589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184600,703518240500,72000,72000,72000,72000,517157
|
|
20231201,184500,703518240500,72000,72000,72000,72000,0
|
|
20231201,184400,703518240500,72000,72000,72000,72000,0
|
|
20231201,184300,703518240500,72000,72000,72000,72000,0
|
|
20231201,184200,703518240500,72000,72000,72000,72000,0
|
|
20231201,184100,703518240500,72000,72000,72000,72000,0
|
|
20231201,184000,703518240500,72000,72000,72000,72000,0
|
|
20231201,183900,703518240500,72000,72000,72000,72000,0
|
|
20231201,183800,703518240500,72000,72000,72000,72000,0
|
|
20231201,183700,703518240500,72000,72000,72000,72000,0
|
|
20231201,183600,703518240500,72000,72000,72000,72000,0
|
|
20231201,183500,703518240500,72000,72000,72000,72000,0
|
|
20231201,183400,703518240500,72000,72000,72000,72000,0
|
|
20231201,183300,703518240500,72000,72000,72000,72000,0
|
|
20231201,183200,703518240500,72000,72000,72000,72000,0
|
|
20231201,183100,703518240500,72000,72000,72000,72000,0
|
|
20231201,183000,703518240500,72000,72000,72000,72000,0
|
|
20231201,182900,703518240500,72000,72000,72000,72000,0
|
|
20231201,182800,703518240500,72000,72000,72000,72000,0
|
|
20231201,182700,703518240500,72000,72000,72000,72000,0
|
|
20231201,182600,703518240500,72000,72000,72000,72000,0
|
|
20231201,182500,703518240500,72000,72000,72000,72000,0
|
|
20231201,182400,703518240500,72000,72000,72000,72000,0
|
|
20231201,182300,703518240500,72000,72000,72000,72000,0
|
|
20231201,182200,703518240500,72000,72000,72000,72000,0
|
|
20231201,182100,703518240500,72000,72000,72000,72000,0
|
|
20231201,182000,703518240500,72000,72000,72000,72000,0
|
|
20231201,181900,703518240500,72000,72000,72000,72000,0
|
|
20231201,181800,703518240500,72000,72000,72000,72000,0
|
|
20231201,181700,703518240500,72000,72000,72000,72000,0
|
|
20231201,181600,703518240500,72000,72000,72000,72000,517157
|
|
20231201,181500,703518240500,72000,72000,72000,72000,0
|
|
20231201,181400,703518240500,72000,72000,72000,72000,0
|
|
20231201,181300,703518240500,72000,72000,72000,72000,0
|
|
20231201,181200,703518240500,72000,72000,72000,72000,0
|
|
20231201,181100,703518240500,72000,72000,72000,72000,0
|
|
20231201,181000,703518240500,72000,72000,72000,72000,0
|
|
20231201,180900,703518240500,72000,72000,72000,72000,0
|
|
20231201,180800,703518240500,72000,72000,72000,72000,0
|
|
20231201,180700,703518240500,72000,72000,72000,72000,0
|
|
20231201,180600,703518240500,72000,72000,72000,72000,0
|
|
20231201,180500,703518240500,72000,72000,72000,72000,0
|
|
20231201,180400,703518240500,72000,72000,72000,72000,0
|
|
20231201,180300,703518240500,72000,72000,72000,72000,0
|
|
20231201,180200,703518240500,72000,72000,72000,72000,0
|
|
20231201,180100,703518240500,72000,72000,72000,72000,0
|
|
20231201,180000,703518240500,72000,72000,72000,72000,0
|
|
20231201,175900,703518240500,72000,72000,72000,72000,0
|
|
20231201,175800,703518240500,72000,72000,72000,72000,0
|
|
20231201,175700,703518240500,72000,72000,72000,72000,0
|
|
20231201,175600,703518240500,72000,72000,72000,72000,0
|
|
20231201,175500,703518240500,72000,72000,72000,72000,0
|
|
20231201,175400,703518240500,72000,72000,72000,72000,0
|
|
20231201,175300,703518240500,72000,72000,72000,72000,0
|
|
20231201,175200,703518240500,72000,72000,72000,72000,0
|
|
20231201,175100,703518240500,72000,72000,72000,72000,0
|
|
20231201,175000,703518240500,72000,72000,72000,72000,0
|
|
20231201,174900,703518240500,72000,72000,72000,72000,0
|
|
20231201,174800,703518240500,72000,72000,72000,72000,0
|
|
20231201,174700,703518240500,72000,72000,72000,72000,0
|
|
20231201,174600,703518240500,72000,72000,72000,72000,517157
|
|
20231201,174500,703518240500,72000,72000,72000,72000,0
|
|
20231201,174400,703518240500,72000,72000,72000,72000,0
|
|
20231201,174300,703518240500,72000,72000,72000,72000,0
|
|
20231201,174200,703518240500,72000,72000,72000,72000,0
|
|
20231201,174100,703518240500,72000,72000,72000,72000,0
|
|
20231201,174000,703518240500,72000,72000,72000,72000,0
|
|
20231201,173900,703518240500,72000,72000,72000,72000,0
|
|
20231201,173800,703518240500,72000,72000,72000,72000,0
|
|
20231201,173700,703518240500,72000,72000,72000,72000,0
|
|
20231201,173600,703518240500,72000,72000,72000,72000,0
|
|
20231201,173500,703518240500,72000,72000,72000,72000,0
|
|
20231201,173400,703518240500,72000,72000,72000,72000,0
|
|
20231201,173300,703518240500,72000,72000,72000,72000,0
|
|
20231201,173200,703518240500,72000,72000,72000,72000,0
|
|
20231201,173100,703518240500,72000,72000,72000,72000,0
|
|
20231201,173000,703518240500,72000,72000,72000,72000,0
|
|
20231201,172900,703518240500,72000,72000,72000,72000,0
|
|
20231201,172800,703518240500,72000,72000,72000,72000,0
|
|
20231201,172700,703518240500,72000,72000,72000,72000,0
|
|
20231201,172600,703518240500,72000,72000,72000,72000,0
|
|
20231201,172500,703518240500,72000,72000,72000,72000,0
|
|
20231201,172400,703518240500,72000,72000,72000,72000,0
|
|
20231201,172300,703518240500,72000,72000,72000,72000,0
|
|
20231201,172200,703518240500,72000,72000,72000,72000,0
|
|
20231201,172100,703518240500,72000,72000,72000,72000,0
|
|
20231201,172000,703518240500,72000,72000,72000,72000,0
|
|
20231201,171900,703518240500,72000,72000,72000,72000,0
|
|
20231201,171800,703518240500,72000,72000,72000,72000,0
|
|
20231201,171700,703518240500,72000,72000,72000,72000,0
|
|
20231201,171600,703518240500,72000,72000,72000,72000,517157
|
|
20231201,171500,703518240500,72000,72000,72000,72000,0
|
|
20231201,171400,703518240500,72000,72000,72000,72000,0
|
|
20231201,171300,703518240500,72000,72000,72000,72000,0
|
|
20231201,171200,703518240500,72000,72000,72000,72000,0
|
|
20231201,171100,703518240500,72000,72000,72000,72000,0
|
|
20231201,171000,703518240500,72000,72000,72000,72000,0
|
|
20231201,170900,703518240500,72000,72000,72000,72000,0
|
|
20231201,170800,703518240500,72000,72000,72000,72000,0
|
|
20231201,170700,703518240500,72000,72000,72000,72000,0
|
|
20231201,170600,703518240500,72000,72000,72000,72000,0
|
|
20231201,170500,703518240500,72000,72000,72000,72000,0
|
|
20231201,170400,703518240500,72000,72000,72000,72000,0
|
|
20231201,170300,703518240500,72000,72000,72000,72000,0
|
|
20231201,170200,703518240500,72000,72000,72000,72000,0
|
|
20231201,170100,703518240500,72000,72000,72000,72000,0
|
|
20231201,170000,703518240500,72000,72000,72000,72000,0
|
|
20231201,165900,703518240500,72000,72000,72000,72000,0
|
|
20231201,165800,703518240500,72000,72000,72000,72000,0
|
|
20231201,165700,703518240500,72000,72000,72000,72000,0
|
|
20231201,165600,703518240500,72000,72000,72000,72000,0
|
|
20231201,165500,703518240500,72000,72000,72000,72000,0
|
|
20231201,165400,703518240500,72000,72000,72000,72000,0
|
|
20231201,165300,703518240500,72000,72000,72000,72000,0
|
|
20231201,165200,703518240500,72000,72000,72000,72000,0
|
|
20231201,165100,703518240500,72000,72000,72000,72000,0
|
|
20231201,165000,703518240500,72000,72000,72000,72000,0
|
|
20231201,164900,703518240500,72000,72000,72000,72000,0
|
|
20231201,164800,703518240500,72000,72000,72000,72000,0
|
|
20231201,164700,703518240500,72000,72000,72000,72000,0
|
|
20231201,164600,703518240500,72000,72000,72000,72000,517157
|
|
20231201,164500,703518240500,72000,72000,72000,72000,0
|
|
20231201,164400,703518240500,72000,72000,72000,72000,0
|
|
20231201,164300,703518240500,72000,72000,72000,72000,0
|
|
20231201,164200,703518240500,72000,72000,72000,72000,0
|
|
20231201,164100,703518240500,72000,72000,72000,72000,0
|
|
20231201,164000,703518240500,72000,72000,72000,72000,0
|
|
20231201,163900,703518240500,72000,72000,72000,72000,0
|
|
20231201,163800,703518240500,72000,72000,72000,72000,0
|
|
20231201,163700,703518240500,72000,72000,72000,72000,0
|
|
20231201,163600,703518240500,72000,72000,72000,72000,0
|
|
20231201,163500,703518240500,72000,72000,72000,72000,0
|
|
20231201,163400,703518240500,72000,72000,72000,72000,0
|
|
20231201,163300,703518240500,72000,72000,72000,72000,0
|
|
20231201,163200,703518240500,72000,72000,72000,72000,0
|
|
20231201,163100,703518240500,72000,72000,72000,72000,0
|
|
20231201,163000,703518240500,72000,72000,72000,72000,0
|
|
20231201,162900,703518240500,72000,72000,72000,72000,0
|
|
20231201,162800,703518240500,72000,72000,72000,72000,0
|
|
20231201,162700,703518240500,72000,72000,72000,72000,0
|
|
20231201,162600,703518240500,72000,72000,72000,72000,0
|
|
20231201,162500,703518240500,72000,72000,72000,72000,0
|
|
20231201,162400,703518240500,72000,72000,72000,72000,0
|
|
20231201,162300,703518240500,72000,72000,72000,72000,0
|
|
20231201,162200,703518240500,72000,72000,72000,72000,0
|
|
20231201,162100,703518240500,72000,72000,72000,72000,0
|
|
20231201,162000,703518240500,72000,72000,72000,72000,0
|
|
20231201,161900,703518240500,72000,72000,72000,72000,0
|
|
20231201,161800,703518240500,72000,72000,72000,72000,0
|
|
20231201,161700,703518240500,72000,72000,72000,72000,0
|
|
20231201,161600,703518240500,72000,72000,72000,72000,517157
|
|
20231201,161500,703518240500,72000,72000,72000,72000,0
|
|
20231201,161400,703518240500,72000,72000,72000,72000,0
|
|
20231201,161300,703518240500,72000,72000,72000,72000,0
|
|
20231201,161200,703518240500,72000,72000,72000,72000,0
|
|
20231201,161100,703518240500,72000,72000,72000,72000,0
|
|
20231201,161000,703518240500,72000,72000,72000,72000,0
|
|
20231201,160900,703518240500,72000,72000,72000,72000,0
|
|
20231201,160800,703518240500,72000,72000,72000,72000,0
|
|
20231201,160700,703518240500,72000,72000,72000,72000,0
|
|
20231201,160600,703518240500,72000,72000,72000,72000,0
|
|
20231201,160500,703518240500,72000,72000,72000,72000,0
|
|
20231201,160400,703518240500,72000,72000,72000,72000,0
|
|
20231201,160300,703518240500,72000,72000,72000,72000,0
|
|
20231201,160200,703518240500,72000,72000,72000,72000,0
|
|
20231201,160100,703518240500,72000,72000,72000,72000,0
|
|
20231201,160000,703518240500,72000,72000,72000,72000,0
|
|
20231201,155900,703518240500,72000,72000,72000,72000,0
|
|
20231201,155800,703518240500,72000,72000,72000,72000,0
|
|
20231201,155700,703518240500,72000,72000,72000,72000,0
|
|
20231201,155600,703518240500,72000,72000,72000,72000,0
|
|
20231201,155500,703518240500,72000,72000,72000,72000,0
|
|
20231201,155400,703518240500,72000,72000,72000,72000,0
|
|
20231201,155300,703518240500,72000,72000,72000,72000,0
|
|
20231201,155200,703518240500,72000,72000,72000,72000,0
|
|
20231201,155100,703518240500,72000,72000,72000,72000,0
|
|
20231201,155000,703518240500,72000,72000,72000,72000,0
|
|
20231201,154900,703518240500,72000,72000,72000,72000,0
|
|
20231201,154800,703518240500,72000,72000,72000,72000,0
|
|
20231201,154700,703518240500,72000,72000,72000,72000,0
|
|
20231201,154600,703518240500,72000,72000,72000,72000,517157
|
|
20231201,154500,703518240500,72000,72000,72000,72000,0
|
|
20231201,154400,703518240500,72000,72000,72000,72000,0
|
|
20231201,154300,703518240500,72000,72000,72000,72000,0
|
|
20231201,154200,703518240500,72000,72000,72000,72000,0
|
|
20231201,154100,703518240500,72000,72000,72000,72000,0
|
|
20231201,154000,703518240500,72000,72000,72000,72000,0
|
|
20231201,153900,703518240500,72000,72000,72000,72000,0
|
|
20231201,153800,703518240500,72000,72000,72000,72000,0
|
|
20231201,153700,703518240500,72000,72000,72000,72000,0
|
|
20231201,153600,703518240500,72000,72000,72000,72000,0
|
|
20231201,153500,703518240500,72000,72000,72000,72000,0
|
|
20231201,153400,703518240500,72000,72000,72000,72000,0
|
|
20231201,153300,703518240500,72000,72000,72000,72000,0
|
|
20231201,153200,703518240500,72000,72000,72000,72000,0
|
|
20231201,153100,703518240500,72000,72000,72000,72000,0
|
|
20231201,153000,703518240500,72000,72000,72000,72000,517157
|
|
20231201,152900,666282936500,72000,72000,72000,72000,0
|
|
20231201,152800,666282936500,72000,72000,72000,72000,0
|
|
20231201,152700,666282936500,72000,72000,72000,72000,0
|
|
20231201,152600,666282936500,72000,72000,72000,72000,0
|
|
20231201,152500,666282936500,72000,72000,72000,72000,0
|
|
20231201,152400,666282936500,72000,72000,72000,72000,0
|
|
20231201,152300,666282936500,72000,72000,72000,72000,0
|
|
20231201,152200,666282936500,72000,72000,72000,72000,0
|
|
20231201,152100,666282936500,72000,72000,72000,72000,0
|
|
20231201,152000,666282936500,72000,72000,72000,72000,0
|
|
20231201,151900,666282936500,72000,72000,72000,71900,69432
|
|
20231201,151800,661285495500,72000,72000,72000,71900,17863
|
|
20231201,151700,660000597600,72000,72000,72000,71900,22311
|
|
20231201,151600,658395504700,72000,72000,72000,71900,15111
|
|
20231201,151500,657308479100,72000,72000,72000,71900,16724
|
|
20231201,151400,656105369800,72000,71900,72000,71900,20559
|
|
20231201,151300,654626667100,72000,72000,72000,71900,48783
|
|
20231201,151200,651115525700,72000,71900,72000,71900,15838
|
|
20231201,151100,649976326300,72000,72000,72000,71900,19763
|
|
20231201,151000,648554883100,72000,72000,72000,71900,23849
|
|
20231201,150900,646839655700,72000,71900,72000,71900,12920
|
|
20231201,150800,645910365100,72000,72100,72100,71900,107469
|
|
20231201,150700,638172885100,72000,72100,72100,72000,31410
|
|
20231201,150600,635910895100,72100,72100,72100,72000,24915
|
|
20231201,150500,634116323800,72000,72100,72100,72000,16247
|
|
20231201,150400,632946012900,72100,72100,72100,72000,33174
|
|
20231201,150300,630556341000,72100,72100,72100,72000,18429
|
|
20231201,150200,629229036200,72000,72100,72100,72000,17708
|
|
20231201,150100,627953705600,72100,72100,72100,72000,7398
|
|
20231201,150000,627420646300,72100,72000,72100,72000,7066
|
|
20231201,145900,626911605800,72000,72100,72100,72000,7243
|
|
20231201,145800,626389738100,72100,72000,72100,72000,6263
|
|
20231201,145700,625938414500,72100,72100,72200,72000,133837
|
|
20231201,145600,616289280500,72100,72100,72100,72000,73107
|
|
20231201,145500,611019222900,72000,72000,72100,72000,23356
|
|
20231201,145400,609336544600,72000,72000,72100,72000,18767
|
|
20231201,145300,607984444700,72000,72100,72100,72000,28244
|
|
20231201,145200,605950063500,72000,72100,72100,72000,25889
|
|
20231201,145100,604083957900,72100,72100,72100,72000,13879
|
|
20231201,145000,603083643400,72000,72100,72100,72000,20582
|
|
20231201,144900,601600600000,72000,72100,72100,72000,17065
|
|
20231201,144800,600371335000,72100,72100,72100,72000,27718
|
|
20231201,144700,598374734500,72000,72100,72100,72000,14893
|
|
20231201,144600,597302271200,72000,72100,72100,72000,14498
|
|
20231201,144500,596258109900,72000,72100,72100,72000,10780
|
|
20231201,144400,595481787000,72000,72100,72100,72000,8986
|
|
20231201,144300,594834589400,72100,72000,72100,72000,13106
|
|
20231201,144200,593890480900,72000,72100,72100,72000,9868
|
|
20231201,144100,593179862600,72100,72000,72100,72000,14852
|
|
20231201,144000,592110299500,72100,72000,72100,72000,13970
|
|
20231201,143900,591104343500,72000,72100,72100,72000,10302
|
|
20231201,143800,590362409800,72000,72100,72100,72000,8416
|
|
20231201,143700,589756274600,72000,72000,72100,72000,10365
|
|
20231201,143600,589009838200,72000,72000,72100,72000,8855
|
|
20231201,143500,588372120600,72100,72100,72100,72000,12497
|
|
20231201,143400,587472183200,72000,72100,72100,72000,14041
|
|
20231201,143300,586461010800,72000,71900,72100,71900,34613
|
|
20231201,143200,583969046300,72000,72100,72100,71900,139656
|
|
20231201,143100,573913756000,72100,72100,72100,72000,59457
|
|
20231201,143000,569632703800,72100,72100,72100,72000,10889
|
|
20231201,142900,568848283200,72100,72000,72100,72000,5658
|
|
20231201,142800,568440590400,72100,72100,72100,72000,11253
|
|
20231201,142700,567629662500,72100,72100,72100,72000,16360
|
|
20231201,142600,566451036400,72100,72100,72100,72000,13965
|
|
20231201,142500,565444773300,72000,72000,72100,72000,24569
|
|
20231201,142400,563674004100,72000,72000,72100,72000,11010
|
|
20231201,142300,562881122000,72100,72000,72100,72000,7657
|
|
20231201,142200,562329650300,72100,72100,72100,72000,22531
|
|
20231201,142100,560705865200,72100,72100,72100,72000,8082
|
|
20231201,142000,560123633700,72000,72100,72100,72000,7100
|
|
20231201,141900,559612302300,72000,72100,72100,72000,7208
|
|
20231201,141800,559093236000,72000,72000,72100,72000,7132
|
|
20231201,141700,558579629200,72000,72000,72100,71900,103647
|
|
20231201,141600,551117359300,72000,72000,72000,71900,9480
|
|
20231201,141500,550435477100,72000,72000,72000,71900,10204
|
|
20231201,141400,549701477200,72000,72000,72000,71900,29879
|
|
20231201,141300,547550820500,72000,72000,72000,71900,11155
|
|
20231201,141200,546748549900,71900,71900,72000,71900,17537
|
|
20231201,141100,545486936600,72000,71900,72000,71900,9405
|
|
20231201,141000,544810561100,71900,72000,72000,71900,7054
|
|
20231201,140900,544303244700,72000,71900,72000,71900,6830
|
|
20231201,140800,543811987000,71900,72000,72000,71900,8978
|
|
20231201,140700,543166317600,72000,71900,72000,71900,7974
|
|
20231201,140600,542592789000,71900,72000,72000,71900,11899
|
|
20231201,140500,541736935700,71900,72000,72000,71900,14821
|
|
20231201,140400,540670756800,72000,72000,72000,71900,7407
|
|
20231201,140300,540137701900,72000,72000,72100,71900,23447
|
|
20231201,140200,538449492700,72100,72000,72100,72000,6618
|
|
20231201,140100,537972871600,72000,72000,72100,71900,19751
|
|
20231201,140000,536550860000,72000,72100,72100,71900,34074
|
|
20231201,135900,534097602500,72000,72100,72100,72000,9134
|
|
20231201,135800,533439838300,72100,72100,72100,72000,31146
|
|
20231201,135700,531194736200,72100,72000,72100,72000,106433
|
|
20231201,135600,523531471300,72000,72000,72100,72000,11492
|
|
20231201,135500,522703850600,72100,72100,72100,72000,10318
|
|
20231201,135400,521960507400,72100,72100,72100,72000,9156
|
|
20231201,135300,521301141900,72100,72000,72100,72000,6548
|
|
20231201,135200,520829496900,72000,72000,72100,72000,2432
|
|
20231201,135100,520654254600,72000,72100,72100,72000,48949
|
|
20231201,135000,517125452400,72100,72000,72100,72000,3690
|
|
20231201,134900,516859586300,72100,72100,72100,72000,6890
|
|
20231201,134800,516363363300,72100,72100,72100,72000,10700
|
|
20231201,134700,515592635700,72000,72100,72100,72000,6529
|
|
20231201,134600,515122348800,72100,72100,72100,72000,5650
|
|
20231201,134500,514715407400,72100,72100,72100,72000,5328
|
|
20231201,134400,514331645100,72100,72100,72100,72000,4063
|
|
20231201,134300,514038877000,72100,72100,72100,72000,2018
|
|
20231201,134200,513893479500,72100,72100,72100,72000,2135
|
|
20231201,134100,513739654100,72100,72000,72100,71900,140567
|
|
20231201,134000,503618940800,72000,72000,72000,71900,5503
|
|
20231201,133900,503223126300,72000,72000,72000,71900,6301
|
|
20231201,133800,502769945500,71900,72000,72000,71900,5997
|
|
20231201,133700,502338545000,72000,72000,72000,71900,7411
|
|
20231201,133600,501805411000,72000,71900,72000,71900,4632
|
|
20231201,133500,501472225200,72000,71900,72000,71900,12411
|
|
20231201,133400,500579238100,71900,72000,72000,71900,8911
|
|
20231201,133300,499938260300,72000,71900,72000,71900,7616
|
|
20231201,133200,499390522300,71900,72000,72000,71900,7901
|
|
20231201,133100,498822285300,71900,72000,72000,71900,8085
|
|
20231201,133000,498240683800,71900,71900,72000,71900,6242
|
|
20231201,132900,497791787700,72000,72000,72000,71900,15599
|
|
20231201,132800,496670040100,71900,72000,72000,71900,9339
|
|
20231201,132700,495998368800,71900,72000,72000,71900,7385
|
|
20231201,132600,495467170000,72000,72000,72000,71900,5127
|
|
20231201,132500,495098446400,71900,72000,72000,71900,7520
|
|
20231201,132400,494557651400,72000,72000,72000,71900,6092
|
|
20231201,132300,494119516900,72000,72000,72000,71900,9167
|
|
20231201,132200,493459903800,72000,71900,72000,71900,13072
|
|
20231201,132100,492519172600,72000,71900,72000,71900,7232
|
|
20231201,132000,491999017300,72000,72000,72000,71900,4622
|
|
20231201,131900,491666594300,72000,71900,72000,71900,2480
|
|
20231201,131800,491488185300,71900,72000,72000,71900,3834
|
|
20231201,131700,491212240700,71900,71900,72000,71900,14766
|
|
20231201,131600,490150511900,72000,71900,72000,71900,21429
|
|
20231201,131500,488609638000,71900,71900,72000,71900,5198
|
|
20231201,131400,488235841300,71900,71900,72000,71900,8921
|
|
20231201,131300,487594361100,72000,72000,72000,71900,9853
|
|
20231201,131200,486885282600,71900,71900,72000,71900,17114
|
|
20231201,131100,485654728200,71900,71900,72000,71900,21971
|
|
20231201,131000,484074878300,72000,71900,72000,71900,11895
|
|
20231201,130900,483219432200,72000,72000,72000,71900,8065
|
|
20231201,130800,482639395300,71900,72000,72000,71900,5726
|
|
20231201,130700,482227610900,72000,71900,72000,71900,15531
|
|
20231201,130600,481109809900,71900,71900,72000,71900,4773
|
|
20231201,130500,480766528300,71900,71900,72000,71900,7726
|
|
20231201,130400,480210749900,72000,72000,72000,71900,5069
|
|
20231201,130300,479846081000,72000,72000,72000,71900,4114
|
|
20231201,130200,479550173300,71900,72000,72000,71900,5062
|
|
20231201,130100,479186094800,72000,71900,72000,71900,3649
|
|
20231201,130000,478923670000,72000,72000,72000,71900,4459
|
|
20231201,125900,478602800200,72000,72000,72000,71900,7901
|
|
20231201,125800,478034376400,71900,72000,72000,71900,7437
|
|
20231201,125700,477499273000,72000,72000,72000,71800,104307
|
|
20231201,125600,469999618300,72000,72000,72000,71900,2030
|
|
20231201,125500,469853599800,71900,72000,72000,71900,8784
|
|
20231201,125400,469221926300,72000,71900,72000,71900,3104
|
|
20231201,125300,468998671400,72000,72000,72000,71900,1754
|
|
20231201,125200,468872479000,72000,71900,72000,71800,69111
|
|
20231201,125100,463903561000,71900,71800,71900,71800,7458
|
|
20231201,125000,463367844300,71800,71800,71900,71800,5936
|
|
20231201,124900,462941459200,71800,71800,71900,71800,7155
|
|
20231201,124800,462427514800,71900,71900,71900,71800,7336
|
|
20231201,124700,461900538700,71900,71900,71900,71800,3590
|
|
20231201,124600,461642638700,71900,71800,71900,71800,11040
|
|
20231201,124500,460849841200,71800,71900,71900,71800,5204
|
|
20231201,124400,460476085400,71900,71900,71900,71800,4352
|
|
20231201,124300,460163506900,71900,72000,72000,71800,76211
|
|
20231201,124200,454684167200,72000,71900,72000,71900,5251
|
|
20231201,124100,454306513000,71900,72000,72000,71900,4944
|
|
20231201,124000,453950903700,72000,71900,72000,71900,5182
|
|
20231201,123900,453578258100,71900,71900,72000,71900,5244
|
|
20231201,123800,453201156700,72000,71900,72000,71900,5646
|
|
20231201,123700,452794952300,72000,71900,72000,71900,4471
|
|
20231201,123600,452473419400,72000,72000,72000,71900,3692
|
|
20231201,123500,452207892300,72000,71900,72000,71900,7507
|
|
20231201,123400,451667672700,71900,71900,72000,71900,36860
|
|
20231201,123300,449017333300,71900,71900,72000,71900,2993
|
|
20231201,123200,448802084700,71900,72000,72000,71900,13900
|
|
20231201,123100,447802599700,71900,71900,72000,71900,3804
|
|
20231201,123000,447529056300,72000,71900,72000,71900,14790
|
|
20231201,122900,446465598800,72000,71800,72000,71800,12230
|
|
20231201,122800,445586320000,71900,71800,71900,71800,6112
|
|
20231201,122700,445147283700,71900,71900,71900,71800,10446
|
|
20231201,122600,444396551300,71800,71900,72000,71800,8432
|
|
20231201,122500,443790270600,71900,71900,72000,71900,3971
|
|
20231201,122400,443504728900,72000,71900,72000,71900,2673
|
|
20231201,122300,443312496600,71900,72000,72000,71900,7954
|
|
20231201,122200,442740523600,72000,72000,72000,71900,4647
|
|
20231201,122100,442406361300,71900,71900,72000,71900,4600
|
|
20231201,122000,442075517700,71900,71900,72000,71900,4428
|
|
20231201,121900,441757063700,72000,72000,72000,71900,4683
|
|
20231201,121800,441420298200,71900,72000,72000,71900,12936
|
|
20231201,121700,440490154000,71900,71900,72000,71900,14125
|
|
20231201,121600,439474401000,72000,71900,72000,71900,3585
|
|
20231201,121500,439216569300,71900,72000,72000,71900,5124
|
|
20231201,121400,438848088500,72000,71900,72000,71900,5784
|
|
20231201,121300,438432145100,71900,72000,72000,71900,4530
|
|
20231201,121200,438106355400,72000,71900,72000,71800,13053
|
|
20231201,121100,437167828900,71900,71900,71900,71800,5051
|
|
20231201,121000,436804949700,71900,71900,71900,71800,6391
|
|
20231201,120900,436345851900,71900,71900,71900,71800,5882
|
|
20231201,120800,435923320300,71900,71900,71900,71800,8944
|
|
20231201,120700,435280819800,71800,71900,71900,71800,7623
|
|
20231201,120600,434733081700,71900,71900,71900,71800,18590
|
|
20231201,120500,433396802400,71900,71900,71900,71800,6289
|
|
20231201,120400,432944984700,71900,71900,71900,71800,7213
|
|
20231201,120300,432426743000,71900,71900,71900,71800,8001
|
|
20231201,120200,431851811800,71900,71800,71900,71800,7133
|
|
20231201,120100,431339300700,71900,72000,72000,71800,91434
|
|
20231201,120000,424767547900,71900,71900,72000,71900,7797
|
|
20231201,115900,424206890200,72000,72000,72000,71900,9659
|
|
20231201,115800,423512332100,71900,72000,72000,71900,6176
|
|
20231201,115700,423068142500,72000,71900,72000,71900,2718
|
|
20231201,115600,422872641200,72000,72000,72100,71900,53765
|
|
20231201,115500,419002063800,72000,72000,72100,72000,5800
|
|
20231201,115400,418584347100,72000,72100,72100,72000,6071
|
|
20231201,115300,418147116600,72100,72000,72100,72000,5025
|
|
20231201,115200,417785261900,72100,72000,72100,72000,4205
|
|
20231201,115100,417482422400,72000,72000,72100,72000,5629
|
|
20231201,115000,417077036400,72100,72000,72100,72000,3514
|
|
20231201,114900,416823958500,72100,72100,72100,72000,2382
|
|
20231201,114800,416652323000,72000,72000,72100,72000,2443
|
|
20231201,114700,416476329200,72100,71900,72100,71900,18588
|
|
20231201,114600,415138132400,72000,72000,72000,71900,5278
|
|
20231201,114500,414758329300,72000,72100,72100,71900,76803
|
|
20231201,114400,409228544800,72100,72000,72100,71900,148105
|
|
20231201,114300,398565734200,71900,71900,72000,71900,5277
|
|
20231201,114200,398186264600,72000,71900,72000,71900,10417
|
|
20231201,114100,397436637600,71900,72000,72000,71900,5533
|
|
20231201,114000,397038729300,72000,71900,72000,71900,4814
|
|
20231201,113900,396692543400,72000,71900,72000,71900,7463
|
|
20231201,113800,396155722200,72000,71900,72000,71900,4218
|
|
20231201,113700,395852370500,71900,71900,72000,71900,21889
|
|
20231201,113600,394278211500,71900,72000,72000,71900,6541
|
|
20231201,113500,393807701800,72000,72000,72000,71900,8937
|
|
20231201,113400,393164946800,71900,71900,72000,71900,7362
|
|
20231201,113300,392635448100,72000,72000,72000,71900,5067
|
|
20231201,113200,392270980200,72000,72000,72000,71900,9706
|
|
20231201,113100,391572618600,72000,71900,72000,71900,5410
|
|
20231201,113000,391183452200,71900,72000,72000,71900,8428
|
|
20231201,112900,390577250300,71900,72000,72000,71900,11369
|
|
20231201,112800,389759624600,71900,72000,72000,71900,7604
|
|
20231201,112700,389212725300,71900,72000,72000,71900,22982
|
|
20231201,112600,387558757500,71900,71900,72000,71900,3899
|
|
20231201,112500,387278323600,71900,72000,72000,71900,7283
|
|
20231201,112400,386754537500,71900,72000,72000,71900,8209
|
|
20231201,112300,386164113100,72000,72000,72000,71900,9828
|
|
20231201,112200,385457146300,71900,71900,72000,71900,13100
|
|
20231201,112100,384514960100,71900,71900,72000,71900,9783
|
|
20231201,112000,383811177000,72000,72000,72000,71900,6826
|
|
20231201,111900,383320219000,72000,71900,72000,71900,10759
|
|
20231201,111800,382546491500,71900,71900,72000,71900,7948
|
|
20231201,111700,381974843300,71900,72000,72000,71900,7514
|
|
20231201,111600,381434352700,72000,72000,72000,71900,5602
|
|
20231201,111500,381031449800,71900,71900,72000,71900,6065
|
|
20231201,111400,380595285200,71900,72000,72000,71900,16549
|
|
20231201,111300,379405199000,71900,72100,72100,71900,34775
|
|
20231201,111200,376901570300,72000,72000,72100,72000,6577
|
|
20231201,111100,376427846900,72000,72000,72100,71900,17245
|
|
20231201,111000,375186319700,72000,72100,72100,71900,147269
|
|
20231201,110900,364583035700,72100,72000,72100,72000,6084
|
|
20231201,110800,364144862800,72100,72000,72100,72000,4620
|
|
20231201,110700,363812137900,72000,72000,72100,72000,10847
|
|
20231201,110600,363030861100,72000,72000,72100,72000,15101
|
|
20231201,110500,361943188300,72000,72100,72100,72000,7879
|
|
20231201,110400,361375640800,72000,72100,72100,72000,6245
|
|
20231201,110300,360925906200,72100,72000,72100,72000,11403
|
|
20231201,110200,360104694200,72100,72100,72100,72000,6945
|
|
20231201,110100,359604525300,72000,72100,72100,72000,8698
|
|
20231201,110000,358977964300,72100,72000,72100,72000,10161
|
|
20231201,105900,358246236600,72000,72000,72100,72000,6942
|
|
20231201,105800,357746260900,72000,72000,72100,72000,8535
|
|
20231201,105700,357131531600,72000,72100,72100,72000,5195
|
|
20231201,105600,356757367500,72100,72100,72100,72000,11538
|
|
20231201,105500,355925880400,72000,72000,72100,72000,6535
|
|
20231201,105400,355455214100,72000,72100,72100,72000,5920
|
|
20231201,105300,355028888600,72100,72100,72100,72000,4766
|
|
20231201,105200,354685604900,72100,72000,72100,72000,3307
|
|
20231201,105100,354447404200,72100,72100,72100,72000,14407
|
|
20231201,105000,353408748300,72100,72000,72100,72000,25724
|
|
20231201,104900,351554438200,72100,72000,72100,72000,5515
|
|
20231201,104800,351157253500,72000,72100,72100,72000,3757
|
|
20231201,104700,350886486700,72000,72000,72100,72000,10651
|
|
20231201,104600,350118691300,72100,72200,72200,72000,52644
|
|
20231201,104500,346323233600,72100,72000,72200,71900,87695
|
|
20231201,104400,340003484600,71900,72100,72100,71900,45133
|
|
20231201,104300,336753894300,72000,72100,72100,72000,5768
|
|
20231201,104200,336338487500,72100,72000,72100,72000,12320
|
|
20231201,104100,335450462400,72100,72000,72100,72000,6851
|
|
20231201,104000,334957001600,72100,72100,72100,72000,13284
|
|
20231201,103900,334000431100,72000,72000,72100,72000,6481
|
|
20231201,103800,333533602900,72100,72100,72100,72000,7068
|
|
20231201,103700,333024517600,72100,72000,72100,72000,5387
|
|
20231201,103600,332636601100,72000,72000,72100,72000,2888
|
|
20231201,103500,332428633400,72000,72100,72100,72000,9305
|
|
20231201,103400,331758630200,72100,71900,72100,71900,24686
|
|
20231201,103300,329981202000,72000,72000,72100,71900,26364
|
|
20231201,103200,328083142500,72000,71900,72100,71900,11979
|
|
20231201,103100,327220861400,72000,72100,72100,71900,36025
|
|
20231201,103000,324627104000,72100,72000,72100,72000,8077
|
|
20231201,102900,324045483900,72000,72000,72100,71900,59526
|
|
20231201,102800,319759843600,72100,72100,72100,72000,14227
|
|
20231201,102700,318735443000,72000,72000,72100,72000,13270
|
|
20231201,102600,317779954100,72000,72000,72100,72000,5993
|
|
20231201,102500,317348403600,72100,72000,72100,72000,9402
|
|
20231201,102400,316671399800,72100,72100,72100,72000,8851
|
|
20231201,102300,316033970600,72000,72100,72100,72000,8677
|
|
20231201,102200,315408999900,72100,72000,72100,71900,119505
|
|
20231201,102100,306804577700,72000,72100,72100,72000,5745
|
|
20231201,102000,306390867700,72100,72000,72100,72000,9013
|
|
20231201,101900,305741696200,72100,72100,72100,72000,8828
|
|
20231201,101800,305105931000,72100,72000,72100,72000,6603
|
|
20231201,101700,304630418200,72100,72100,72100,72000,8973
|
|
20231201,101600,303984266400,72100,72000,72100,72000,5777
|
|
20231201,101500,303568121100,72000,72100,72100,72000,6027
|
|
20231201,101400,303134057100,72100,72100,72100,72000,4064
|
|
20231201,101300,302841088100,72100,72100,72100,72000,2644
|
|
20231201,101200,302650533400,72100,72100,72100,72000,7161
|
|
20231201,101100,302134783900,72100,72100,72200,72000,47340
|
|
20231201,101000,298721595500,72000,72100,72100,72000,2743
|
|
20231201,100900,298523988400,72100,72100,72100,72000,11866
|
|
20231201,100800,297668518800,72100,72100,72200,72000,15269
|
|
20231201,100700,296567577200,72100,72100,72200,72000,52191
|
|
20231201,100600,292804679300,72100,72000,72100,72000,16262
|
|
20231201,100500,291633729000,72100,72000,72100,72000,4779
|
|
20231201,100400,291289576600,72100,72200,72200,72000,17785
|
|
20231201,100300,290007314700,72200,72100,72200,72100,13217
|
|
20231201,100200,289054296500,72200,72200,72200,72100,6000
|
|
20231201,100100,288621641200,72200,72100,72200,72000,68609
|
|
20231201,100000,283674955200,72100,72000,72100,71900,14839
|
|
20231201,095900,282606488500,72000,72000,72100,71900,55369
|
|
20231201,095800,278619830300,72000,72000,72100,72000,2880
|
|
20231201,095700,278412409500,72000,72000,72100,72000,1418
|
|
20231201,095600,278310302400,72100,72000,72100,71900,30079
|
|
20231201,095500,276144673100,72000,72100,72100,71900,49155
|
|
20231201,095400,272605519000,72000,72000,72100,71900,29851
|
|
20231201,095300,270456314000,72000,72100,72100,71900,63048
|
|
20231201,095200,265916860700,72000,72100,72200,72000,17091
|
|
20231201,095100,264684915900,72100,72100,72100,72000,32727
|
|
20231201,095000,262325389600,72000,72100,72100,72000,32728
|
|
20231201,094900,259966108000,72200,72100,72200,72000,76620
|
|
20231201,094800,254441850300,72000,72000,72100,72000,5340
|
|
20231201,094700,254057197800,72100,72000,72100,71900,62487
|
|
20231201,094600,249558193500,72000,72100,72100,71900,95831
|
|
20231201,094500,242659560300,72000,72100,72100,72000,11063
|
|
20231201,094400,241862834300,72000,72100,72100,72000,2716
|
|
20231201,094300,241667174800,72100,72000,72100,72000,2559
|
|
20231201,094200,241482818600,72100,72000,72100,72000,8672
|
|
20231201,094100,240858034600,72000,72100,72100,72000,5629
|
|
20231201,094000,240452329000,72100,72100,72100,72000,3505
|
|
20231201,093900,240199825000,72100,72000,72100,72000,3752
|
|
20231201,093800,239929531400,72000,72100,72100,72000,2093
|
|
20231201,093700,239778703200,72100,72100,72100,72000,3336
|
|
20231201,093600,239538300200,72100,72100,72100,72000,4599
|
|
20231201,093500,239206913900,72100,72100,72100,72000,1661
|
|
20231201,093400,239087199600,72100,72100,72200,72000,103040
|
|
20231201,093300,231658005200,72000,72200,72200,72000,45882
|
|
20231201,093200,228349681400,72200,72400,72400,72100,105231
|
|
20231201,093100,220755930900,72100,72000,72400,71900,376453
|
|
20231201,093000,193609518300,72000,71900,72000,71800,8328
|
|
20231201,092900,193010572600,72000,71900,72000,71700,128501
|
|
20231201,092800,183781247100,71900,71900,71900,71800,7516
|
|
20231201,092700,183241407200,71800,71900,71900,71800,15032
|
|
20231201,092600,182161922500,71900,72000,72000,71700,480841
|
|
20231201,092500,147609477000,72000,72000,72000,71900,14336
|
|
20231201,092400,146577524300,71900,72100,72100,71900,58421
|
|
20231201,092300,142371367600,72100,72000,72100,71900,72445
|
|
20231201,092200,137155469300,72000,72000,72000,71900,11169
|
|
20231201,092100,136351552300,71900,72000,72000,71900,12659
|
|
20231201,092000,135440341600,72000,72000,72000,71900,9335
|
|
20231201,091900,134768595000,72000,72000,72100,71900,21113
|
|
20231201,091800,133248540300,72000,72000,72100,71900,59383
|
|
20231201,091700,128973081500,72000,72000,72000,71900,21190
|
|
20231201,091600,127447910300,72000,72000,72100,71900,155130
|
|
20231201,091500,116278560800,72000,72000,72000,71900,13225
|
|
20231201,091400,115326715900,72000,72000,72000,71900,25382
|
|
20231201,091300,113500098500,72000,72000,72100,71900,100708
|
|
20231201,091200,106249522100,72000,72100,72100,71900,133154
|
|
20231201,091100,96662290100,72100,72000,72100,72000,50703
|
|
20231201,091000,93009154200,72100,72100,72100,72000,22049
|
|
20231201,090900,91420489400,72100,72100,72200,72000,238894
|
|
20231201,090800,74199260200,72100,72100,72100,72000,219337
|
|
20231201,090700,58394783800,72200,72200,72200,72100,59085
|
|
20231201,090600,54133708000,72200,72200,72300,72100,49779
|
|
20231201,090500,50541083700,72300,72300,72300,72200,28427
|
|
20231201,090400,48488337900,72200,72200,72300,72100,116909
|
|
20231201,090300,40047225500,72200,72300,72300,72100,116477
|
|
20231201,090200,31637099300,72300,72400,72400,72200,69582
|
|
20231201,090100,26607380000,72300,72400,72400,72300,56492
|
|
20231201,090000,22521287000,72400,72400,72500,72300,309138
|