744 lines
41 KiB
CSV
744 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,212100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,212000,185875590700,47350,47350,47350,47350,0
|
|
20231201,211900,185875590700,47350,47350,47350,47350,0
|
|
20231201,211800,185875590700,47350,47350,47350,47350,0
|
|
20231201,211700,185875590700,47350,47350,47350,47350,0
|
|
20231201,211600,185875590700,47350,47350,47350,47350,0
|
|
20231201,211500,185875590700,47350,47350,47350,47350,0
|
|
20231201,211400,185875590700,47350,47350,47350,47350,0
|
|
20231201,211300,185875590700,47350,47350,47350,47350,0
|
|
20231201,211200,185875590700,47350,47350,47350,47350,0
|
|
20231201,211100,185875590700,47350,47350,47350,47350,0
|
|
20231201,211000,185875590700,47350,47350,47350,47350,0
|
|
20231201,210900,185875590700,47350,47350,47350,47350,0
|
|
20231201,210800,185875590700,47350,47350,47350,47350,0
|
|
20231201,210700,185875590700,47350,47350,47350,47350,0
|
|
20231201,210600,185875590700,47350,47350,47350,47350,0
|
|
20231201,210500,185875590700,47350,47350,47350,47350,0
|
|
20231201,210400,185875590700,47350,47350,47350,47350,0
|
|
20231201,210300,185875590700,47350,47350,47350,47350,0
|
|
20231201,210200,185875590700,47350,47350,47350,47350,0
|
|
20231201,210100,185875590700,47350,47350,47350,47350,0
|
|
20231201,210000,185875590700,47350,47350,47350,47350,0
|
|
20231201,205900,185875590700,47350,47350,47350,47350,0
|
|
20231201,205800,185875590700,47350,47350,47350,47350,0
|
|
20231201,205700,185875590700,47350,47350,47350,47350,0
|
|
20231201,205600,185875590700,47350,47350,47350,47350,0
|
|
20231201,205500,185875590700,47350,47350,47350,47350,0
|
|
20231201,205400,185875590700,47350,47350,47350,47350,0
|
|
20231201,205300,185875590700,47350,47350,47350,47350,0
|
|
20231201,205200,185875590700,47350,47350,47350,47350,0
|
|
20231201,205100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,205000,185875590700,47350,47350,47350,47350,0
|
|
20231201,204900,185875590700,47350,47350,47350,47350,0
|
|
20231201,204800,185875590700,47350,47350,47350,47350,0
|
|
20231201,204700,185875590700,47350,47350,47350,47350,0
|
|
20231201,204600,185875590700,47350,47350,47350,47350,0
|
|
20231201,204500,185875590700,47350,47350,47350,47350,0
|
|
20231201,204400,185875590700,47350,47350,47350,47350,0
|
|
20231201,204300,185875590700,47350,47350,47350,47350,0
|
|
20231201,204200,185875590700,47350,47350,47350,47350,0
|
|
20231201,204100,185875590700,47350,47350,47350,47350,0
|
|
20231201,204000,185875590700,47350,47350,47350,47350,0
|
|
20231201,203900,185875590700,47350,47350,47350,47350,0
|
|
20231201,203800,185875590700,47350,47350,47350,47350,0
|
|
20231201,203700,185875590700,47350,47350,47350,47350,0
|
|
20231201,203600,185875590700,47350,47350,47350,47350,0
|
|
20231201,203500,185875590700,47350,47350,47350,47350,0
|
|
20231201,203400,185875590700,47350,47350,47350,47350,0
|
|
20231201,203300,185875590700,47350,47350,47350,47350,0
|
|
20231201,203200,185875590700,47350,47350,47350,47350,0
|
|
20231201,203100,185875590700,47350,47350,47350,47350,0
|
|
20231201,203000,185875590700,47350,47350,47350,47350,0
|
|
20231201,202900,185875590700,47350,47350,47350,47350,0
|
|
20231201,202800,185875590700,47350,47350,47350,47350,0
|
|
20231201,202700,185875590700,47350,47350,47350,47350,0
|
|
20231201,202600,185875590700,47350,47350,47350,47350,0
|
|
20231201,202500,185875590700,47350,47350,47350,47350,0
|
|
20231201,202400,185875590700,47350,47350,47350,47350,0
|
|
20231201,202300,185875590700,47350,47350,47350,47350,0
|
|
20231201,202200,185875590700,47350,47350,47350,47350,0
|
|
20231201,202100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,202000,185875590700,47350,47350,47350,47350,0
|
|
20231201,201900,185875590700,47350,47350,47350,47350,0
|
|
20231201,201800,185875590700,47350,47350,47350,47350,0
|
|
20231201,201700,185875590700,47350,47350,47350,47350,0
|
|
20231201,201600,185875590700,47350,47350,47350,47350,0
|
|
20231201,201500,185875590700,47350,47350,47350,47350,0
|
|
20231201,201400,185875590700,47350,47350,47350,47350,0
|
|
20231201,201300,185875590700,47350,47350,47350,47350,0
|
|
20231201,201200,185875590700,47350,47350,47350,47350,0
|
|
20231201,201100,185875590700,47350,47350,47350,47350,0
|
|
20231201,201000,185875590700,47350,47350,47350,47350,0
|
|
20231201,200900,185875590700,47350,47350,47350,47350,0
|
|
20231201,200800,185875590700,47350,47350,47350,47350,0
|
|
20231201,200700,185875590700,47350,47350,47350,47350,0
|
|
20231201,200600,185875590700,47350,47350,47350,47350,0
|
|
20231201,200500,185875590700,47350,47350,47350,47350,0
|
|
20231201,200400,185875590700,47350,47350,47350,47350,0
|
|
20231201,200300,185875590700,47350,47350,47350,47350,0
|
|
20231201,200200,185875590700,47350,47350,47350,47350,0
|
|
20231201,200100,185875590700,47350,47350,47350,47350,0
|
|
20231201,200000,185875590700,47350,47350,47350,47350,0
|
|
20231201,195900,185875590700,47350,47350,47350,47350,0
|
|
20231201,195800,185875590700,47350,47350,47350,47350,0
|
|
20231201,195700,185875590700,47350,47350,47350,47350,0
|
|
20231201,195600,185875590700,47350,47350,47350,47350,0
|
|
20231201,195500,185875590700,47350,47350,47350,47350,0
|
|
20231201,195400,185875590700,47350,47350,47350,47350,0
|
|
20231201,195300,185875590700,47350,47350,47350,47350,0
|
|
20231201,195200,185875590700,47350,47350,47350,47350,0
|
|
20231201,195100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,195000,185875590700,47350,47350,47350,47350,0
|
|
20231201,194900,185875590700,47350,47350,47350,47350,0
|
|
20231201,194800,185875590700,47350,47350,47350,47350,0
|
|
20231201,194700,185875590700,47350,47350,47350,47350,0
|
|
20231201,194600,185875590700,47350,47350,47350,47350,0
|
|
20231201,194500,185875590700,47350,47350,47350,47350,0
|
|
20231201,194400,185875590700,47350,47350,47350,47350,0
|
|
20231201,194300,185875590700,47350,47350,47350,47350,0
|
|
20231201,194200,185875590700,47350,47350,47350,47350,0
|
|
20231201,194100,185875590700,47350,47350,47350,47350,0
|
|
20231201,194000,185875590700,47350,47350,47350,47350,0
|
|
20231201,193900,185875590700,47350,47350,47350,47350,0
|
|
20231201,193800,185875590700,47350,47350,47350,47350,0
|
|
20231201,193700,185875590700,47350,47350,47350,47350,0
|
|
20231201,193600,185875590700,47350,47350,47350,47350,0
|
|
20231201,193500,185875590700,47350,47350,47350,47350,0
|
|
20231201,193400,185875590700,47350,47350,47350,47350,0
|
|
20231201,193300,185875590700,47350,47350,47350,47350,0
|
|
20231201,193200,185875590700,47350,47350,47350,47350,0
|
|
20231201,193100,185875590700,47350,47350,47350,47350,0
|
|
20231201,193000,185875590700,47350,47350,47350,47350,0
|
|
20231201,192900,185875590700,47350,47350,47350,47350,0
|
|
20231201,192800,185875590700,47350,47350,47350,47350,0
|
|
20231201,192700,185875590700,47350,47350,47350,47350,0
|
|
20231201,192600,185875590700,47350,47350,47350,47350,0
|
|
20231201,192500,185875590700,47350,47350,47350,47350,0
|
|
20231201,192400,185875590700,47350,47350,47350,47350,0
|
|
20231201,192300,185875590700,47350,47350,47350,47350,0
|
|
20231201,192200,185875590700,47350,47350,47350,47350,0
|
|
20231201,192100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,192000,185875590700,47350,47350,47350,47350,0
|
|
20231201,191900,185875590700,47350,47350,47350,47350,0
|
|
20231201,191800,185875590700,47350,47350,47350,47350,0
|
|
20231201,191700,185875590700,47350,47350,47350,47350,0
|
|
20231201,191600,185875590700,47350,47350,47350,47350,0
|
|
20231201,191500,185875590700,47350,47350,47350,47350,0
|
|
20231201,191400,185875590700,47350,47350,47350,47350,0
|
|
20231201,191300,185875590700,47350,47350,47350,47350,0
|
|
20231201,191200,185875590700,47350,47350,47350,47350,0
|
|
20231201,191100,185875590700,47350,47350,47350,47350,0
|
|
20231201,191000,185875590700,47350,47350,47350,47350,0
|
|
20231201,190900,185875590700,47350,47350,47350,47350,0
|
|
20231201,190800,185875590700,47350,47350,47350,47350,0
|
|
20231201,190700,185875590700,47350,47350,47350,47350,0
|
|
20231201,190600,185875590700,47350,47350,47350,47350,0
|
|
20231201,190500,185875590700,47350,47350,47350,47350,0
|
|
20231201,190400,185875590700,47350,47350,47350,47350,0
|
|
20231201,190300,185875590700,47350,47350,47350,47350,0
|
|
20231201,190200,185875590700,47350,47350,47350,47350,0
|
|
20231201,190100,185875590700,47350,47350,47350,47350,0
|
|
20231201,190000,185875590700,47350,47350,47350,47350,0
|
|
20231201,185900,185875590700,47350,47350,47350,47350,0
|
|
20231201,185800,185875590700,47350,47350,47350,47350,0
|
|
20231201,185700,185875590700,47350,47350,47350,47350,0
|
|
20231201,185600,185875590700,47350,47350,47350,47350,0
|
|
20231201,185500,185875590700,47350,47350,47350,47350,0
|
|
20231201,185400,185875590700,47350,47350,47350,47350,0
|
|
20231201,185300,185875590700,47350,47350,47350,47350,0
|
|
20231201,185200,185875590700,47350,47350,47350,47350,0
|
|
20231201,185100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,185000,185875590700,47350,47350,47350,47350,0
|
|
20231201,184900,185875590700,47350,47350,47350,47350,0
|
|
20231201,184800,185875590700,47350,47350,47350,47350,0
|
|
20231201,184700,185875590700,47350,47350,47350,47350,0
|
|
20231201,184600,185875590700,47350,47350,47350,47350,0
|
|
20231201,184500,185875590700,47350,47350,47350,47350,0
|
|
20231201,184400,185875590700,47350,47350,47350,47350,0
|
|
20231201,184300,185875590700,47350,47350,47350,47350,0
|
|
20231201,184200,185875590700,47350,47350,47350,47350,0
|
|
20231201,184100,185875590700,47350,47350,47350,47350,0
|
|
20231201,184000,185875590700,47350,47350,47350,47350,0
|
|
20231201,183900,185875590700,47350,47350,47350,47350,0
|
|
20231201,183800,185875590700,47350,47350,47350,47350,0
|
|
20231201,183700,185875590700,47350,47350,47350,47350,0
|
|
20231201,183600,185875590700,47350,47350,47350,47350,0
|
|
20231201,183500,185875590700,47350,47350,47350,47350,0
|
|
20231201,183400,185875590700,47350,47350,47350,47350,0
|
|
20231201,183300,185875590700,47350,47350,47350,47350,0
|
|
20231201,183200,185875590700,47350,47350,47350,47350,0
|
|
20231201,183100,185875590700,47350,47350,47350,47350,0
|
|
20231201,183000,185875590700,47350,47350,47350,47350,0
|
|
20231201,182900,185875590700,47350,47350,47350,47350,0
|
|
20231201,182800,185875590700,47350,47350,47350,47350,0
|
|
20231201,182700,185875590700,47350,47350,47350,47350,0
|
|
20231201,182600,185875590700,47350,47350,47350,47350,0
|
|
20231201,182500,185875590700,47350,47350,47350,47350,0
|
|
20231201,182400,185875590700,47350,47350,47350,47350,0
|
|
20231201,182300,185875590700,47350,47350,47350,47350,0
|
|
20231201,182200,185875590700,47350,47350,47350,47350,0
|
|
20231201,182100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,182000,185875590700,47350,47350,47350,47350,0
|
|
20231201,181900,185875590700,47350,47350,47350,47350,0
|
|
20231201,181800,185875590700,47350,47350,47350,47350,0
|
|
20231201,181700,185875590700,47350,47350,47350,47350,0
|
|
20231201,181600,185875590700,47350,47350,47350,47350,0
|
|
20231201,181500,185875590700,47350,47350,47350,47350,0
|
|
20231201,181400,185875590700,47350,47350,47350,47350,0
|
|
20231201,181300,185875590700,47350,47350,47350,47350,0
|
|
20231201,181200,185875590700,47350,47350,47350,47350,0
|
|
20231201,181100,185875590700,47350,47350,47350,47350,0
|
|
20231201,181000,185875590700,47350,47350,47350,47350,0
|
|
20231201,180900,185875590700,47350,47350,47350,47350,0
|
|
20231201,180800,185875590700,47350,47350,47350,47350,0
|
|
20231201,180700,185875590700,47350,47350,47350,47350,0
|
|
20231201,180600,185875590700,47350,47350,47350,47350,0
|
|
20231201,180500,185875590700,47350,47350,47350,47350,0
|
|
20231201,180400,185875590700,47350,47350,47350,47350,0
|
|
20231201,180300,185875590700,47350,47350,47350,47350,0
|
|
20231201,180200,185875590700,47350,47350,47350,47350,0
|
|
20231201,180100,185875590700,47350,47350,47350,47350,0
|
|
20231201,180000,185875590700,47350,47350,47350,47350,0
|
|
20231201,175900,185875590700,47350,47350,47350,47350,0
|
|
20231201,175800,185875590700,47350,47350,47350,47350,0
|
|
20231201,175700,185875590700,47350,47350,47350,47350,0
|
|
20231201,175600,185875590700,47350,47350,47350,47350,0
|
|
20231201,175500,185875590700,47350,47350,47350,47350,0
|
|
20231201,175400,185875590700,47350,47350,47350,47350,0
|
|
20231201,175300,185875590700,47350,47350,47350,47350,0
|
|
20231201,175200,185875590700,47350,47350,47350,47350,0
|
|
20231201,175100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,175000,185875590700,47350,47350,47350,47350,0
|
|
20231201,174900,185875590700,47350,47350,47350,47350,0
|
|
20231201,174800,185875590700,47350,47350,47350,47350,0
|
|
20231201,174700,185875590700,47350,47350,47350,47350,0
|
|
20231201,174600,185875590700,47350,47350,47350,47350,0
|
|
20231201,174500,185875590700,47350,47350,47350,47350,0
|
|
20231201,174400,185875590700,47350,47350,47350,47350,0
|
|
20231201,174300,185875590700,47350,47350,47350,47350,0
|
|
20231201,174200,185875590700,47350,47350,47350,47350,0
|
|
20231201,174100,185875590700,47350,47350,47350,47350,0
|
|
20231201,174000,185875590700,47350,47350,47350,47350,0
|
|
20231201,173900,185875590700,47350,47350,47350,47350,0
|
|
20231201,173800,185875590700,47350,47350,47350,47350,0
|
|
20231201,173700,185875590700,47350,47350,47350,47350,0
|
|
20231201,173600,185875590700,47350,47350,47350,47350,0
|
|
20231201,173500,185875590700,47350,47350,47350,47350,0
|
|
20231201,173400,185875590700,47350,47350,47350,47350,0
|
|
20231201,173300,185875590700,47350,47350,47350,47350,0
|
|
20231201,173200,185875590700,47350,47350,47350,47350,0
|
|
20231201,173100,185875590700,47350,47350,47350,47350,0
|
|
20231201,173000,185875590700,47350,47350,47350,47350,0
|
|
20231201,172900,185875590700,47350,47350,47350,47350,0
|
|
20231201,172800,185875590700,47350,47350,47350,47350,0
|
|
20231201,172700,185875590700,47350,47350,47350,47350,0
|
|
20231201,172600,185875590700,47350,47350,47350,47350,0
|
|
20231201,172500,185875590700,47350,47350,47350,47350,0
|
|
20231201,172400,185875590700,47350,47350,47350,47350,0
|
|
20231201,172300,185875590700,47350,47350,47350,47350,0
|
|
20231201,172200,185875590700,47350,47350,47350,47350,0
|
|
20231201,172100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,172000,185875590700,47350,47350,47350,47350,0
|
|
20231201,171900,185875590700,47350,47350,47350,47350,0
|
|
20231201,171800,185875590700,47350,47350,47350,47350,0
|
|
20231201,171700,185875590700,47350,47350,47350,47350,0
|
|
20231201,171600,185875590700,47350,47350,47350,47350,0
|
|
20231201,171500,185875590700,47350,47350,47350,47350,0
|
|
20231201,171400,185875590700,47350,47350,47350,47350,0
|
|
20231201,171300,185875590700,47350,47350,47350,47350,0
|
|
20231201,171200,185875590700,47350,47350,47350,47350,0
|
|
20231201,171100,185875590700,47350,47350,47350,47350,0
|
|
20231201,171000,185875590700,47350,47350,47350,47350,0
|
|
20231201,170900,185875590700,47350,47350,47350,47350,0
|
|
20231201,170800,185875590700,47350,47350,47350,47350,0
|
|
20231201,170700,185875590700,47350,47350,47350,47350,0
|
|
20231201,170600,185875590700,47350,47350,47350,47350,0
|
|
20231201,170500,185875590700,47350,47350,47350,47350,0
|
|
20231201,170400,185875590700,47350,47350,47350,47350,0
|
|
20231201,170300,185875590700,47350,47350,47350,47350,0
|
|
20231201,170200,185875590700,47350,47350,47350,47350,0
|
|
20231201,170100,185875590700,47350,47350,47350,47350,0
|
|
20231201,170000,185875590700,47350,47350,47350,47350,0
|
|
20231201,165900,185875590700,47350,47350,47350,47350,0
|
|
20231201,165800,185875590700,47350,47350,47350,47350,0
|
|
20231201,165700,185875590700,47350,47350,47350,47350,0
|
|
20231201,165600,185875590700,47350,47350,47350,47350,0
|
|
20231201,165500,185875590700,47350,47350,47350,47350,0
|
|
20231201,165400,185875590700,47350,47350,47350,47350,0
|
|
20231201,165300,185875590700,47350,47350,47350,47350,0
|
|
20231201,165200,185875590700,47350,47350,47350,47350,0
|
|
20231201,165100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,165000,185875590700,47350,47350,47350,47350,0
|
|
20231201,164900,185875590700,47350,47350,47350,47350,0
|
|
20231201,164800,185875590700,47350,47350,47350,47350,0
|
|
20231201,164700,185875590700,47350,47350,47350,47350,0
|
|
20231201,164600,185875590700,47350,47350,47350,47350,0
|
|
20231201,164500,185875590700,47350,47350,47350,47350,0
|
|
20231201,164400,185875590700,47350,47350,47350,47350,0
|
|
20231201,164300,185875590700,47350,47350,47350,47350,0
|
|
20231201,164200,185875590700,47350,47350,47350,47350,0
|
|
20231201,164100,185875590700,47350,47350,47350,47350,0
|
|
20231201,164000,185875590700,47350,47350,47350,47350,0
|
|
20231201,163900,185875590700,47350,47350,47350,47350,0
|
|
20231201,163800,185875590700,47350,47350,47350,47350,0
|
|
20231201,163700,185875590700,47350,47350,47350,47350,0
|
|
20231201,163600,185875590700,47350,47350,47350,47350,0
|
|
20231201,163500,185875590700,47350,47350,47350,47350,0
|
|
20231201,163400,185875590700,47350,47350,47350,47350,0
|
|
20231201,163300,185875590700,47350,47350,47350,47350,0
|
|
20231201,163200,185875590700,47350,47350,47350,47350,0
|
|
20231201,163100,185875590700,47350,47350,47350,47350,0
|
|
20231201,163000,185875590700,47350,47350,47350,47350,0
|
|
20231201,162900,185875590700,47350,47350,47350,47350,0
|
|
20231201,162800,185875590700,47350,47350,47350,47350,0
|
|
20231201,162700,185875590700,47350,47350,47350,47350,0
|
|
20231201,162600,185875590700,47350,47350,47350,47350,0
|
|
20231201,162500,185875590700,47350,47350,47350,47350,0
|
|
20231201,162400,185875590700,47350,47350,47350,47350,0
|
|
20231201,162300,185875590700,47350,47350,47350,47350,0
|
|
20231201,162200,185875590700,47350,47350,47350,47350,0
|
|
20231201,162100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,162000,185875590700,47350,47350,47350,47350,0
|
|
20231201,161900,185875590700,47350,47350,47350,47350,0
|
|
20231201,161800,185875590700,47350,47350,47350,47350,0
|
|
20231201,161700,185875590700,47350,47350,47350,47350,0
|
|
20231201,161600,185875590700,47350,47350,47350,47350,0
|
|
20231201,161500,185875590700,47350,47350,47350,47350,0
|
|
20231201,161400,185875590700,47350,47350,47350,47350,0
|
|
20231201,161300,185875590700,47350,47350,47350,47350,0
|
|
20231201,161200,185875590700,47350,47350,47350,47350,0
|
|
20231201,161100,185875590700,47350,47350,47350,47350,0
|
|
20231201,161000,185875590700,47350,47350,47350,47350,0
|
|
20231201,160900,185875590700,47350,47350,47350,47350,0
|
|
20231201,160800,185875590700,47350,47350,47350,47350,0
|
|
20231201,160700,185875590700,47350,47350,47350,47350,0
|
|
20231201,160600,185875590700,47350,47350,47350,47350,0
|
|
20231201,160500,185875590700,47350,47350,47350,47350,0
|
|
20231201,160400,185875590700,47350,47350,47350,47350,0
|
|
20231201,160300,185875590700,47350,47350,47350,47350,0
|
|
20231201,160200,185875590700,47350,47350,47350,47350,0
|
|
20231201,160100,185875590700,47350,47350,47350,47350,0
|
|
20231201,160000,185875590700,47350,47350,47350,47350,0
|
|
20231201,155900,185875590700,47350,47350,47350,47350,0
|
|
20231201,155800,185875590700,47350,47350,47350,47350,0
|
|
20231201,155700,185875590700,47350,47350,47350,47350,0
|
|
20231201,155600,185875590700,47350,47350,47350,47350,0
|
|
20231201,155500,185875590700,47350,47350,47350,47350,0
|
|
20231201,155400,185875590700,47350,47350,47350,47350,0
|
|
20231201,155300,185875590700,47350,47350,47350,47350,0
|
|
20231201,155200,185875590700,47350,47350,47350,47350,0
|
|
20231201,155100,185875590700,47350,47350,47350,47350,50823
|
|
20231201,155000,185875590700,47350,47350,47350,47350,0
|
|
20231201,154900,185875590700,47350,47350,47350,47350,0
|
|
20231201,154800,185875590700,47350,47350,47350,47350,0
|
|
20231201,154700,185875590700,47350,47350,47350,47350,0
|
|
20231201,154600,185875590700,47350,47350,47350,47350,0
|
|
20231201,154500,185875590700,47350,47350,47350,47350,0
|
|
20231201,154400,185875590700,47350,47350,47350,47350,0
|
|
20231201,154300,185875590700,47350,47350,47350,47350,0
|
|
20231201,154200,185875590700,47350,47350,47350,47350,0
|
|
20231201,154100,185875590700,47350,47350,47350,47350,0
|
|
20231201,154000,185875590700,47350,47350,47350,47350,0
|
|
20231201,153900,185875590700,47350,47350,47350,47350,0
|
|
20231201,153800,185875590700,47350,47350,47350,47350,0
|
|
20231201,153700,185875590700,47350,47350,47350,47350,0
|
|
20231201,153600,185875590700,47350,47350,47350,47350,0
|
|
20231201,153500,185875590700,47350,47350,47350,47350,0
|
|
20231201,153400,185875590700,47350,47350,47350,47350,0
|
|
20231201,153300,185875590700,47350,47350,47350,47350,0
|
|
20231201,153200,185875590700,47350,47350,47350,47350,0
|
|
20231201,153100,185875590700,47350,47350,47350,47350,0
|
|
20231201,153000,185875590700,47350,47350,47350,47350,50823
|
|
20231201,152900,183469121650,47450,47450,47450,47450,0
|
|
20231201,152800,183469121650,47450,47450,47450,47450,0
|
|
20231201,152700,183469121650,47450,47450,47450,47450,0
|
|
20231201,152600,183469121650,47450,47450,47450,47450,0
|
|
20231201,152500,183469121650,47450,47450,47450,47450,0
|
|
20231201,152400,183469121650,47450,47450,47450,47450,0
|
|
20231201,152300,183469121650,47450,47450,47450,47450,0
|
|
20231201,152200,183469121650,47450,47450,47450,47450,0
|
|
20231201,152100,183469121650,47450,47450,47450,47450,0
|
|
20231201,152000,183469121650,47450,47450,47450,47450,0
|
|
20231201,151900,183469121650,47450,47600,47600,47350,14399
|
|
20231201,151800,182784587750,47600,47400,47650,47400,14740
|
|
20231201,151700,182083924550,47400,47350,47450,47350,6553
|
|
20231201,151600,181773384600,47350,47400,47450,47350,4406
|
|
20231201,151500,181564514700,47450,47400,47450,47300,4562
|
|
20231201,151400,181348223850,47350,47250,47350,47250,5032
|
|
20231201,151300,181110201300,47250,47200,47300,47200,5154
|
|
20231201,151200,180866554650,47250,47250,47300,47100,15494
|
|
20231201,151100,180135418950,47250,47400,47400,47250,7022
|
|
20231201,151000,179803298000,47350,47450,47500,47350,4149
|
|
20231201,150900,179606502050,47500,47550,47600,47450,7717
|
|
20231201,150800,179239894100,47600,47450,47600,47450,5278
|
|
20231201,150700,178989180400,47450,47500,47500,47450,1483
|
|
20231201,150600,178918764200,47500,47500,47550,47450,4789
|
|
20231201,150500,178691425350,47500,47500,47500,47450,3460
|
|
20231201,150400,178527095950,47500,47450,47500,47400,4351
|
|
20231201,150300,178320673550,47400,47450,47450,47400,2073
|
|
20231201,150200,178222388250,47450,47350,47450,47350,4798
|
|
20231201,150100,177995032700,47350,47350,47500,47300,10169
|
|
20231201,150000,177513362800,47350,47450,47500,47250,12323
|
|
20231201,145900,176929941700,47450,47500,47550,47450,5675
|
|
20231201,145800,176660349600,47500,47550,47600,47500,5282
|
|
20231201,145700,176409327150,47550,47600,47600,47450,18822
|
|
20231201,145600,175515049450,47550,47600,47650,47550,7018
|
|
20231201,145500,175180993450,47650,47600,47650,47600,2267
|
|
20231201,145400,175073006950,47600,47650,47700,47600,3564
|
|
20231201,145300,174903279650,47600,47650,47700,47550,7116
|
|
20231201,145200,174564377100,47650,47900,47950,47650,11863
|
|
20231201,145100,173997528600,47900,47900,47900,47850,6055
|
|
20231201,145000,173707581450,47900,47900,47900,47850,1657
|
|
20231201,144900,173628229450,47900,47950,47950,47850,6081
|
|
20231201,144800,173336975500,47950,47800,47950,47750,8075
|
|
20231201,144700,172950376900,47800,47750,47850,47750,6096
|
|
20231201,144600,172658994200,47750,47800,47800,47700,4014
|
|
20231201,144500,172467300500,47750,47750,47850,47750,4327
|
|
20231201,144400,172260499800,47750,47800,47800,47750,1089
|
|
20231201,144300,172208478700,47800,47750,47850,47750,3977
|
|
20231201,144200,172018372450,47800,47750,47800,47750,1626
|
|
20231201,144100,171940710450,47700,47800,47800,47700,2075
|
|
20231201,144000,171841634900,47750,47750,47800,47750,2079
|
|
20231201,143900,171742340000,47800,47750,47850,47750,1695
|
|
20231201,143800,171661321750,47800,47800,47850,47750,2350
|
|
20231201,143700,171548993300,47800,47700,47800,47700,3377
|
|
20231201,143600,171387670800,47750,47750,47800,47700,3205
|
|
20231201,143500,171234649400,47750,47800,47800,47700,3017
|
|
20231201,143400,171090543350,47750,47800,47800,47750,943
|
|
20231201,143300,171045497400,47750,47750,47800,47750,1159
|
|
20231201,143200,170990131950,47750,47700,47800,47700,3231
|
|
20231201,143100,170835814800,47650,47700,47700,47650,1385
|
|
20231201,143000,170769772950,47700,47700,47800,47600,4388
|
|
20231201,142900,170560565950,47700,47800,47800,47550,4092
|
|
20231201,142800,170365550450,47800,47800,47800,47700,3756
|
|
20231201,142700,170186167200,47850,47850,47850,47800,1353
|
|
20231201,142600,170121477100,47850,47900,47900,47800,3072
|
|
20231201,142500,169974451050,47900,47800,47900,47800,5597
|
|
20231201,142400,169706525000,47850,47800,47850,47800,2309
|
|
20231201,142300,169596082050,47800,47800,47850,47800,1498
|
|
20231201,142200,169524431200,47850,47850,47850,47750,2770
|
|
20231201,142100,169391986100,47850,47850,47900,47800,2806
|
|
20231201,142000,169257733150,47850,47850,47900,47850,2031
|
|
20231201,141900,169160507950,47850,47800,47900,47800,1596
|
|
20231201,141800,169084126550,47800,47900,47900,47800,2365
|
|
20231201,141700,168970922350,47900,47900,47950,47850,5457
|
|
20231201,141600,168709501750,47850,47750,47900,47700,4160
|
|
20231201,141500,168510622450,47700,47700,47750,47650,2673
|
|
20231201,141400,168383146100,47700,47700,47750,47650,1882
|
|
20231201,141300,168293361900,47650,47750,47750,47600,5201
|
|
20231201,141200,168045260650,47750,47650,47750,47650,2740
|
|
20231201,141100,167914489500,47650,47600,47750,47550,3954
|
|
20231201,141000,167725873200,47600,47600,47650,47500,5172
|
|
20231201,140900,167479851250,47600,47550,47600,47500,2732
|
|
20231201,140800,167349898500,47550,47550,47600,47450,10175
|
|
20231201,140700,166866603900,47550,47500,47650,47500,5651
|
|
20231201,140600,166598042100,47500,47800,47800,47500,12348
|
|
20231201,140500,166009490400,47800,47950,47950,47800,8251
|
|
20231201,140400,165614484500,47900,47950,48000,47900,3646
|
|
20231201,140300,165439690450,48000,47900,48000,47900,3926
|
|
20231201,140200,165251466650,47950,47950,47950,47900,2382
|
|
20231201,140100,165137267750,47900,47850,47950,47850,3205
|
|
20231201,140000,164983697400,47850,47900,47950,47850,3431
|
|
20231201,135900,164819419600,47950,47900,47950,47850,3587
|
|
20231201,135800,164647616650,47850,47800,47900,47800,1949
|
|
20231201,135700,164554372250,47800,47850,47900,47800,2664
|
|
20231201,135600,164426985900,47850,47900,47900,47850,2227
|
|
20231201,135500,164320386900,47850,47750,47900,47750,1959
|
|
20231201,135400,164226642400,47800,47800,47850,47750,2755
|
|
20231201,135300,164094929750,47750,47800,47850,47750,3509
|
|
20231201,135200,163927301400,47750,47850,47900,47750,5702
|
|
20231201,135100,163654749250,47850,47850,47900,47800,2600
|
|
20231201,135000,163530387050,47850,47900,47950,47800,7315
|
|
20231201,134900,163180275400,47900,47900,47950,47900,3001
|
|
20231201,134800,163036480200,47900,47950,48000,47900,2644
|
|
20231201,134700,162909742950,47950,47900,48000,47900,4954
|
|
20231201,134600,162672181250,47900,47950,48000,47800,8162
|
|
20231201,134500,162281189700,47950,48050,48100,47950,9961
|
|
20231201,134400,161802870500,48050,48100,48100,48000,5780
|
|
20231201,134300,161525064350,48100,48000,48100,47950,19514
|
|
20231201,134200,160587916150,47950,47800,48000,47800,15288
|
|
20231201,134100,159855206150,47800,47900,47900,47750,7058
|
|
20231201,134000,159517772350,47900,47900,47950,47850,2706
|
|
20231201,133900,159388149050,47900,47850,47950,47850,3031
|
|
20231201,133800,159243001750,47850,47900,47900,47850,1525
|
|
20231201,133700,159169990050,47900,47900,47950,47850,4751
|
|
20231201,133600,158942493400,47900,47900,47950,47800,3681
|
|
20231201,133500,158766311250,47900,47900,47950,47850,6497
|
|
20231201,133400,158455038450,47900,47850,47900,47800,5027
|
|
20231201,133300,158214347200,47850,47700,47850,47700,7984
|
|
20231201,133200,157832697350,47700,47700,47750,47650,1113
|
|
20231201,133100,157779609000,47650,47650,47750,47650,1931
|
|
20231201,133000,157687521450,47650,47650,47750,47650,1810
|
|
20231201,132900,157601151900,47700,47650,47750,47600,2661
|
|
20231201,132800,157474308150,47650,47700,47750,47650,3173
|
|
20231201,132700,157322954650,47700,47750,47750,47700,1150
|
|
20231201,132600,157268072500,47700,47650,47750,47650,2366
|
|
20231201,132500,157155212700,47650,47750,47750,47650,1909
|
|
20231201,132400,157064176950,47750,47800,47800,47700,4116
|
|
20231201,132300,156867612700,47750,47750,47800,47700,3953
|
|
20231201,132200,156678817600,47700,47750,47750,47700,3252
|
|
20231201,132100,156523654200,47700,47500,47750,47450,7007
|
|
20231201,132000,156189893100,47500,47500,47550,47450,1982
|
|
20231201,131900,156095754150,47500,47500,47650,47450,2682
|
|
20231201,131800,155968200350,47450,47550,47600,47450,5770
|
|
20231201,131700,155694036550,47550,47600,47650,47550,4234
|
|
20231201,131600,155492673850,47650,47600,47650,47550,3166
|
|
20231201,131500,155342036500,47650,47650,47650,47550,1427
|
|
20231201,131400,155274067750,47650,47600,47650,47600,1621
|
|
20231201,131300,155196856800,47600,47600,47650,47550,1167
|
|
20231201,131200,155141297850,47600,47600,47650,47550,1160
|
|
20231201,131100,155086084150,47600,47650,47650,47600,1964
|
|
20231201,131000,154992551550,47600,47600,47650,47550,1288
|
|
20231201,130900,154931239700,47550,47750,47800,47550,7845
|
|
20231201,130800,154557259850,47800,47700,47800,47650,5731
|
|
20231201,130700,154283791500,47700,47650,47700,47600,4355
|
|
20231201,130600,154076289750,47600,47550,47600,47550,2047
|
|
20231201,130500,153978877850,47600,47600,47650,47550,3218
|
|
20231201,130400,153825676150,47650,47550,47650,47500,3753
|
|
20231201,130300,153647092800,47550,47500,47550,47450,985
|
|
20231201,130200,153600280150,47500,47450,47550,47450,1644
|
|
20231201,130100,153522195100,47500,47500,47550,47450,6743
|
|
20231201,130000,153202006750,47500,47400,47500,47400,3657
|
|
20231201,125900,153028449550,47400,47400,47450,47350,1722
|
|
20231201,125800,152946837800,47350,47300,47450,47250,5188
|
|
20231201,125700,152701158450,47300,47350,47350,47300,1326
|
|
20231201,125600,152638424200,47300,47300,47350,47250,725
|
|
20231201,125500,152604138650,47300,47250,47300,47250,1159
|
|
20231201,125400,152549346450,47250,47250,47350,47250,1740
|
|
20231201,125300,152467077700,47300,47300,47350,47250,733
|
|
20231201,125200,152432406850,47300,47300,47350,47300,467
|
|
20231201,125100,152410315750,47300,47350,47400,47300,2415
|
|
20231201,125000,152295933300,47350,47250,47350,47250,1171
|
|
20231201,124900,152240560950,47250,47250,47300,47250,1096
|
|
20231201,124800,152188745800,47250,47250,47300,47200,1304
|
|
20231201,124700,152127166750,47200,47200,47300,47150,1306
|
|
20231201,124600,152065499450,47200,47200,47200,47150,928
|
|
20231201,124500,152021720250,47150,47200,47200,47150,1129
|
|
20231201,124400,151968468250,47150,47200,47200,47150,1428
|
|
20231201,124300,151901102750,47200,47350,47350,47200,4269
|
|
20231201,124200,151699276800,47350,47300,47350,47300,490
|
|
20231201,124100,151676088650,47350,47350,47400,47300,1059
|
|
20231201,124000,151625950150,47400,47350,47400,47300,1045
|
|
20231201,123900,151576454900,47350,47300,47350,47250,2594
|
|
20231201,123800,151453702650,47300,47200,47300,47200,1693
|
|
20231201,123700,151373728700,47200,47150,47250,47150,1444
|
|
20231201,123600,151305572450,47200,47200,47250,47150,961
|
|
20231201,123500,151260212300,47200,47200,47250,47200,1068
|
|
20231201,123400,151209769700,47250,47200,47250,47150,1943
|
|
20231201,123300,151118122150,47200,47150,47200,47100,2208
|
|
20231201,123200,151013969550,47200,47150,47250,47100,3305
|
|
20231201,123100,150858044400,47100,47100,47150,47100,697
|
|
20231201,123000,150825214450,47100,47100,47150,47100,917
|
|
20231201,122900,150782004750,47100,47100,47150,47100,1663
|
|
20231201,122800,150703673100,47100,47100,47150,47100,411
|
|
20231201,122700,150684311800,47100,47200,47200,47100,2828
|
|
20231201,122600,150550985100,47200,47150,47200,47150,835
|
|
20231201,122500,150511606300,47200,47150,47200,47150,811
|
|
20231201,122400,150473332600,47200,47200,47250,47150,1518
|
|
20231201,122300,150401685200,47250,47150,47250,47150,1070
|
|
20231201,122200,150351174100,47150,47200,47250,47150,922
|
|
20231201,122100,150307671450,47200,47200,47250,47150,932
|
|
20231201,122000,150263678000,47250,47300,47300,47150,998
|
|
20231201,121900,150216538950,47250,47200,47300,47200,611
|
|
20231201,121800,150187666500,47250,47100,47300,47100,2755
|
|
20231201,121700,150057700300,47100,47100,47150,47050,2267
|
|
20231201,121600,149950913150,47050,47150,47200,47050,3256
|
|
20231201,121500,149797618400,47150,47200,47200,47100,3792
|
|
20231201,121400,149618774000,47200,47300,47300,47200,1334
|
|
20231201,121300,149555746250,47250,47250,47300,47250,666
|
|
20231201,121200,149524269000,47250,47300,47300,47250,1645
|
|
20231201,121100,149446487950,47250,47250,47350,47200,2591
|
|
20231201,121000,149324020800,47300,47300,47300,47200,1350
|
|
20231201,120900,149260221950,47250,47250,47350,47200,1653
|
|
20231201,120800,149182087950,47300,47300,47350,47250,1022
|
|
20231201,120700,149133753500,47300,47300,47300,47250,1271
|
|
20231201,120600,149073672050,47300,47250,47300,47200,1803
|
|
20231201,120500,148988524800,47250,47250,47250,47200,3237
|
|
20231201,120400,148835591800,47250,47200,47250,47150,1153
|
|
20231201,120300,148781160600,47200,47100,47250,47100,2908
|
|
20231201,120200,148643990100,47150,47250,47300,47100,2718
|
|
20231201,120100,148515794700,47250,47300,47350,47250,1181
|
|
20231201,120000,148459928300,47350,47100,47450,47100,3247
|
|
20231201,115900,148306362250,47250,47300,47300,47100,8100
|
|
20231201,115800,147924046650,47300,47400,47400,47300,2621
|
|
20231201,115700,147799942550,47400,47450,47500,47400,2298
|
|
20231201,115600,147690991350,47450,47500,47550,47450,2680
|
|
20231201,115500,147563787250,47550,47500,47550,47500,312
|
|
20231201,115400,147548965850,47500,47500,47550,47450,1478
|
|
20231201,115300,147478752250,47500,47450,47500,47450,767
|
|
20231201,115200,147442336000,47500,47500,47550,47450,1182
|
|
20231201,115100,147386187800,47500,47500,47550,47450,1692
|
|
20231201,115000,147305776350,47450,47450,47500,47450,1062
|
|
20231201,114900,147255367550,47500,47450,47500,47400,1335
|
|
20231201,114800,147192021250,47450,47500,47550,47450,1855
|
|
20231201,114700,147103957100,47450,47400,47450,47400,808
|
|
20231201,114600,147065622050,47400,47500,47500,47400,1974
|
|
20231201,114500,146972047800,47400,47450,47500,47400,1516
|
|
20231201,114400,146900117650,47450,47500,47550,47450,2668
|
|
20231201,114300,146773419250,47550,47650,47650,47500,3631
|
|
20231201,114200,146600682200,47600,47600,47650,47600,1481
|
|
20231201,114100,146530151150,47650,47700,47750,47600,3871
|
|
20231201,114000,146345689700,47750,47700,47750,47650,989
|
|
20231201,113900,146298519350,47650,47700,47750,47650,2003
|
|
20231201,113800,146203049950,47700,47650,47750,47650,1761
|
|
20231201,113700,146119115950,47700,47550,47700,47550,1541
|
|
20231201,113600,146045700750,47550,47600,47650,47550,1173
|
|
20231201,113500,145989893800,47650,47600,47650,47550,1438
|
|
20231201,113400,145921452900,47550,47450,47600,47450,1189
|
|
20231201,113300,145864975350,47450,47500,47550,47450,1755
|
|
20231201,113200,145781637800,47500,47700,47750,47500,4640
|
|
20231201,113100,145560461350,47750,47700,47800,47700,6314
|
|
20231201,113000,145259049300,47700,47650,47750,47650,3402
|
|
20231201,112900,145096819550,47650,47600,47650,47550,2936
|
|
20231201,112800,144957035050,47550,47550,47650,47550,1934
|
|
20231201,112700,144865038550,47600,47400,47650,47400,7225
|
|
20231201,112600,144521193050,47450,47350,47500,47350,2320
|
|
20231201,112500,144411167000,47400,47350,47400,47350,867
|
|
20231201,112400,144370099800,47350,47350,47400,47300,1440
|
|
20231201,112300,144301911500,47350,47400,47450,47350,2683
|
|
20231201,112200,144174728250,47450,47500,47500,47400,1609
|
|
20231201,112100,144098357800,47450,47300,47500,47300,4105
|
|
20231201,112000,143903732100,47250,47300,47350,47200,4033
|
|
20231201,111900,143713016500,47250,47200,47250,47200,1577
|
|
20231201,111800,143638536000,47200,47300,47300,47200,2776
|
|
20231201,111700,143507405450,47250,47300,47400,47250,2862
|
|
20231201,111600,143372040650,47300,47050,47350,47050,4448
|
|
20231201,111500,143162258900,47100,47300,47350,47050,10713
|
|
20231201,111400,142656711400,47300,47400,47450,47300,4433
|
|
20231201,111300,142446611000,47450,47400,47450,47350,2296
|
|
20231201,111200,142337762400,47450,47500,47500,47400,2000
|
|
20231201,111100,142242874700,47550,47500,47600,47450,2566
|
|
20231201,111000,142120943950,47550,47550,47600,47500,2659
|
|
20231201,110900,141994558800,47550,47550,47600,47450,2567
|
|
20231201,110800,141872513900,47400,47500,47550,47300,6256
|
|
20231201,110700,141575792150,47500,47400,47500,47300,5865
|
|
20231201,110600,141297858700,47400,47400,47500,47250,7722
|
|
20231201,110500,140931872350,47300,47000,47500,46950,19337
|
|
20231201,110400,140019477000,47000,47050,47100,47000,24093
|
|
20231201,110300,138886881900,47000,47150,47200,47000,19570
|
|
20231201,110200,137965734650,47100,47200,47250,47100,4337
|
|
20231201,110100,137761170950,47200,47200,47250,47150,3106
|
|
20231201,110000,137614599600,47250,47100,47400,47100,10188
|
|
20231201,105900,137133385800,47150,47350,47350,47100,12452
|
|
20231201,105800,136545927350,47300,47350,47500,47300,5688
|
|
20231201,105700,136276378100,47400,47500,47500,47350,3716
|
|
20231201,105600,136100192150,47450,47550,47600,47450,4527
|
|
20231201,105500,135885001450,47550,47550,47700,47550,5303
|
|
20231201,105400,135632484650,47650,47500,47750,47450,7598
|
|
20231201,105300,135270735250,47500,47300,47500,47200,10867
|
|
20231201,105200,134756122550,47300,47500,47550,47100,28602
|
|
20231201,105100,133402286500,47500,47600,47600,47500,8684
|
|
20231201,105000,132989584000,47600,47650,47700,47500,8232
|
|
20231201,104900,132597878300,47600,47700,47700,47550,6261
|
|
20231201,104800,132299579950,47700,47900,47950,47600,11350
|
|
20231201,104700,131757823750,47950,48000,48150,47850,7039
|
|
20231201,104600,131420194650,47950,47800,48000,47750,9952
|
|
20231201,104500,130943614250,47750,47700,47750,47500,22969
|
|
20231201,104400,129849351600,47700,47950,48000,47700,18359
|
|
20231201,104300,128971724000,47950,48050,48050,47950,5291
|
|
20231201,104200,128717793500,48000,48000,48050,48000,4969
|
|
20231201,104100,128479251250,48050,48050,48100,48000,4527
|
|
20231201,104000,128261829900,48050,48050,48100,48000,4461
|
|
20231201,103900,128047617600,48000,48150,48200,48000,14028
|
|
20231201,103800,127373545100,48150,48250,48300,48100,13778
|
|
20231201,103700,126709728550,48250,48250,48300,48250,3142
|
|
20231201,103600,126558023700,48250,48300,48350,48250,2340
|
|
20231201,103500,126445052100,48300,48450,48500,48300,11759
|
|
20231201,103400,125875651500,48400,48150,48450,48100,18423
|
|
20231201,103300,124985132350,48150,48100,48200,48050,2787
|
|
20231201,103200,124851030150,48100,48000,48200,47950,5099
|
|
20231201,103100,124605994650,48000,48200,48200,47950,13838
|
|
20231201,103000,123941067550,48200,48100,48200,48100,3616
|
|
20231201,102900,123766944300,48150,48050,48150,48050,3056
|
|
20231201,102800,123619958600,48050,48100,48150,48050,6434
|
|
20231201,102700,123310454800,48150,48100,48200,48100,3496
|
|
20231201,102600,123142178000,48100,48200,48250,48100,3413
|
|
20231201,102500,122977757550,48200,48000,48250,48000,8992
|
|
20231201,102400,122545159700,48050,48000,48100,47950,28354
|
|
20231201,102300,121184109200,48000,48050,48150,48000,6798
|
|
20231201,102200,120857312450,48100,48050,48200,48000,7925
|
|
20231201,102100,120476369500,48050,48300,48300,48050,16014
|
|
20231201,102000,119705543850,48250,48200,48300,48150,6326
|
|
20231201,101900,119400426200,48150,48100,48400,48000,9785
|
|
20231201,101800,118929179100,48000,48550,48650,48000,35750
|
|
20231201,101700,117202702950,48550,48300,48700,48300,12580
|
|
20231201,101600,116592379700,48350,48300,48450,48250,12815
|
|
20231201,101500,115973158800,48350,48300,48350,48150,15981
|
|
20231201,101400,115202016650,48300,48550,48700,48300,49205
|
|
20231201,101300,112813969600,48550,48600,48700,48500,22716
|
|
20231201,101200,111710669850,48650,48900,48900,48550,39484
|
|
20231201,101100,109786312050,48900,48750,49100,48750,81373
|
|
20231201,101000,105803921200,48750,48650,48900,48600,58339
|
|
20231201,100900,102958432650,48650,48650,48800,48550,55210
|
|
20231201,100800,100270306100,48700,48150,48800,48100,131199
|
|
20231201,100700,93914060700,48100,48100,48150,48050,4880
|
|
20231201,100600,93679293200,48050,48050,48100,48000,13072
|
|
20231201,100500,93050910600,48050,48050,48100,48000,6624
|
|
20231201,100400,92732485950,48050,48000,48050,47950,7085
|
|
20231201,100300,92392249100,48000,48000,48050,47950,7504
|
|
20231201,100200,92031962550,48000,48000,48050,47950,5139
|
|
20231201,100100,91785329550,48000,48050,48100,47950,18456
|
|
20231201,100000,90898221250,48050,47950,48050,47850,18304
|
|
20231201,095900,90019841650,47950,47800,48000,47800,12984
|
|
20231201,095800,89397657350,47800,47750,47850,47750,4207
|
|
20231201,095700,89196615500,47750,47900,47950,47750,11285
|
|
20231201,095600,88656304850,47850,47550,47900,47400,17949
|
|
20231201,095500,87799977650,47550,47550,47600,47400,11786
|
|
20231201,095400,87240691850,47550,47450,47600,47400,3317
|
|
20231201,095300,87083120350,47450,47550,47600,47400,4226
|
|
20231201,095200,86882458600,47600,47650,47650,47500,3398
|
|
20231201,095100,86720713600,47650,47500,47650,47350,6660
|
|
20231201,095000,86404549200,47450,47550,47600,47450,4441
|
|
20231201,094900,86193512650,47500,47650,47650,47250,27571
|
|
20231201,094800,84886351400,47650,47750,47750,47550,5460
|
|
20231201,094700,84626181800,47750,47700,47750,47650,5094
|
|
20231201,094600,84383245950,47700,47600,47750,47600,6023
|
|
20231201,094500,84096285450,47650,47600,47700,47450,4607
|
|
20231201,094400,83877328050,47600,47750,47800,47500,10991
|
|
20231201,094300,83353984750,47750,47850,47950,47650,16355
|
|
20231201,094200,82571323100,47900,47600,47900,47450,19196
|
|
20231201,094100,81655516450,47550,47750,47800,47550,4124
|
|
20231201,094000,81458927550,47750,47550,47800,47400,6865
|
|
20231201,093900,81131453250,47550,47600,47800,47400,22458
|
|
20231201,093800,80062715900,47500,47500,47850,47450,33647
|
|
20231201,093700,78462341000,47500,48050,48050,47500,49268
|
|
20231201,093600,76108949450,48050,47900,48150,47900,45723
|
|
20231201,093500,73911004800,47900,47900,48250,47850,77973
|
|
20231201,093400,70164468950,47800,47750,48000,47700,51033
|
|
20231201,093300,67721454400,47800,47400,47800,47300,37408
|
|
20231201,093200,65942643350,47400,46950,47450,46850,30753
|
|
20231201,093100,64489310050,46900,46650,47000,46650,5821
|
|
20231201,093000,64216646850,46650,47100,47150,46650,11037
|
|
20231201,092900,63698305750,47100,47100,47100,46900,11321
|
|
20231201,092800,63165808900,47150,46650,47250,46600,34958
|
|
20231201,092700,61522060400,46650,46300,46700,46250,24350
|
|
20231201,092600,60388630100,46300,46400,46400,46200,17515
|
|
20231201,092500,59577677850,46400,46550,46600,46250,22177
|
|
20231201,092400,58548304350,46550,46400,46600,46200,21654
|
|
20231201,092300,57542389800,46400,46600,46650,46150,48159
|
|
20231201,092200,55308016550,46600,46750,47250,46600,21525
|
|
20231201,092100,54301128600,46750,46900,46950,46500,49516
|
|
20231201,092000,51991994450,46900,46850,47150,46800,26749
|
|
20231201,091900,50734826500,46800,47450,47500,46800,57368
|
|
20231201,091800,48032300900,47450,47300,47800,47200,43299
|
|
20231201,091700,45976911000,47300,47650,47750,47250,63633
|
|
20231201,091600,42957024150,47650,48050,48100,47500,56572
|
|
20231201,091500,40253193100,48050,48100,48250,48000,39800
|
|
20231201,091400,38340315250,48100,47900,48300,47900,75254
|
|
20231201,091300,34718411450,47950,47500,48250,47400,112085
|
|
20231201,091200,29351842250,47500,47750,47750,47500,31457
|
|
20231201,091100,27854078200,47750,47200,47750,47200,47529
|
|
20231201,091000,25595422900,47200,47550,47600,47150,38559
|
|
20231201,090900,23769758950,47600,46900,47650,46900,99650
|
|
20231201,090800,19060470050,46900,46550,46900,46500,14793
|
|
20231201,090700,18370242550,46550,46500,46650,46400,16229
|
|
20231201,090600,17615409700,46400,47000,47000,46250,38990
|
|
20231201,090500,15798046200,47000,46750,47050,46750,37321
|
|
20231201,090400,14045362800,46850,47100,47200,46550,73528
|
|
20231201,090300,10592676600,47100,45900,47250,45900,83858
|
|
20231201,090200,6684414200,45900,45900,46250,45850,31984
|
|
20231201,090100,5210285300,45900,45300,46200,45250,40846
|
|
20231201,090000,3339628400,45250,45400,45450,45200,70614
|