666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200300,403210300,26500,26500,26500,26500,337
|
|
20231201,200200,403210300,26500,26500,26500,26500,0
|
|
20231201,200100,403210300,26500,26500,26500,26500,0
|
|
20231201,200000,403210300,26500,26500,26500,26500,0
|
|
20231201,195900,403210300,26500,26500,26500,26500,0
|
|
20231201,195800,403210300,26500,26500,26500,26500,0
|
|
20231201,195700,403210300,26500,26500,26500,26500,0
|
|
20231201,195600,403210300,26500,26500,26500,26500,0
|
|
20231201,195500,403210300,26500,26500,26500,26500,0
|
|
20231201,195400,403210300,26500,26500,26500,26500,0
|
|
20231201,195300,403210300,26500,26500,26500,26500,0
|
|
20231201,195200,403210300,26500,26500,26500,26500,0
|
|
20231201,195100,403210300,26500,26500,26500,26500,0
|
|
20231201,195000,403210300,26500,26500,26500,26500,0
|
|
20231201,194900,403210300,26500,26500,26500,26500,0
|
|
20231201,194800,403210300,26500,26500,26500,26500,0
|
|
20231201,194700,403210300,26500,26500,26500,26500,0
|
|
20231201,194600,403210300,26500,26500,26500,26500,0
|
|
20231201,194500,403210300,26500,26500,26500,26500,0
|
|
20231201,194400,403210300,26500,26500,26500,26500,0
|
|
20231201,194300,403210300,26500,26500,26500,26500,0
|
|
20231201,194200,403210300,26500,26500,26500,26500,0
|
|
20231201,194100,403210300,26500,26500,26500,26500,0
|
|
20231201,194000,403210300,26500,26500,26500,26500,0
|
|
20231201,193900,403210300,26500,26500,26500,26500,0
|
|
20231201,193800,403210300,26500,26500,26500,26500,0
|
|
20231201,193700,403210300,26500,26500,26500,26500,0
|
|
20231201,193600,403210300,26500,26500,26500,26500,0
|
|
20231201,193500,403210300,26500,26500,26500,26500,0
|
|
20231201,193400,403210300,26500,26500,26500,26500,0
|
|
20231201,193300,403210300,26500,26500,26500,26500,337
|
|
20231201,193200,403210300,26500,26500,26500,26500,0
|
|
20231201,193100,403210300,26500,26500,26500,26500,0
|
|
20231201,193000,403210300,26500,26500,26500,26500,0
|
|
20231201,192900,403210300,26500,26500,26500,26500,0
|
|
20231201,192800,403210300,26500,26500,26500,26500,0
|
|
20231201,192700,403210300,26500,26500,26500,26500,0
|
|
20231201,192600,403210300,26500,26500,26500,26500,0
|
|
20231201,192500,403210300,26500,26500,26500,26500,0
|
|
20231201,192400,403210300,26500,26500,26500,26500,0
|
|
20231201,192300,403210300,26500,26500,26500,26500,0
|
|
20231201,192200,403210300,26500,26500,26500,26500,0
|
|
20231201,192100,403210300,26500,26500,26500,26500,0
|
|
20231201,192000,403210300,26500,26500,26500,26500,0
|
|
20231201,191900,403210300,26500,26500,26500,26500,0
|
|
20231201,191800,403210300,26500,26500,26500,26500,0
|
|
20231201,191700,403210300,26500,26500,26500,26500,0
|
|
20231201,191600,403210300,26500,26500,26500,26500,0
|
|
20231201,191500,403210300,26500,26500,26500,26500,0
|
|
20231201,191400,403210300,26500,26500,26500,26500,0
|
|
20231201,191300,403210300,26500,26500,26500,26500,0
|
|
20231201,191200,403210300,26500,26500,26500,26500,0
|
|
20231201,191100,403210300,26500,26500,26500,26500,0
|
|
20231201,191000,403210300,26500,26500,26500,26500,0
|
|
20231201,190900,403210300,26500,26500,26500,26500,0
|
|
20231201,190800,403210300,26500,26500,26500,26500,0
|
|
20231201,190700,403210300,26500,26500,26500,26500,0
|
|
20231201,190600,403210300,26500,26500,26500,26500,0
|
|
20231201,190500,403210300,26500,26500,26500,26500,0
|
|
20231201,190400,403210300,26500,26500,26500,26500,0
|
|
20231201,190300,403210300,26500,26500,26500,26500,337
|
|
20231201,190200,403210300,26500,26500,26500,26500,0
|
|
20231201,190100,403210300,26500,26500,26500,26500,0
|
|
20231201,190000,403210300,26500,26500,26500,26500,0
|
|
20231201,185900,403210300,26500,26500,26500,26500,0
|
|
20231201,185800,403210300,26500,26500,26500,26500,0
|
|
20231201,185700,403210300,26500,26500,26500,26500,0
|
|
20231201,185600,403210300,26500,26500,26500,26500,0
|
|
20231201,185500,403210300,26500,26500,26500,26500,0
|
|
20231201,185400,403210300,26500,26500,26500,26500,0
|
|
20231201,185300,403210300,26500,26500,26500,26500,0
|
|
20231201,185200,403210300,26500,26500,26500,26500,0
|
|
20231201,185100,403210300,26500,26500,26500,26500,0
|
|
20231201,185000,403210300,26500,26500,26500,26500,0
|
|
20231201,184900,403210300,26500,26500,26500,26500,0
|
|
20231201,184800,403210300,26500,26500,26500,26500,0
|
|
20231201,184700,403210300,26500,26500,26500,26500,0
|
|
20231201,184600,403210300,26500,26500,26500,26500,0
|
|
20231201,184500,403210300,26500,26500,26500,26500,0
|
|
20231201,184400,403210300,26500,26500,26500,26500,0
|
|
20231201,184300,403210300,26500,26500,26500,26500,0
|
|
20231201,184200,403210300,26500,26500,26500,26500,0
|
|
20231201,184100,403210300,26500,26500,26500,26500,0
|
|
20231201,184000,403210300,26500,26500,26500,26500,0
|
|
20231201,183900,403210300,26500,26500,26500,26500,0
|
|
20231201,183800,403210300,26500,26500,26500,26500,0
|
|
20231201,183700,403210300,26500,26500,26500,26500,0
|
|
20231201,183600,403210300,26500,26500,26500,26500,0
|
|
20231201,183500,403210300,26500,26500,26500,26500,0
|
|
20231201,183400,403210300,26500,26500,26500,26500,0
|
|
20231201,183300,403210300,26500,26500,26500,26500,337
|
|
20231201,183200,403210300,26500,26500,26500,26500,0
|
|
20231201,183100,403210300,26500,26500,26500,26500,0
|
|
20231201,183000,403210300,26500,26500,26500,26500,0
|
|
20231201,182900,403210300,26500,26500,26500,26500,0
|
|
20231201,182800,403210300,26500,26500,26500,26500,0
|
|
20231201,182700,403210300,26500,26500,26500,26500,0
|
|
20231201,182600,403210300,26500,26500,26500,26500,0
|
|
20231201,182500,403210300,26500,26500,26500,26500,0
|
|
20231201,182400,403210300,26500,26500,26500,26500,0
|
|
20231201,182300,403210300,26500,26500,26500,26500,0
|
|
20231201,182200,403210300,26500,26500,26500,26500,0
|
|
20231201,182100,403210300,26500,26500,26500,26500,0
|
|
20231201,182000,403210300,26500,26500,26500,26500,0
|
|
20231201,181900,403210300,26500,26500,26500,26500,0
|
|
20231201,181800,403210300,26500,26500,26500,26500,0
|
|
20231201,181700,403210300,26500,26500,26500,26500,0
|
|
20231201,181600,403210300,26500,26500,26500,26500,0
|
|
20231201,181500,403210300,26500,26500,26500,26500,0
|
|
20231201,181400,403210300,26500,26500,26500,26500,0
|
|
20231201,181300,403210300,26500,26500,26500,26500,0
|
|
20231201,181200,403210300,26500,26500,26500,26500,0
|
|
20231201,181100,403210300,26500,26500,26500,26500,0
|
|
20231201,181000,403210300,26500,26500,26500,26500,0
|
|
20231201,180900,403210300,26500,26500,26500,26500,0
|
|
20231201,180800,403210300,26500,26500,26500,26500,0
|
|
20231201,180700,403210300,26500,26500,26500,26500,0
|
|
20231201,180600,403210300,26500,26500,26500,26500,0
|
|
20231201,180500,403210300,26500,26500,26500,26500,0
|
|
20231201,180400,403210300,26500,26500,26500,26500,0
|
|
20231201,180300,403210300,26500,26500,26500,26500,337
|
|
20231201,180200,403210300,26500,26500,26500,26500,0
|
|
20231201,180100,403210300,26500,26500,26500,26500,0
|
|
20231201,180000,403210300,26500,26500,26500,26500,0
|
|
20231201,175900,403210300,26500,26500,26500,26500,0
|
|
20231201,175800,403210300,26500,26500,26500,26500,0
|
|
20231201,175700,403210300,26500,26500,26500,26500,0
|
|
20231201,175600,403210300,26500,26500,26500,26500,0
|
|
20231201,175500,403210300,26500,26500,26500,26500,0
|
|
20231201,175400,403210300,26500,26500,26500,26500,0
|
|
20231201,175300,403210300,26500,26500,26500,26500,0
|
|
20231201,175200,403210300,26500,26500,26500,26500,0
|
|
20231201,175100,403210300,26500,26500,26500,26500,0
|
|
20231201,175000,403210300,26500,26500,26500,26500,0
|
|
20231201,174900,403210300,26500,26500,26500,26500,0
|
|
20231201,174800,403210300,26500,26500,26500,26500,0
|
|
20231201,174700,403210300,26500,26500,26500,26500,0
|
|
20231201,174600,403210300,26500,26500,26500,26500,0
|
|
20231201,174500,403210300,26500,26500,26500,26500,0
|
|
20231201,174400,403210300,26500,26500,26500,26500,0
|
|
20231201,174300,403210300,26500,26500,26500,26500,0
|
|
20231201,174200,403210300,26500,26500,26500,26500,0
|
|
20231201,174100,403210300,26500,26500,26500,26500,0
|
|
20231201,174000,403210300,26500,26500,26500,26500,0
|
|
20231201,173900,403210300,26500,26500,26500,26500,0
|
|
20231201,173800,403210300,26500,26500,26500,26500,0
|
|
20231201,173700,403210300,26500,26500,26500,26500,0
|
|
20231201,173600,403210300,26500,26500,26500,26500,0
|
|
20231201,173500,403210300,26500,26500,26500,26500,0
|
|
20231201,173400,403210300,26500,26500,26500,26500,0
|
|
20231201,173300,403210300,26500,26500,26500,26500,337
|
|
20231201,173200,403210300,26500,26500,26500,26500,0
|
|
20231201,173100,403210300,26500,26500,26500,26500,0
|
|
20231201,173000,403210300,26500,26500,26500,26500,0
|
|
20231201,172900,403210300,26500,26500,26500,26500,0
|
|
20231201,172800,403210300,26500,26500,26500,26500,0
|
|
20231201,172700,403210300,26500,26500,26500,26500,0
|
|
20231201,172600,403210300,26500,26500,26500,26500,0
|
|
20231201,172500,403210300,26500,26500,26500,26500,0
|
|
20231201,172400,403210300,26500,26500,26500,26500,0
|
|
20231201,172300,403210300,26500,26500,26500,26500,0
|
|
20231201,172200,403210300,26500,26500,26500,26500,0
|
|
20231201,172100,403210300,26500,26500,26500,26500,0
|
|
20231201,172000,403210300,26500,26500,26500,26500,0
|
|
20231201,171900,403210300,26500,26500,26500,26500,0
|
|
20231201,171800,403210300,26500,26500,26500,26500,0
|
|
20231201,171700,403210300,26500,26500,26500,26500,0
|
|
20231201,171600,403210300,26500,26500,26500,26500,0
|
|
20231201,171500,403210300,26500,26500,26500,26500,0
|
|
20231201,171400,403210300,26500,26500,26500,26500,0
|
|
20231201,171300,403210300,26500,26500,26500,26500,0
|
|
20231201,171200,403210300,26500,26500,26500,26500,0
|
|
20231201,171100,403210300,26500,26500,26500,26500,0
|
|
20231201,171000,403210300,26500,26500,26500,26500,0
|
|
20231201,170900,403210300,26500,26500,26500,26500,0
|
|
20231201,170800,403210300,26500,26500,26500,26500,0
|
|
20231201,170700,403210300,26500,26500,26500,26500,0
|
|
20231201,170600,403210300,26500,26500,26500,26500,0
|
|
20231201,170500,403210300,26500,26500,26500,26500,0
|
|
20231201,170400,403210300,26500,26500,26500,26500,0
|
|
20231201,170300,403210300,26500,26500,26500,26500,337
|
|
20231201,170200,403210300,26500,26500,26500,26500,0
|
|
20231201,170100,403210300,26500,26500,26500,26500,0
|
|
20231201,170000,403210300,26500,26500,26500,26500,0
|
|
20231201,165900,403210300,26500,26500,26500,26500,0
|
|
20231201,165800,403210300,26500,26500,26500,26500,0
|
|
20231201,165700,403210300,26500,26500,26500,26500,0
|
|
20231201,165600,403210300,26500,26500,26500,26500,0
|
|
20231201,165500,403210300,26500,26500,26500,26500,0
|
|
20231201,165400,403210300,26500,26500,26500,26500,0
|
|
20231201,165300,403210300,26500,26500,26500,26500,0
|
|
20231201,165200,403210300,26500,26500,26500,26500,0
|
|
20231201,165100,403210300,26500,26500,26500,26500,0
|
|
20231201,165000,403210300,26500,26500,26500,26500,0
|
|
20231201,164900,403210300,26500,26500,26500,26500,0
|
|
20231201,164800,403210300,26500,26500,26500,26500,0
|
|
20231201,164700,403210300,26500,26500,26500,26500,0
|
|
20231201,164600,403210300,26500,26500,26500,26500,0
|
|
20231201,164500,403210300,26500,26500,26500,26500,0
|
|
20231201,164400,403210300,26500,26500,26500,26500,0
|
|
20231201,164300,403210300,26500,26500,26500,26500,0
|
|
20231201,164200,403210300,26500,26500,26500,26500,0
|
|
20231201,164100,403210300,26500,26500,26500,26500,0
|
|
20231201,164000,403210300,26500,26500,26500,26500,0
|
|
20231201,163900,403210300,26500,26500,26500,26500,0
|
|
20231201,163800,403210300,26500,26500,26500,26500,0
|
|
20231201,163700,403210300,26500,26500,26500,26500,0
|
|
20231201,163600,403210300,26500,26500,26500,26500,0
|
|
20231201,163500,403210300,26500,26500,26500,26500,0
|
|
20231201,163400,403210300,26500,26500,26500,26500,0
|
|
20231201,163300,403210300,26500,26500,26500,26500,337
|
|
20231201,163200,403210300,26500,26500,26500,26500,0
|
|
20231201,163100,403210300,26500,26500,26500,26500,0
|
|
20231201,163000,403210300,26500,26500,26500,26500,0
|
|
20231201,162900,403210300,26500,26500,26500,26500,0
|
|
20231201,162800,403210300,26500,26500,26500,26500,0
|
|
20231201,162700,403210300,26500,26500,26500,26500,0
|
|
20231201,162600,403210300,26500,26500,26500,26500,0
|
|
20231201,162500,403210300,26500,26500,26500,26500,0
|
|
20231201,162400,403210300,26500,26500,26500,26500,0
|
|
20231201,162300,403210300,26500,26500,26500,26500,0
|
|
20231201,162200,403210300,26500,26500,26500,26500,0
|
|
20231201,162100,403210300,26500,26500,26500,26500,0
|
|
20231201,162000,403210300,26500,26500,26500,26500,0
|
|
20231201,161900,403210300,26500,26500,26500,26500,0
|
|
20231201,161800,403210300,26500,26500,26500,26500,0
|
|
20231201,161700,403210300,26500,26500,26500,26500,0
|
|
20231201,161600,403210300,26500,26500,26500,26500,0
|
|
20231201,161500,403210300,26500,26500,26500,26500,0
|
|
20231201,161400,403210300,26500,26500,26500,26500,0
|
|
20231201,161300,403210300,26500,26500,26500,26500,0
|
|
20231201,161200,403210300,26500,26500,26500,26500,0
|
|
20231201,161100,403210300,26500,26500,26500,26500,0
|
|
20231201,161000,403210300,26500,26500,26500,26500,0
|
|
20231201,160900,403210300,26500,26500,26500,26500,0
|
|
20231201,160800,403210300,26500,26500,26500,26500,0
|
|
20231201,160700,403210300,26500,26500,26500,26500,0
|
|
20231201,160600,403210300,26500,26500,26500,26500,0
|
|
20231201,160500,403210300,26500,26500,26500,26500,0
|
|
20231201,160400,403210300,26500,26500,26500,26500,0
|
|
20231201,160300,403210300,26500,26500,26500,26500,337
|
|
20231201,160200,403210300,26500,26500,26500,26500,0
|
|
20231201,160100,403210300,26500,26500,26500,26500,0
|
|
20231201,160000,403210300,26500,26500,26500,26500,0
|
|
20231201,155900,403210300,26500,26500,26500,26500,0
|
|
20231201,155800,403210300,26500,26500,26500,26500,0
|
|
20231201,155700,403210300,26500,26500,26500,26500,0
|
|
20231201,155600,403210300,26500,26500,26500,26500,0
|
|
20231201,155500,403210300,26500,26500,26500,26500,0
|
|
20231201,155400,403210300,26500,26500,26500,26500,0
|
|
20231201,155300,403210300,26500,26500,26500,26500,0
|
|
20231201,155200,403210300,26500,26500,26500,26500,0
|
|
20231201,155100,403210300,26500,26500,26500,26500,0
|
|
20231201,155000,403210300,26500,26500,26500,26500,0
|
|
20231201,154900,403210300,26500,26500,26500,26500,0
|
|
20231201,154800,403210300,26500,26500,26500,26500,0
|
|
20231201,154700,403210300,26500,26500,26500,26500,0
|
|
20231201,154600,403210300,26500,26500,26500,26500,0
|
|
20231201,154500,403210300,26500,26500,26500,26500,0
|
|
20231201,154400,403210300,26500,26500,26500,26500,0
|
|
20231201,154300,403210300,26500,26500,26500,26500,0
|
|
20231201,154200,403210300,26500,26500,26500,26500,0
|
|
20231201,154100,403210300,26500,26500,26500,26500,0
|
|
20231201,154000,403210300,26500,26500,26500,26500,0
|
|
20231201,153900,403210300,26500,26500,26500,26500,0
|
|
20231201,153800,403210300,26500,26500,26500,26500,0
|
|
20231201,153700,403210300,26500,26500,26500,26500,0
|
|
20231201,153600,403210300,26500,26500,26500,26500,0
|
|
20231201,153500,403210300,26500,26500,26500,26500,0
|
|
20231201,153400,403210300,26500,26500,26500,26500,0
|
|
20231201,153300,403210300,26500,26500,26500,26500,337
|
|
20231201,153200,403210300,26500,26500,26500,26500,0
|
|
20231201,153100,403210300,26500,26500,26500,26500,0
|
|
20231201,153000,403210300,26500,26500,26500,26500,337
|
|
20231201,152900,394279800,26550,26550,26550,26550,0
|
|
20231201,152800,394279800,26550,26550,26550,26550,0
|
|
20231201,152700,394279800,26550,26550,26550,26550,0
|
|
20231201,152600,394279800,26550,26550,26550,26550,0
|
|
20231201,152500,394279800,26550,26550,26550,26550,0
|
|
20231201,152400,394279800,26550,26550,26550,26550,0
|
|
20231201,152300,394279800,26550,26550,26550,26550,0
|
|
20231201,152200,394279800,26550,26550,26550,26550,0
|
|
20231201,152100,394279800,26550,26550,26550,26550,0
|
|
20231201,152000,394279800,26550,26550,26550,26550,0
|
|
20231201,151900,394279800,26550,26500,26550,26500,55
|
|
20231201,151800,392819800,26500,26500,26500,26500,11
|
|
20231201,151700,392528300,26500,26500,26500,26500,0
|
|
20231201,151600,392528300,26500,26500,26500,26500,0
|
|
20231201,151500,392528300,26500,26550,26550,26500,12
|
|
20231201,151400,392209750,26550,26550,26550,26550,50
|
|
20231201,151300,390882250,26550,26550,26550,26550,20
|
|
20231201,151200,390351250,26550,26550,26550,26550,5
|
|
20231201,151100,390218500,26550,26550,26550,26550,0
|
|
20231201,151000,390218500,26550,26500,26550,26500,130
|
|
20231201,150900,386772500,26500,26450,26500,26350,476
|
|
20231201,150800,374193700,26450,26450,26450,26450,2
|
|
20231201,150700,374140800,26450,26450,26450,26450,5
|
|
20231201,150600,374008550,26450,26450,26450,26450,0
|
|
20231201,150500,374008550,26450,26450,26450,26450,70
|
|
20231201,150400,372157050,26450,26450,26450,26450,0
|
|
20231201,150300,372157050,26450,26450,26450,26450,0
|
|
20231201,150200,372157050,26450,26450,26450,26450,7
|
|
20231201,150100,371971900,26450,26450,26450,26450,0
|
|
20231201,150000,371971900,26450,26500,26500,26450,262
|
|
20231201,145900,365031450,26500,26500,26500,26500,25
|
|
20231201,145800,364368950,26500,26500,26500,26500,0
|
|
20231201,145700,364368950,26500,26500,26500,26500,223
|
|
20231201,145600,358459450,26500,26500,26500,26500,110
|
|
20231201,145500,355544450,26550,26550,26550,26550,58
|
|
20231201,145400,354004550,26550,26550,26550,26550,86
|
|
20231201,145300,351721250,26550,26550,26550,26550,0
|
|
20231201,145200,351721250,26550,26550,26550,26550,16
|
|
20231201,145100,351296450,26550,26550,26550,26550,13
|
|
20231201,145000,350951300,26500,26550,26550,26500,111
|
|
20231201,144900,348009250,26550,26550,26550,26550,10
|
|
20231201,144800,347743750,26550,26550,26550,26550,16
|
|
20231201,144700,347318950,26550,26550,26550,26550,16
|
|
20231201,144600,346894150,26500,26500,26500,26500,0
|
|
20231201,144500,346894150,26500,26500,26500,26500,24
|
|
20231201,144400,346258150,26500,26500,26500,26500,0
|
|
20231201,144300,346258150,26500,26500,26500,26500,15
|
|
20231201,144200,345860650,26500,26500,26550,26500,50
|
|
20231201,144100,344535100,26500,26500,26500,26500,16
|
|
20231201,144000,344111100,26500,26500,26500,26500,309
|
|
20231201,143900,335922600,26550,26550,26550,26550,12
|
|
20231201,143800,335604000,26550,26550,26550,26550,3
|
|
20231201,143700,335524350,26500,26550,26550,26500,21
|
|
20231201,143600,334967250,26550,26500,26550,26500,15
|
|
20231201,143500,334569200,26500,26500,26500,26500,0
|
|
20231201,143400,334569200,26500,26500,26500,26500,23
|
|
20231201,143300,333959700,26500,26500,26500,26500,0
|
|
20231201,143200,333959700,26500,26500,26500,26500,15
|
|
20231201,143100,333562200,26500,26500,26500,26500,9
|
|
20231201,143000,333323700,26500,26500,26500,26500,11
|
|
20231201,142900,333032200,26500,26500,26500,26500,7
|
|
20231201,142800,332846700,26500,26500,26500,26500,9
|
|
20231201,142700,332608200,26500,26500,26500,26500,236
|
|
20231201,142600,326354200,26500,26500,26500,26500,106
|
|
20231201,142500,323545200,26500,26500,26500,26500,24
|
|
20231201,142400,322909200,26500,26500,26500,26500,0
|
|
20231201,142300,322909200,26500,26500,26500,26500,16
|
|
20231201,142200,322485200,26500,26500,26500,26500,68
|
|
20231201,142100,320683200,26500,26450,26500,26450,127
|
|
20231201,142000,317317750,26450,26450,26450,26450,173
|
|
20231201,141900,312741900,26500,26500,26500,26500,0
|
|
20231201,141800,312741900,26500,26500,26500,26500,0
|
|
20231201,141700,312741900,26500,26500,26500,26500,0
|
|
20231201,141600,312741900,26500,26500,26500,26500,15
|
|
20231201,141500,312344400,26500,26500,26500,26500,3
|
|
20231201,141400,312264900,26500,26500,26500,26450,15
|
|
20231201,141300,311867900,26500,26500,26500,26500,7
|
|
20231201,141200,311682400,26500,26500,26500,26500,22
|
|
20231201,141100,311099400,26500,26500,26500,26500,3
|
|
20231201,141000,311019900,26500,26500,26500,26500,8
|
|
20231201,140900,310807900,26500,26500,26500,26500,7
|
|
20231201,140800,310622400,26500,26500,26500,26500,9
|
|
20231201,140700,310383900,26550,26550,26550,26550,14
|
|
20231201,140600,310012200,26550,26550,26550,26550,90
|
|
20231201,140500,307622700,26500,26450,26500,26450,143
|
|
20231201,140400,303833600,26450,26450,26450,26450,7
|
|
20231201,140300,303648450,26450,26450,26450,26450,9
|
|
20231201,140200,303410400,26500,26500,26500,26500,15
|
|
20231201,140100,303012900,26450,26450,26450,26450,0
|
|
20231201,140000,303012900,26450,26450,26450,26450,52
|
|
20231201,135900,301637500,26450,26450,26500,26450,32
|
|
20231201,135800,300790750,26450,26450,26450,26450,16
|
|
20231201,135700,300367550,26450,26400,26450,26400,32
|
|
20231201,135600,299522350,26450,26400,26450,26400,3
|
|
20231201,135500,299443050,26400,26400,26400,26400,30
|
|
20231201,135400,298651050,26400,26400,26400,26400,45
|
|
20231201,135300,297463050,26400,26400,26400,26400,35
|
|
20231201,135200,296539050,26400,26400,26400,26400,0
|
|
20231201,135100,296539050,26400,26450,26450,26400,37
|
|
20231201,135000,295560850,26450,26450,26450,26450,0
|
|
20231201,134900,295560850,26450,26450,26450,26450,31
|
|
20231201,134800,294740900,26450,26450,26450,26450,45
|
|
20231201,134700,293550650,26450,26450,26450,26450,1
|
|
20231201,134600,293524200,26450,26450,26450,26450,14
|
|
20231201,134500,293153900,26450,26450,26450,26450,21
|
|
20231201,134400,292598450,26450,26450,26450,26450,56
|
|
20231201,134300,291117250,26450,26400,26450,26400,13
|
|
20231201,134200,290773850,26400,26400,26400,26400,29
|
|
20231201,134100,290008250,26450,26400,26450,26400,38
|
|
20231201,134000,289004050,26400,26400,26400,26400,17
|
|
20231201,133900,288555250,26400,26400,26400,26400,21
|
|
20231201,133800,288000850,26400,26400,26400,26400,24
|
|
20231201,133700,287367250,26400,26400,26400,26400,40
|
|
20231201,133600,286311250,26400,26400,26400,26400,13
|
|
20231201,133500,285968050,26400,26400,26400,26400,15
|
|
20231201,133400,285572050,26400,26400,26400,26400,9
|
|
20231201,133300,285334450,26400,26400,26400,26400,43
|
|
20231201,133200,284199250,26450,26450,26450,26450,42
|
|
20231201,133100,283088350,26450,26450,26450,26450,11
|
|
20231201,133000,282797400,26450,26450,26450,26450,45
|
|
20231201,132900,281607150,26450,26450,26450,26450,0
|
|
20231201,132800,281607150,26450,26450,26500,26450,49
|
|
20231201,132700,280311050,26500,26400,26500,26400,54
|
|
20231201,132600,278882550,26400,26400,26400,26400,6
|
|
20231201,132500,278724150,26450,26400,26450,26400,82
|
|
20231201,132400,276558550,26450,26450,26450,26450,64
|
|
20231201,132300,274865750,26450,26400,26450,26400,14
|
|
20231201,132200,274495900,26400,26400,26400,26400,26
|
|
20231201,132100,273809500,26400,26400,26400,26400,43
|
|
20231201,132000,272674300,26400,26450,26450,26400,53
|
|
20231201,131900,271272900,26450,26450,26450,26450,40
|
|
20231201,131800,270214900,26400,26400,26400,26400,32
|
|
20231201,131700,269370100,26450,26450,26450,26450,44
|
|
20231201,131600,268206300,26450,26450,26450,26450,0
|
|
20231201,131500,268206300,26450,26450,26450,26450,22
|
|
20231201,131400,267624400,26450,26400,26450,26400,40
|
|
20231201,131300,266567650,26400,26400,26400,26400,2
|
|
20231201,131200,266514850,26400,26400,26400,26400,52
|
|
20231201,131100,265142050,26400,26400,26400,26400,9
|
|
20231201,131000,264904450,26400,26400,26400,26400,31
|
|
20231201,130900,264086050,26400,26400,26400,26400,13
|
|
20231201,130800,263742850,26450,26400,26450,26400,26
|
|
20231201,130700,263055950,26400,26400,26400,26400,20
|
|
20231201,130600,262527950,26400,26450,26450,26400,48
|
|
20231201,130500,261259950,26450,26450,26450,26450,7
|
|
20231201,130400,261074800,26450,26450,26450,26450,2
|
|
20231201,130300,261021900,26450,26450,26450,26450,53
|
|
20231201,130200,259620050,26450,26450,26450,26450,0
|
|
20231201,130100,259620050,26450,26450,26450,26450,39
|
|
20231201,130000,258588500,26450,26450,26450,26450,23
|
|
20231201,125900,257980150,26450,26450,26450,26450,32
|
|
20231201,125800,257133750,26450,26450,26450,26450,0
|
|
20231201,125700,257133750,26450,26450,26450,26450,22
|
|
20231201,125600,256551850,26450,26450,26450,26450,37
|
|
20231201,125500,255573200,26450,26450,26450,26450,27
|
|
20231201,125400,254859050,26400,26400,26400,26400,38
|
|
20231201,125300,253855850,26400,26400,26400,26400,0
|
|
20231201,125200,253855850,26400,26400,26400,26400,23
|
|
20231201,125100,253248650,26400,26400,26400,26400,30
|
|
20231201,125000,252456650,26450,26450,26450,26450,56
|
|
20231201,124900,250975450,26450,26450,26450,26450,0
|
|
20231201,124800,250975450,26450,26450,26450,26450,39
|
|
20231201,124700,249943900,26450,26450,26450,26450,34
|
|
20231201,124600,249044600,26450,26450,26450,26450,9
|
|
20231201,124500,248806550,26500,26450,26500,26450,62
|
|
20231201,124400,247166600,26450,26450,26450,26450,0
|
|
20231201,124300,247166600,26450,26450,26450,26450,25
|
|
20231201,124200,246505350,26450,26450,26450,26450,13
|
|
20231201,124100,246161500,26450,26450,26450,26450,8
|
|
20231201,124000,245949900,26450,26450,26450,26450,55
|
|
20231201,123900,244495150,26450,26450,26450,26450,16
|
|
20231201,123800,244071950,26450,26450,26450,26450,13
|
|
20231201,123700,243728100,26450,26450,26450,26450,10
|
|
20231201,123600,243463600,26450,26400,26450,26400,47
|
|
20231201,123500,242221100,26400,26400,26400,26400,0
|
|
20231201,123400,242221100,26400,26400,26400,26400,48
|
|
20231201,123300,240953900,26400,26400,26400,26400,33
|
|
20231201,123200,240082700,26400,26400,26400,26400,1
|
|
20231201,123100,240056300,26400,26400,26400,26400,23
|
|
20231201,123000,239449100,26450,26400,26450,26400,20
|
|
20231201,122900,238920850,26400,26400,26400,26400,62
|
|
20231201,122800,237284050,26400,26400,26400,26400,0
|
|
20231201,122700,237284050,26400,26400,26400,26400,29
|
|
20231201,122600,236518450,26400,26400,26400,26400,9
|
|
20231201,122500,236280850,26400,26400,26400,26400,30
|
|
20231201,122400,235488850,26450,26400,26450,26400,37
|
|
20231201,122300,234512000,26400,26400,26400,26400,3
|
|
20231201,122200,234432800,26400,26400,26400,26400,14
|
|
20231201,122100,234063200,26400,26400,26400,26400,32
|
|
20231201,122000,233218400,26400,26400,26400,26400,22
|
|
20231201,121900,232637600,26400,26400,26400,26400,0
|
|
20231201,121800,232637600,26400,26400,26400,26400,53
|
|
20231201,121700,231238400,26400,26400,26400,26400,25
|
|
20231201,121600,230578400,26450,26450,26450,26450,15
|
|
20231201,121500,230181650,26450,26450,26450,26450,14
|
|
20231201,121400,229811350,26450,26450,26450,26450,11
|
|
20231201,121300,229520400,26450,26450,26450,26450,51
|
|
20231201,121200,228171450,26500,26450,26500,26450,15
|
|
20231201,121100,227774600,26450,26450,26500,26450,177
|
|
20231201,121000,223092750,26450,26450,26450,26450,18
|
|
20231201,120900,222616650,26450,26400,26450,26400,47
|
|
20231201,120800,221375400,26400,26400,26400,26400,24
|
|
20231201,120700,220741800,26400,26400,26400,26400,8
|
|
20231201,120600,220530600,26400,26400,26400,26400,45
|
|
20231201,120500,219342600,26400,26400,26400,26400,2
|
|
20231201,120400,219289800,26400,26400,26400,26400,14
|
|
20231201,120300,218920200,26400,26450,26450,26400,14
|
|
20231201,120200,218550350,26450,26400,26450,26400,76
|
|
20231201,120100,216541650,26400,26400,26400,26400,0
|
|
20231201,120000,216541650,26400,26450,26450,26400,16
|
|
20231201,115900,216118950,26450,26450,26450,26400,37
|
|
20231201,115800,215141200,26450,26400,26450,26400,4
|
|
20231201,115700,215035450,26400,26400,26400,26400,61
|
|
20231201,115600,213425050,26450,26450,26450,26450,0
|
|
20231201,115500,213425050,26450,26400,26450,26400,17
|
|
20231201,115400,212976200,26450,26450,26450,26450,15
|
|
20231201,115300,212579450,26450,26450,26450,26450,16
|
|
20231201,115200,212156250,26450,26400,26450,26400,48
|
|
20231201,115100,210888100,26450,26400,26450,26400,60
|
|
20231201,115000,209304050,26400,26400,26400,26400,0
|
|
20231201,114900,209304050,26400,26400,26400,26400,11
|
|
20231201,114800,209013650,26400,26400,26400,26400,27
|
|
20231201,114700,208300850,26450,26400,26450,26400,22
|
|
20231201,114600,207720000,26400,26400,26400,26400,49
|
|
20231201,114500,206426400,26400,26400,26400,26400,13
|
|
20231201,114400,206083200,26400,26400,26400,26400,3
|
|
20231201,114300,206004000,26450,26400,26450,26400,25
|
|
20231201,114200,205343950,26400,26400,26400,26400,27
|
|
20231201,114100,204631150,26400,26450,26450,26400,22
|
|
20231201,114000,204050300,26400,26450,26450,26400,10
|
|
20231201,113900,203786250,26400,26400,26400,26400,42
|
|
20231201,113800,202677450,26400,26400,26400,26400,0
|
|
20231201,113700,202677450,26400,26400,26400,26400,24
|
|
20231201,113600,202043850,26400,26400,26500,26400,34
|
|
20231201,113500,201146100,26400,26400,26400,26400,17
|
|
20231201,113400,200697300,26400,26400,26400,26400,9
|
|
20231201,113300,200459700,26400,26400,26400,26400,14
|
|
20231201,113200,200090100,26400,26400,26450,26400,52
|
|
20231201,113100,198717250,26400,26400,26400,26400,24
|
|
20231201,113000,198083650,26400,26400,26400,26400,47
|
|
20231201,112900,196842850,26400,26400,26400,26400,9
|
|
20231201,112800,196605250,26450,26400,26450,26400,40
|
|
20231201,112700,195549200,26400,26400,26400,26400,24
|
|
20231201,112600,194915600,26400,26400,26400,26400,10
|
|
20231201,112500,194651600,26450,26400,26450,26400,45
|
|
20231201,112400,193463450,26450,26400,26450,26400,16
|
|
20231201,112300,193041000,26400,26400,26400,26400,35
|
|
20231201,112200,192117000,26450,26450,26450,26450,0
|
|
20231201,112100,192117000,26450,26400,26450,26400,30
|
|
20231201,112000,191324950,26450,26400,26450,26400,33
|
|
20231201,111900,190453650,26400,26400,26400,26400,16
|
|
20231201,111800,190031250,26400,26400,26400,26400,13
|
|
20231201,111700,189688050,26400,26400,26400,26400,26
|
|
20231201,111600,189001650,26450,26450,26450,26450,1
|
|
20231201,111500,188975200,26400,26400,26400,26400,41
|
|
20231201,111400,187892800,26400,26450,26450,26400,18
|
|
20231201,111300,187417400,26450,26450,26450,26450,46
|
|
20231201,111200,186200700,26450,26400,26450,26400,29
|
|
20231201,111100,185434900,26400,26400,26400,26400,0
|
|
20231201,111000,185434900,26400,26400,26400,26400,0
|
|
20231201,110900,185434900,26400,26400,26450,26400,52
|
|
20231201,110800,184062050,26400,26400,26400,26400,0
|
|
20231201,110700,184062050,26400,26400,26400,26400,3
|
|
20231201,110600,183982850,26400,26400,26400,26400,13
|
|
20231201,110500,183639650,26400,26450,26450,26400,19
|
|
20231201,110400,183137900,26450,26450,26450,26450,0
|
|
20231201,110300,183137900,26450,26450,26450,26450,14
|
|
20231201,110200,182767600,26450,26500,26500,26450,38
|
|
20231201,110100,181762000,26500,26500,26500,26500,1
|
|
20231201,110000,181735500,26450,26450,26450,26450,56
|
|
20231201,105900,180254300,26450,26450,26450,26450,22
|
|
20231201,105800,179672400,26450,26500,26500,26450,20
|
|
20231201,105700,179143200,26550,26500,26550,26450,52
|
|
20231201,105600,177765750,26450,26450,26450,26450,0
|
|
20231201,105500,177765750,26450,26450,26450,26450,0
|
|
20231201,105400,177765750,26450,26450,26450,26450,28
|
|
20231201,105300,177025150,26450,26500,26500,26450,26
|
|
20231201,105200,176337400,26500,26500,26500,26500,1
|
|
20231201,105100,176310900,26450,26450,26450,26450,33
|
|
20231201,105000,175438050,26450,26450,26450,26450,1
|
|
20231201,104900,175411600,26500,26500,26500,26500,1
|
|
20231201,104800,175385100,26450,26450,26450,26450,34
|
|
20231201,104700,174485800,26450,26450,26450,26450,16
|
|
20231201,104600,174062600,26450,26450,26450,26450,0
|
|
20231201,104500,174062600,26450,26450,26450,26450,14
|
|
20231201,104400,173692300,26450,26450,26450,26450,0
|
|
20231201,104300,173692300,26450,26400,26450,26400,26
|
|
20231201,104200,173005850,26450,26400,26450,26400,33
|
|
20231201,104100,172134400,26400,26400,26400,26400,0
|
|
20231201,104000,172134400,26400,26400,26400,26400,40
|
|
20231201,103900,171078400,26400,26400,26400,26400,14
|
|
20231201,103800,170708800,26400,26400,26400,26400,0
|
|
20231201,103700,170708800,26400,26400,26400,26400,32
|
|
20231201,103600,169864000,26400,26400,26400,26400,13
|
|
20231201,103500,169520800,26450,26450,26450,26450,30
|
|
20231201,103400,168727300,26450,26450,26450,26450,0
|
|
20231201,103300,168727300,26450,26400,26450,26400,16
|
|
20231201,103200,168304750,26400,26450,26450,26400,30
|
|
20231201,103100,167512400,26450,26450,26450,26450,24
|
|
20231201,103000,166877600,26450,26400,26450,26400,14
|
|
20231201,102900,166507950,26450,26450,26450,26450,0
|
|
20231201,102800,166507950,26450,26450,26450,26450,73
|
|
20231201,102700,164577100,26400,26400,26400,26400,43
|
|
20231201,102600,163441900,26400,26400,26400,26400,0
|
|
20231201,102500,163441900,26400,26400,26400,26400,20
|
|
20231201,102400,162913900,26400,26400,26400,26400,29
|
|
20231201,102300,162148300,26400,26400,26400,26400,0
|
|
20231201,102200,162148300,26400,26400,26400,26400,2
|
|
20231201,102100,162095500,26400,26400,26400,26400,38
|
|
20231201,102000,161092300,26400,26400,26400,26400,0
|
|
20231201,101900,161092300,26400,26400,26400,26400,0
|
|
20231201,101800,161092300,26400,26400,26400,26400,13
|
|
20231201,101700,160749100,26500,26400,26500,26400,78
|
|
20231201,101600,158684750,26400,26400,26400,26400,21
|
|
20231201,101500,158130350,26400,26400,26400,26400,123
|
|
20231201,101400,154883150,26450,26450,26450,26450,0
|
|
20231201,101300,154883150,26450,26450,26450,26450,10
|
|
20231201,101200,154618650,26500,26400,26500,26400,33
|
|
20231201,101100,153745450,26500,26400,26500,26400,37
|
|
20231201,101000,152768000,26450,26450,26450,26450,1
|
|
20231201,100900,152741550,26400,26400,26400,26400,29
|
|
20231201,100800,151975950,26450,26450,26450,26450,2
|
|
20231201,100700,151923050,26500,26500,26500,26500,1
|
|
20231201,100600,151896550,26400,26400,26400,26400,13
|
|
20231201,100500,151553350,26500,26500,26550,26450,96
|
|
20231201,100400,149013250,26450,26400,26450,26400,37
|
|
20231201,100300,148035250,26350,26350,26350,26350,24
|
|
20231201,100200,147402850,26350,26350,26350,26350,7
|
|
20231201,100100,147218400,26350,26350,26350,26350,33
|
|
20231201,100000,146348850,26300,26300,26300,26300,13
|
|
20231201,095900,146006950,26400,26350,26400,26350,13
|
|
20231201,095800,145664300,26350,26350,26350,26350,2
|
|
20231201,095700,145611600,26350,26300,26350,26300,25
|
|
20231201,095600,144954000,26300,26300,26300,26300,0
|
|
20231201,095500,144954000,26300,26350,26350,26300,117
|
|
20231201,095400,141873650,26350,26400,26400,26350,19
|
|
20231201,095300,141372950,26400,26400,26400,26400,496
|
|
20231201,095200,128278550,26400,26400,26400,26400,0
|
|
20231201,095100,128278550,26400,26400,26400,26400,54
|
|
20231201,095000,126852950,26400,26400,26400,26400,16
|
|
20231201,094900,126430550,26500,26500,26500,26450,317
|
|
20231201,094800,118032050,26500,26500,26500,26500,13
|
|
20231201,094700,117687550,26500,26500,26500,26500,0
|
|
20231201,094600,117687550,26500,26500,26500,26500,16
|
|
20231201,094500,117263550,26550,26500,26550,26500,81
|
|
20231201,094400,115116150,26550,26500,26550,26500,23
|
|
20231201,094300,114506600,26500,26500,26500,26500,18
|
|
20231201,094200,114029600,26550,26500,26550,26500,34
|
|
20231201,094100,113127550,26500,26500,26500,26500,0
|
|
20231201,094000,113127550,26500,26500,26500,26500,0
|
|
20231201,093900,113127550,26500,26550,26550,26500,63
|
|
20231201,093800,111457550,26550,26550,26550,26550,395
|
|
20231201,093700,100970300,26600,26600,26600,26600,50
|
|
20231201,093600,99640300,26600,26600,26600,26600,0
|
|
20231201,093500,99640300,26600,26600,26600,26600,11
|
|
20231201,093400,99347700,26600,26600,26600,26600,13
|
|
20231201,093300,99001900,26650,26650,26650,26650,0
|
|
20231201,093200,99001900,26650,26650,26650,26650,5
|
|
20231201,093100,98868650,26650,26650,26650,26650,27
|
|
20231201,093000,98149100,26650,26650,26650,26650,66
|
|
20231201,092900,96390200,26650,26650,26650,26650,0
|
|
20231201,092800,96390200,26650,26650,26650,26650,20
|
|
20231201,092700,95857200,26650,26700,26700,26650,32
|
|
20231201,092600,95002900,26750,26750,26750,26750,1
|
|
20231201,092500,94976150,26700,26700,26700,26700,0
|
|
20231201,092400,94976150,26700,26700,26700,26700,36
|
|
20231201,092300,94014950,26700,26700,26700,26700,100
|
|
20231201,092200,91344950,26750,26750,26750,26750,25
|
|
20231201,092100,90676200,26750,26700,26750,26700,707
|
|
20231201,092000,71768350,26700,26700,26700,26700,31
|
|
20231201,091900,70940650,26700,26550,26700,26550,71
|
|
20231201,091800,69046250,26500,26500,26500,26500,0
|
|
20231201,091700,69046250,26500,26500,26500,26500,0
|
|
20231201,091600,69046250,26500,26500,26500,26500,1
|
|
20231201,091500,69019750,26500,26550,26550,26500,101
|
|
20231201,091400,66343200,26550,26550,26550,26550,0
|
|
20231201,091300,66343200,26550,26550,26550,26550,0
|
|
20231201,091200,66343200,26550,26550,26550,26550,1
|
|
20231201,091100,66316650,26500,26500,26500,26500,400
|
|
20231201,091000,55716650,26500,26500,26500,26500,725
|
|
20231201,090900,36504150,26500,26500,26500,26500,100
|
|
20231201,090800,33854150,26400,26400,26400,26400,179
|
|
20231201,090700,29128550,26400,26450,26450,26400,129
|
|
20231201,090600,25717800,26500,26500,26500,26500,2
|
|
20231201,090500,25664800,26500,26500,26500,26500,0
|
|
20231201,090400,25664800,26500,26500,26500,26500,96
|
|
20231201,090300,23120800,26500,26500,26500,26500,222
|
|
20231201,090200,17237800,26450,26450,26450,26450,229
|
|
20231201,090100,11180750,26500,26600,26600,26500,170
|
|
20231201,090000,6670750,26700,26700,26700,26600,250
|