600,21300,21300,21300,21300,60
|
|
20231201,143700,10995821600,21300,21300,21350,21300,175
|
|
20231201,143600,10992093800,21350,21450,21450,21300,2651
|
|
20231201,143500,10935517600,21400,21400,21400,21400,277
|
|
20231201,143400,10929589800,21400,21400,21400,21350,531
|
|
20231201,143300,10918239950,21350,21400,21400,21350,151
|
|
20231201,143200,10915015500,21350,21350,21350,21350,513
|
|
20231201,143100,10904062950,21400,21300,21400,21300,1166
|
|
20231201,143000,10879168050,21300,21350,21350,21300,343
|
|
20231201,142900,10871861900,21350,21350,21350,21300,54
|
|
20231201,142800,10870711400,21300,21250,21350,21250,1574
|
|
20231201,142700,10837190350,21250,21250,21250,21250,104
|
|
20231201,142600,10834980350,21300,21250,21300,21200,290
|
|
20231201,142500,10828826100,21250,21200,21250,21200,488
|
|
20231201,142400,10818456150,21250,21200,21250,21200,344
|
|
20231201,142300,10811160650,21250,21150,21250,21150,705
|
|
20231201,142200,10796216150,21100,21100,21100,21100,360
|
|
20231201,142100,10788620150,21100,21100,21100,21100,20
|
|
20231201,142000,10788198150,21100,21150,21200,21100,319
|
|
20231201,141900,10781458350,21150,21200,21200,21150,470
|
|
20231201,141800,10771504350,21200,21250,21250,21200,253
|
|
20231201,141700,10766139300,21250,21200,21250,21200,89
|
|
20231201,141600,10764252050,21200,21200,21200,21200,3
|
|
20231201,141500,10764188450,21150,21200,21200,21150,239
|
|
20231201,141400,10759123450,21150,21150,21150,21150,22
|
|
20231201,141300,10758658150,21150,21100,21200,21100,24
|
|
20231201,141200,10758150600,21150,21050,21200,21050,589
|
|
20231201,141100,10745687100,21050,21150,21150,21050,1955
|
|
20231201,141000,10704488550,21150,21250,21250,21150,19
|
|
20231201,140900,10704086300,21200,21150,21200,21150,552
|
|
20231201,140800,10692384150,21150,21200,21200,21150,89
|
|
20231201,140700,10690498000,21150,21150,21150,21150,1
|
|
20231201,140600,10690476850,21100,21150,21150,21100,384
|
|
20231201,140500,10682359150,21150,21150,21150,21150,1031
|
|
20231201,140400,10660553500,21100,21100,21100,21100,49
|
|
20231201,140300,10659519600,21150,21100,21150,21100,2
|
|
20231201,140200,10659477350,21150,21200,21200,21150,578
|
|
20231201,140100,10647230500,21200,21250,21250,21200,83
|
|
20231201,140000,10645469400,21200,21150,21200,21100,523
|
|
20231201,135900,10634397650,21150,21150,21150,21050,1944
|
|
20231201,135800,10593371900,21200,21200,21200,21200,11
|
|
20231201,135700,10593138700,21200,21150,21200,21150,9
|
|
20231201,135600,10592948250,21200,21250,21250,21150,252
|
|
20231201,135500,10587618200,21250,21250,21250,21250,17
|
|
20231201,135400,10587256950,21250,21150,21250,21150,6
|
|
20231201,135300,10587129550,21200,21200,21200,21200,540
|
|
20231201,135200,10575681550,21200,21200,21200,21150,731
|
|
20231201,135100,10560193450,21150,21200,21200,21150,206
|
|
20231201,135000,10555831050,21200,21200,21300,21200,567
|
|
20231201,134900,10543810150,21300,21250,21300,21200,453
|
|
20231201,134800,10534184450,21300,21300,21300,21300,14
|
|
20231201,134700,10533886250,21350,21350,21350,21350,0
|
|
20231201,134600,10533886250,21350,21300,21350,21300,15
|
|
20231201,134500,10533566500,21350,21300,21350,21250,22
|
|
20231201,134400,10533097750,21350,21350,21350,21200,468
|
|
20231201,134300,10523158800,21250,21300,21350,21250,50
|
|
20231201,134200,10522094600,21300,21250,21300,21250,31
|
|
20231201,134100,10521435350,21250,21300,21300,21250,3
|
|
20231201,134000,10521371550,21300,21250,21300,21250,41
|
|
20231201,133900,10520499550,21300,21300,21300,21300,22
|
|
20231201,133800,10520030950,21250,21250,21250,21250,0
|
|
20231201,133700,10520030950,21250,21250,21250,21250,294
|
|
20231201,133600,10513783450,21300,21300,21300,21300,6
|
|
20231201,133500,10513655650,21300,21300,21300,21300,138
|
|
20231201,133400,10510716250,21300,21300,21300,21300,2
|
|
20231201,133300,10510673650,21350,21350,21350,21350,0
|
|
20231201,133200,10510673650,21350,21300,21350,21300,60
|
|
20231201,133100,10509394650,21300,21300,21300,21200,1010
|
|
20231201,133000,10487889750,21250,21250,21250,21200,1251
|
|
20231201,132900,10461319050,21250,21250,21250,21250,1
|
|
20231201,132800,10461297800,21300,21300,21300,21300,0
|
|
20231201,132700,10461297800,21300,21200,21300,21200,279
|
|
20231201,132600,10455377150,21200,21200,21250,21200,257
|
|
20231201,132500,10449922650,21150,21300,21350,21100,7130
|
|
20231201,132400,10298807100,21300,21350,21350,21300,2123
|
|
20231201,132300,10253557900,21350,21350,21350,21350,31
|
|
20231201,132200,10252896050,21350,21350,21350,21350,182
|
|
20231201,132100,10249010350,21350,21400,21400,21350,2
|
|
20231201,132000,10248967600,21350,21400,21400,21350,533
|
|
20231201,131900,10237586400,21400,21450,21450,21400,1104
|
|
20231201,131800,10213960750,21450,21450,21450,21450,33
|
|
20231201,131700,10213252900,21450,21400,21450,21400,191
|
|
20231201,131600,10209163750,21400,21400,21400,21400,105
|
|
20231201,131500,10206916750,21450,21450,21450,21400,122
|
|
20231201,131400,10204300450,21350,21400,21400,21350,2117
|
|
20231201,131300,10159033550,21400,21450,21450,21400,363
|
|
20231201,131200,10151265150,21400,21400,21400,21400,4
|
|
20231201,131100,10151179550,21450,21450,21450,21450,14
|
|
20231201,131000,10150879250,21450,21450,21450,21450,5
|
|
20231201,130900,10150772000,21450,21450,21450,21400,122
|
|
20231201,130800,10148156050,21450,21500,21500,21450,55
|
|
20231201,130700,10146976150,21400,21400,21400,21400,0
|
|
20231201,130600,10146976150,21400,21400,21400,21400,248
|
|
20231201,130500,10141668950,21400,21400,21400,21400,82
|
|
20231201,130400,10139914150,21450,21450,21450,21450,0
|
|
20231201,130300,10139914150,21450,21400,21450,21400,185
|
|
20231201,130200,10135946900,21450,21450,21450,21450,0
|
|
20231201,130100,10135946900,21450,21450,21450,21450,45
|
|
20231201,130000,10134981650,21450,21500,21500,21400,151
|
|
20231201,125900,10131746150,21500,21500,21500,21500,1
|
|
20231201,125800,10131724650,21400,21450,21450,21400,8
|
|
20231201,125700,10131553400,21500,21500,21500,21500,1
|
|
20231201,125600,10131531900,21400,21400,21450,21400,1023
|
|
20231201,125500,10109597800,21400,21400,21400,21400,252
|
|
20231201,125400,10104205000,21450,21450,21450,21400,1027
|
|
20231201,125300,10082225850,21400,21450,21450,21400,159
|
|
20231201,125200,10078820700,21400,21400,21400,21400,1
|
|
20231201,125100,10078799300,21450,21450,21450,21400,510
|
|
20231201,125000,10067867100,21450,21450,21450,21450,5
|
|
20231201,124900,10067759850,21500,21500,21500,21450,109
|
|
20231201,124800,10065416750,21450,21450,21450,21450,120
|
|
20231201,124700,10062842750,21450,21500,21550,21450,1652
|
|
20231201,124600,10027329450,21500,21500,21500,21500,43
|
|
20231201,124500,10026404950,21500,21550,21550,21500,640
|
|
20231201,124400,10012644650,21550,21500,21550,21500,18
|
|
20231201,124300,10012257400,21500,21550,21550,21500,520
|
|
20231201,124200,10001062600,21550,21550,21550,21550,82
|
|
20231201,124100,9999295500,21550,21500,21550,21500,57
|
|
20231201,124000,9998068400,21550,21500,21550,21500,316
|
|
20231201,123900,9991259400,21500,21500,21500,21500,0
|
|
20231201,123800,9991259400,21500,21500,21500,21500,216
|
|
20231201,123700,9986615400,21500,21550,21550,21500,81
|
|
20231201,123600,9984869950,21550,21550,21550,21550,148
|
|
20231201,123500,9981680550,21550,21550,21550,21550,168
|
|
20231201,123400,9978060150,21550,21550,21550,21550,4
|
|
20231201,123300,9977973950,21600,21600,21600,21600,96
|
|
20231201,123200,9975900350,21600,21550,21600,21550,1056
|
|
20231201,123100,9953091050,21550,21550,21550,21550,68
|
|
20231201,123000,9951625650,21550,21550,21550,21550,318
|
|
20231201,122900,9944772750,21600,21550,21600,21550,35
|
|
20231201,122800,9944017500,21600,21600,21600,21600,0
|
|
20231201,122700,9944017500,21600,21500,21600,21500,220
|
|
20231201,122600,9939281150,21500,21500,21500,21500,0
|
|
20231201,122500,9939281150,21500,21550,21550,21500,2
|
|
20231201,122400,9939238100,21550,21550,21550,21550,16
|
|
20231201,122300,9938893300,21600,21600,21600,21600,0
|
|
20231201,122200,9938893300,21600,21600,21600,21600,31
|
|
20231201,122100,9938223700,21600,21550,21600,21550,63
|
|
20231201,122000,9936866000,21500,21500,21500,21500,124
|
|
20231201,121900,9934200000,21500,21550,21550,21500,54
|
|
20231201,121800,9933038850,21550,21600,21600,21550,16
|
|
20231201,121700,9932693550,21600,21600,21600,21600,1
|
|
20231201,121600,9932671950,21550,21550,21550,21550,60
|
|
20231201,121500,9931378950,21550,21550,21550,21500,42
|
|
20231201,121400,9930473900,21550,21550,21550,21550,10
|
|
20231201,121300,9930258400,21500,21500,21500,21500,30
|
|
20231201,121200,9929613400,21550,21550,21600,21550,411
|
|
20231201,121100,9920756300,21600,21600,21600,21600,4
|
|
20231201,121000,9920669900,21600,21550,21600,21500,89
|
|
20231201,120900,9918753850,21550,21500,21600,21500,140
|
|
20231201,120800,9915740800,21550,21550,21550,21500,55
|
|
20231201,120700,9914558050,21600,21500,21600,21500,8
|
|
20231201,120600,9914385950,21500,21500,21650,21500,91
|
|
20231201,120500,9912429300,21650,21650,21650,21650,148
|
|
20231201,120400,9909225100,21650,21600,21650,21500,105
|
|
20231201,120300,9906957850,21600,21500,21600,21500,671
|
|
20231201,120200,9892480200,21500,21550,21550,21500,11
|
|
20231201,120100,9892243200,21600,21600,21600,21600,11
|
|
20231201,120000,9892005600,21600,21450,21600,21450,68
|
|
20231201,115900,9890541250,21600,21600,21600,21450,1046
|
|
20231201,115800,9867977250,21650,21600,21650,21550,413
|
|
20231201,115700,9859062850,21600,21600,21700,21600,19
|
|
20231201,115600,9858651800,21600,21600,21600,21600,8
|
|
20231201,115500,9858479000,21600,21750,21750,21600,334
|
|
20231201,115400,9851251900,21750,21750,21750,21700,1735
|
|
20231201,115300,9813577700,21700,21600,21800,21600,6729
|
|
20231201,115200,9667514850,21550,21450,21600,21400,1384
|
|
20231201,115100,9637694350,21450,21450,21450,21450,278
|
|
20231201,115000,9631731250,21500,21450,21500,21450,186
|
|
20231201,114900,9627741500,21450,21450,21450,21450,3
|
|
20231201,114800,9627677150,21500,21500,21500,21500,6
|
|
20231201,114700,9627548150,21600,21550,21600,21500,1342
|
|
20231201,114600,9598690000,21550,21600,21600,21550,1446
|
|
20231201,114500,9567507700,21600,21600,21650,21600,70
|
|
20231201,114400,9565995650,21600,21600,21600,21600,185
|
|
20231201,114300,9561999650,21600,21600,21600,21600,361
|
|
20231201,114200,9554202050,21650,21600,21650,21600,71
|
|
20231201,114100,9552667550,21600,21600,21600,21600,50
|
|
20231201,114000,9551587550,21650,21650,21650,21600,514
|
|
20231201,113900,9540483600,21650,21550,21650,21550,1089
|
|
20231201,113800,9516932750,21600,21550,21600,21550,2
|
|
20231201,113700,9516889600,21550,21550,21550,21550,13
|
|
20231201,113600,9516609450,21550,21550,21550,21550,313
|
|
20231201,113500,9509864300,21600,21600,21650,21600,315
|
|
20231201,113400,9503060250,21600,21600,21600,21450,753
|
|
20231201,113300,9486844050,21450,21650,21650,21450,288
|
|
20231201,113200,9480643850,21500,21600,21650,21500,1265
|
|
20231201,113100,9453320100,21600,21550,21600,21550,80
|
|
20231201,113000,9451594850,21550,21550,21550,21400,1002
|
|
20231201,112900,9430001900,21550,21550,21550,21550,37
|
|
20231201,112800,9429204550,21550,21350,21550,21350,130
|
|
20231201,112700,9426425750,21400,21400,21400,21400,1
|
|
20231201,112600,9426404350,21350,21350,21350,21350,27
|
|
20231201,112500,9425827900,21350,21500,21500,21350,1740
|
|
20231201,112400,9388459600,21500,21400,21500,21350,1632
|
|
20231201,112300,9353456550,21400,21400,21400,21400,947
|
|
20231201,112200,9333190750,21400,21450,21450,21400,404
|
|
20231201,112100,9324539000,21450,21500,21500,21450,14
|
|
20231201,112000,9324238650,21450,21500,21500,21450,62
|
|
20231201,111900,9322906400,21450,21450,21450,21450,549
|
|
20231201,111800,9311130350,21500,21500,21500,21450,23
|
|
20231201,111700,9310636000,21500,21500,21500,21500,103
|
|
20231201,111600,9308421500,21450,21500,21500,21450,503
|
|
20231201,111500,9297619600,21500,21550,21600,21500,1943
|
|
20231201,111400,9255772650,21600,21600,21650,21600,97
|
|
20231201,111300,9253677300,21650,21650,21650,21600,1017
|
|
20231201,111200,9231684950,21650,21450,21650,21400,2292
|
|
20231201,111100,9182299450,21450,21450,21450,21450,7
|
|
20231201,111000,9182149300,21450,21450,21450,21450,1
|
|
20231201,110900,9182127850,21400,21400,21400,21400,98
|
|
20231201,110800,9180030650,21500,21500,21500,21400,525
|
|
20231201,110700,9168789950,21500,21450,21500,21450,440
|
|
20231201,110600,9159351900,21500,21550,21550,21500,327
|
|
20231201,110500,9152310900,21500,21500,21550,21500,41
|
|
20231201,110400,9151429350,21500,21500,21500,21450,1451
|
|
20231201,110300,9120257400,21550,21450,21550,21450,511
|
|
20231201,110200,9109271300,21450,21500,21500,21450,154
|
|
20231201,110100,9105960800,21500,21500,21500,21500,520
|
|
20231201,110000,9094780800,21500,21500,21500,21450,529
|
|
20231201,105900,9083407350,21550,21500,21550,21500,437
|
|
20231201,105800,9074009050,21500,21450,21500,21400,664
|
|
20231201,105700,9059761400,21400,21450,21450,21400,182
|
|
20231201,105600,9055865500,21450,21450,21500,21400,742
|
|
20231201,105500,9039950450,21450,21450,21500,21450,141
|
|
20231201,105400,9036924850,21400,21400,21450,21400,229
|
|
20231201,105300,9032014650,21400,21450,21450,21400,581
|
|
20231201,105200,9019569800,21400,21350,21400,21350,1478
|
|
20231201,105100,8987957600,21400,21400,21400,21400,9
|
|
20231201,105000,8987765000,21400,21300,21400,21300,43
|
|
20231201,104900,8986848300,21350,21350,21400,21350,693
|
|
20231201,104800,8972052250,21350,21350,21350,21350,241
|
|
20231201,104700,8966906900,21350,21350,21350,21350,48
|
|
20231201,104600,8965882100,21350,21350,21350,21350,60
|
|
20231201,104500,8964601100,21350,21350,21350,21350,9
|
|
20231201,104400,8964408950,21350,21400,21400,21350,22
|
|
20231201,104300,8963938250,21450,21400,21450,21350,234
|
|
20231201,104200,8958930000,21400,21350,21400,21350,710
|
|
20231201,104100,8943740600,21400,21400,21400,21400,244
|
|
20231201,104000,8938519000,21400,21400,21400,21400,0
|
|
20231201,103900,8938519000,21400,21400,21400,21300,844
|
|
20231201,103800,8920517750,21400,21400,21400,21400,656
|
|
20231201,103700,8906479350,21400,21350,21400,21350,535
|
|
20231201,103600,8895051100,21350,21350,21350,21350,30
|
|
20231201,103500,8894410600,21350,21250,21350,21200,1416
|
|
20231201,103400,8864316500,21250,21200,21250,21200,521
|
|
20231201,103300,8853251850,21200,21200,21200,21200,389
|
|
20231201,103200,8845005050,21200,21300,21300,21200,1700
|
|
20231201,103100,8808908300,21300,21300,21300,21300,126
|
|
20231201,103000,8806224500,21250,21300,21300,21250,42
|
|
20231201,102900,8805331950,21300,21250,21300,21250,43
|
|
20231201,102800,8804417950,21250,21250,21300,21250,741
|
|
20231201,102700,8788671650,21250,21250,21300,21250,1025
|
|
20231201,102600,8766880400,21250,21300,21300,21250,1104
|
|
20231201,102500,8743385650,21300,21350,21400,21300,837
|
|
20231201,102400,8725547950,21350,21450,21450,21300,502
|
|
20231201,102300,8714852750,21350,21400,21450,21350,795
|
|
20231201,102200,8697878650,21450,21350,21500,21350,84
|
|
20231201,102100,8696081200,21350,21400,21450,21350,1206
|
|
20231201,102000,8670277650,21400,21450,21500,21400,383
|
|
20231201,101900,8662071700,21500,21450,21500,21400,267
|
|
20231201,101800,8656346150,21400,21500,21500,21400,14
|
|
20231201,101700,8656046450,21400,21450,21500,21400,1004
|
|
20231201,101600,8634543250,21450,21500,21500,21400,633
|
|
20231201,101500,8620937800,21450,21400,21450,21400,319
|
|
20231201,101400,8614101150,21400,21450,21450,21400,161
|
|
20231201,101300,8610652950,21450,21500,21500,21400,591
|
|
20231201,101200,8597959000,21400,21400,21500,21350,920
|
|
20231201,101100,8578235650,21500,21350,21500,21350,313
|
|
20231201,101000,8571515600,21350,21350,21400,21350,586
|
|
20231201,100900,8558975850,21350,21400,21400,21300,375
|
|
20231201,100800,8550951200,21300,21350,21400,21300,595
|
|
20231201,100700,8538247000,21400,21350,21400,21350,148
|
|
20231201,100600,8535085050,21350,21350,21350,21300,56
|
|
20231201,100500,8533889500,21350,21300,21400,21300,316
|
|
20231201,100400,8527144600,21250,21250,21300,21250,986
|
|
20231201,100300,8506166850,21250,21250,21300,21250,898
|
|
20231201,100200,8487082000,21250,21250,21300,21250,401
|
|
20231201,100100,8478560550,21300,21300,21350,21300,576
|
|
20231201,100000,8466286950,21300,21400,21400,21300,416
|
|
20231201,095900,8457424950,21400,21250,21400,21250,273
|
|
20231201,095800,8451602600,21400,21300,21400,21250,739
|
|
20231201,095700,8435872000,21250,21250,21250,21200,1161
|
|
20231201,095600,8411212000,21250,21250,21300,21250,1083
|
|
20231201,095500,8388190150,21250,21300,21300,21250,3680
|
|
20231201,095400,8309896750,21300,21500,21500,21300,1410
|
|
20231201,095300,8279830400,21450,21450,21550,21400,789
|
|
20231201,095200,8262909800,21450,21650,21650,21450,590
|
|
20231201,095100,8250209750,21600,21350,21600,21350,5808
|
|
20231201,095000,8125293750,21350,21350,21400,21350,1506
|
|
20231201,094900,8093129050,21400,21450,21450,21350,538
|
|
20231201,094800,8081618450,21450,21400,21450,21400,1065
|
|
20231201,094700,8058819900,21450,21500,21500,21450,361
|
|
20231201,094600,8051075500,21500,21400,21500,21400,712
|
|
20231201,094500,8035820350,21450,21450,21500,21450,1558
|
|
20231201,094400,8002389500,21450,21450,21500,21400,923
|
|
20231201,094300,7982590250,21400,21450,21500,21400,665
|
|
20231201,094200,7968329050,21450,21400,21450,21400,713
|
|
20231201,094100,7953068950,21400,21350,21400,21300,1084
|
|
20231201,094000,7929942400,21350,21400,21400,21350,1309
|
|
20231201,093900,7901930850,21400,21400,21400,21350,687
|
|
20231201,093800,7887253100,21400,21250,21400,21250,1244
|
|
20231201,093700,7860744350,21250,21300,21350,21200,6226
|
|
20231201,093600,7728340300,21350,21450,21500,21350,4594
|
|
20231201,093500,7629951250,21450,21400,21450,21350,1488
|
|
20231201,093400,7598125100,21400,21550,21550,21250,14650
|
|
20231201,093300,7284806550,21550,21500,21600,21500,2084
|
|
20231201,093200,7239896150,21550,21450,21600,21450,1323
|
|
20231201,093100,7211415900,21550,21500,21550,21450,7839
|
|
20231201,093000,7043051750,21500,21550,21600,21500,4945
|
|
20231201,092900,6936578650,21600,21700,21700,21550,4634
|
|
20231201,092800,6836518900,21700,21700,21750,21650,1354
|
|
20231201,092700,6807157500,21700,21750,21750,21650,1464
|
|
20231201,092600,6775359550,21750,21600,21750,21600,6752
|
|
20231201,092500,6629295950,21600,21750,21800,21600,7142
|
|
20231201,092400,6474494950,21700,21700,21850,21650,6372
|
|
20231201,092300,6335982200,21700,21850,21900,21700,7756
|
|
20231201,092200,6167178300,21850,21950,22000,21850,2264
|
|
20231201,092100,6117586600,21950,21850,22000,21800,10148
|
|
20231201,092000,5895268350,21850,22050,22050,21800,10464
|
|
20231201,091900,5665946150,22050,22050,22200,22000,8403
|
|
20231201,091800,5480635400,22100,22150,22200,22100,6627
|
|
20231201,091700,5334044950,22100,22150,22250,22100,3825
|
|
20231201,091600,5249349250,22100,22200,22250,22100,12468
|
|
20231201,091500,4972893500,22200,22400,22400,22200,15733
|
|
20231201,091400,4622024750,22400,22250,22400,22100,16036
|
|
20231201,091300,4265124650,22150,22200,22400,22050,33736
|
|
20231201,091200,3514066350,22250,21900,22250,21750,24778
|
|
20231201,091100,2968545700,21900,21900,21950,21800,11819
|
|
20231201,091000,2709976400,21850,21700,21950,21600,18186
|
|
20231201,090900,2313345950,21700,21450,21750,21400,12234
|
|
20231201,090800,2048792550,21450,21600,21600,21400,4828
|
|
20231201,090700,1945061750,21550,21600,21650,21500,4470
|
|
20231201,090600,1848644750,21650,21550,21650,21500,9058
|
|
20231201,090500,1653284200,21550,21550,21650,21500,9872
|
|
20231201,090400,1440167400,21600,21600,21650,21450,13294
|
|
20231201,090300,1153890250,21600,21300,21600,21100,20679
|
|
20231201,090200,711740350,21300,20950,21300,20950,15738
|
|
20231201,090100,378722850,20950,20800,20950,20750,2240
|
|
20231201,090000,331915400,20800,20500,20950,20500,16006
|