627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192400,45724496700,27150,27150,27150,27150,28251
|
|
20231201,192300,45724496700,27150,27150,27150,27150,0
|
|
20231201,192200,45724496700,27150,27150,27150,27150,0
|
|
20231201,192100,45724496700,27150,27150,27150,27150,0
|
|
20231201,192000,45724496700,27150,27150,27150,27150,0
|
|
20231201,191900,45724496700,27150,27150,27150,27150,0
|
|
20231201,191800,45724496700,27150,27150,27150,27150,0
|
|
20231201,191700,45724496700,27150,27150,27150,27150,0
|
|
20231201,191600,45724496700,27150,27150,27150,27150,0
|
|
20231201,191500,45724496700,27150,27150,27150,27150,0
|
|
20231201,191400,45724496700,27150,27150,27150,27150,0
|
|
20231201,191300,45724496700,27150,27150,27150,27150,0
|
|
20231201,191200,45724496700,27150,27150,27150,27150,0
|
|
20231201,191100,45724496700,27150,27150,27150,27150,0
|
|
20231201,191000,45724496700,27150,27150,27150,27150,0
|
|
20231201,190900,45724496700,27150,27150,27150,27150,0
|
|
20231201,190800,45724496700,27150,27150,27150,27150,0
|
|
20231201,190700,45724496700,27150,27150,27150,27150,0
|
|
20231201,190600,45724496700,27150,27150,27150,27150,0
|
|
20231201,190500,45724496700,27150,27150,27150,27150,0
|
|
20231201,190400,45724496700,27150,27150,27150,27150,0
|
|
20231201,190300,45724496700,27150,27150,27150,27150,0
|
|
20231201,190200,45724496700,27150,27150,27150,27150,0
|
|
20231201,190100,45724496700,27150,27150,27150,27150,0
|
|
20231201,190000,45724496700,27150,27150,27150,27150,0
|
|
20231201,185900,45724496700,27150,27150,27150,27150,0
|
|
20231201,185800,45724496700,27150,27150,27150,27150,0
|
|
20231201,185700,45724496700,27150,27150,27150,27150,0
|
|
20231201,185600,45724496700,27150,27150,27150,27150,0
|
|
20231201,185500,45724496700,27150,27150,27150,27150,0
|
|
20231201,185400,45724496700,27150,27150,27150,27150,28251
|
|
20231201,185300,45724496700,27150,27150,27150,27150,0
|
|
20231201,185200,45724496700,27150,27150,27150,27150,0
|
|
20231201,185100,45724496700,27150,27150,27150,27150,0
|
|
20231201,185000,45724496700,27150,27150,27150,27150,0
|
|
20231201,184900,45724496700,27150,27150,27150,27150,0
|
|
20231201,184800,45724496700,27150,27150,27150,27150,0
|
|
20231201,184700,45724496700,27150,27150,27150,27150,0
|
|
20231201,184600,45724496700,27150,27150,27150,27150,0
|
|
20231201,184500,45724496700,27150,27150,27150,27150,0
|
|
20231201,184400,45724496700,27150,27150,27150,27150,0
|
|
20231201,184300,45724496700,27150,27150,27150,27150,0
|
|
20231201,184200,45724496700,27150,27150,27150,27150,0
|
|
20231201,184100,45724496700,27150,27150,27150,27150,0
|
|
20231201,184000,45724496700,27150,27150,27150,27150,0
|
|
20231201,183900,45724496700,27150,27150,27150,27150,0
|
|
20231201,183800,45724496700,27150,27150,27150,27150,0
|
|
20231201,183700,45724496700,27150,27150,27150,27150,0
|
|
20231201,183600,45724496700,27150,27150,27150,27150,0
|
|
20231201,183500,45724496700,27150,27150,27150,27150,0
|
|
20231201,183400,45724496700,27150,27150,27150,27150,0
|
|
20231201,183300,45724496700,27150,27150,27150,27150,0
|
|
20231201,183200,45724496700,27150,27150,27150,27150,0
|
|
20231201,183100,45724496700,27150,27150,27150,27150,0
|
|
20231201,183000,45724496700,27150,27150,27150,27150,0
|
|
20231201,182900,45724496700,27150,27150,27150,27150,0
|
|
20231201,182800,45724496700,27150,27150,27150,27150,0
|
|
20231201,182700,45724496700,27150,27150,27150,27150,0
|
|
20231201,182600,45724496700,27150,27150,27150,27150,0
|
|
20231201,182500,45724496700,27150,27150,27150,27150,0
|
|
20231201,182400,45724496700,27150,27150,27150,27150,28251
|
|
20231201,182300,45724496700,27150,27150,27150,27150,0
|
|
20231201,182200,45724496700,27150,27150,27150,27150,0
|
|
20231201,182100,45724496700,27150,27150,27150,27150,0
|
|
20231201,182000,45724496700,27150,27150,27150,27150,0
|
|
20231201,181900,45724496700,27150,27150,27150,27150,0
|
|
20231201,181800,45724496700,27150,27150,27150,27150,0
|
|
20231201,181700,45724496700,27150,27150,27150,27150,0
|
|
20231201,181600,45724496700,27150,27150,27150,27150,0
|
|
20231201,181500,45724496700,27150,27150,27150,27150,0
|
|
20231201,181400,45724496700,27150,27150,27150,27150,0
|
|
20231201,181300,45724496700,27150,27150,27150,27150,0
|
|
20231201,181200,45724496700,27150,27150,27150,27150,0
|
|
20231201,181100,45724496700,27150,27150,27150,27150,0
|
|
20231201,181000,45724496700,27150,27150,27150,27150,0
|
|
20231201,180900,45724496700,27150,27150,27150,27150,0
|
|
20231201,180800,45724496700,27150,27150,27150,27150,0
|
|
20231201,180700,45724496700,27150,27150,27150,27150,0
|
|
20231201,180600,45724496700,27150,27150,27150,27150,0
|
|
20231201,180500,45724496700,27150,27150,27150,27150,0
|
|
20231201,180400,45724496700,27150,27150,27150,27150,0
|
|
20231201,180300,45724496700,27150,27150,27150,27150,0
|
|
20231201,180200,45724496700,27150,27150,27150,27150,0
|
|
20231201,180100,45724496700,27150,27150,27150,27150,0
|
|
20231201,180000,45724496700,27150,27150,27150,27150,0
|
|
20231201,175900,45724496700,27150,27150,27150,27150,0
|
|
20231201,175800,45724496700,27150,27150,27150,27150,0
|
|
20231201,175700,45724496700,27150,27150,27150,27150,0
|
|
20231201,175600,45724496700,27150,27150,27150,27150,0
|
|
20231201,175500,45724496700,27150,27150,27150,27150,0
|
|
20231201,175400,45724496700,27150,27150,27150,27150,28251
|
|
20231201,175300,45724496700,27150,27150,27150,27150,0
|
|
20231201,175200,45724496700,27150,27150,27150,27150,0
|
|
20231201,175100,45724496700,27150,27150,27150,27150,0
|
|
20231201,175000,45724496700,27150,27150,27150,27150,0
|
|
20231201,174900,45724496700,27150,27150,27150,27150,0
|
|
20231201,174800,45724496700,27150,27150,27150,27150,0
|
|
20231201,174700,45724496700,27150,27150,27150,27150,0
|
|
20231201,174600,45724496700,27150,27150,27150,27150,0
|
|
20231201,174500,45724496700,27150,27150,27150,27150,0
|
|
20231201,174400,45724496700,27150,27150,27150,27150,0
|
|
20231201,174300,45724496700,27150,27150,27150,27150,0
|
|
20231201,174200,45724496700,27150,27150,27150,27150,0
|
|
20231201,174100,45724496700,27150,27150,27150,27150,0
|
|
20231201,174000,45724496700,27150,27150,27150,27150,0
|
|
20231201,173900,45724496700,27150,27150,27150,27150,0
|
|
20231201,173800,45724496700,27150,27150,27150,27150,0
|
|
20231201,173700,45724496700,27150,27150,27150,27150,0
|
|
20231201,173600,45724496700,27150,27150,27150,27150,0
|
|
20231201,173500,45724496700,27150,27150,27150,27150,0
|
|
20231201,173400,45724496700,27150,27150,27150,27150,0
|
|
20231201,173300,45724496700,27150,27150,27150,27150,0
|
|
20231201,173200,45724496700,27150,27150,27150,27150,0
|
|
20231201,173100,45724496700,27150,27150,27150,27150,0
|
|
20231201,173000,45724496700,27150,27150,27150,27150,0
|
|
20231201,172900,45724496700,27150,27150,27150,27150,0
|
|
20231201,172800,45724496700,27150,27150,27150,27150,0
|
|
20231201,172700,45724496700,27150,27150,27150,27150,0
|
|
20231201,172600,45724496700,27150,27150,27150,27150,0
|
|
20231201,172500,45724496700,27150,27150,27150,27150,0
|
|
20231201,172400,45724496700,27150,27150,27150,27150,28251
|
|
20231201,172300,45724496700,27150,27150,27150,27150,0
|
|
20231201,172200,45724496700,27150,27150,27150,27150,0
|
|
20231201,172100,45724496700,27150,27150,27150,27150,0
|
|
20231201,172000,45724496700,27150,27150,27150,27150,0
|
|
20231201,171900,45724496700,27150,27150,27150,27150,0
|
|
20231201,171800,45724496700,27150,27150,27150,27150,0
|
|
20231201,171700,45724496700,27150,27150,27150,27150,0
|
|
20231201,171600,45724496700,27150,27150,27150,27150,0
|
|
20231201,171500,45724496700,27150,27150,27150,27150,0
|
|
20231201,171400,45724496700,27150,27150,27150,27150,0
|
|
20231201,171300,45724496700,27150,27150,27150,27150,0
|
|
20231201,171200,45724496700,27150,27150,27150,27150,0
|
|
20231201,171100,45724496700,27150,27150,27150,27150,0
|
|
20231201,171000,45724496700,27150,27150,27150,27150,0
|
|
20231201,170900,45724496700,27150,27150,27150,27150,0
|
|
20231201,170800,45724496700,27150,27150,27150,27150,0
|
|
20231201,170700,45724496700,27150,27150,27150,27150,0
|
|
20231201,170600,45724496700,27150,27150,27150,27150,0
|
|
20231201,170500,45724496700,27150,27150,27150,27150,0
|
|
20231201,170400,45724496700,27150,27150,27150,27150,0
|
|
20231201,170300,45724496700,27150,27150,27150,27150,0
|
|
20231201,170200,45724496700,27150,27150,27150,27150,0
|
|
20231201,170100,45724496700,27150,27150,27150,27150,0
|
|
20231201,170000,45724496700,27150,27150,27150,27150,0
|
|
20231201,165900,45724496700,27150,27150,27150,27150,0
|
|
20231201,165800,45724496700,27150,27150,27150,27150,0
|
|
20231201,165700,45724496700,27150,27150,27150,27150,0
|
|
20231201,165600,45724496700,27150,27150,27150,27150,0
|
|
20231201,165500,45724496700,27150,27150,27150,27150,0
|
|
20231201,165400,45724496700,27150,27150,27150,27150,28251
|
|
20231201,165300,45724496700,27150,27150,27150,27150,0
|
|
20231201,165200,45724496700,27150,27150,27150,27150,0
|
|
20231201,165100,45724496700,27150,27150,27150,27150,0
|
|
20231201,165000,45724496700,27150,27150,27150,27150,0
|
|
20231201,164900,45724496700,27150,27150,27150,27150,0
|
|
20231201,164800,45724496700,27150,27150,27150,27150,0
|
|
20231201,164700,45724496700,27150,27150,27150,27150,0
|
|
20231201,164600,45724496700,27150,27150,27150,27150,0
|
|
20231201,164500,45724496700,27150,27150,27150,27150,0
|
|
20231201,164400,45724496700,27150,27150,27150,27150,0
|
|
20231201,164300,45724496700,27150,27150,27150,27150,0
|
|
20231201,164200,45724496700,27150,27150,27150,27150,0
|
|
20231201,164100,45724496700,27150,27150,27150,27150,0
|
|
20231201,164000,45724496700,27150,27150,27150,27150,0
|
|
20231201,163900,45724496700,27150,27150,27150,27150,0
|
|
20231201,163800,45724496700,27150,27150,27150,27150,0
|
|
20231201,163700,45724496700,27150,27150,27150,27150,0
|
|
20231201,163600,45724496700,27150,27150,27150,27150,0
|
|
20231201,163500,45724496700,27150,27150,27150,27150,0
|
|
20231201,163400,45724496700,27150,27150,27150,27150,0
|
|
20231201,163300,45724496700,27150,27150,27150,27150,0
|
|
20231201,163200,45724496700,27150,27150,27150,27150,0
|
|
20231201,163100,45724496700,27150,27150,27150,27150,0
|
|
20231201,163000,45724496700,27150,27150,27150,27150,0
|
|
20231201,162900,45724496700,27150,27150,27150,27150,0
|
|
20231201,162800,45724496700,27150,27150,27150,27150,0
|
|
20231201,162700,45724496700,27150,27150,27150,27150,0
|
|
20231201,162600,45724496700,27150,27150,27150,27150,0
|
|
20231201,162500,45724496700,27150,27150,27150,27150,0
|
|
20231201,162400,45724496700,27150,27150,27150,27150,28251
|
|
20231201,162300,45724496700,27150,27150,27150,27150,0
|
|
20231201,162200,45724496700,27150,27150,27150,27150,0
|
|
20231201,162100,45724496700,27150,27150,27150,27150,0
|
|
20231201,162000,45724496700,27150,27150,27150,27150,0
|
|
20231201,161900,45724496700,27150,27150,27150,27150,0
|
|
20231201,161800,45724496700,27150,27150,27150,27150,0
|
|
20231201,161700,45724496700,27150,27150,27150,27150,0
|
|
20231201,161600,45724496700,27150,27150,27150,27150,0
|
|
20231201,161500,45724496700,27150,27150,27150,27150,0
|
|
20231201,161400,45724496700,27150,27150,27150,27150,0
|
|
20231201,161300,45724496700,27150,27150,27150,27150,0
|
|
20231201,161200,45724496700,27150,27150,27150,27150,0
|
|
20231201,161100,45724496700,27150,27150,27150,27150,0
|
|
20231201,161000,45724496700,27150,27150,27150,27150,0
|
|
20231201,160900,45724496700,27150,27150,27150,27150,0
|
|
20231201,160800,45724496700,27150,27150,27150,27150,0
|
|
20231201,160700,45724496700,27150,27150,27150,27150,0
|
|
20231201,160600,45724496700,27150,27150,27150,27150,0
|
|
20231201,160500,45724496700,27150,27150,27150,27150,0
|
|
20231201,160400,45724496700,27150,27150,27150,27150,0
|
|
20231201,160300,45724496700,27150,27150,27150,27150,0
|
|
20231201,160200,45724496700,27150,27150,27150,27150,0
|
|
20231201,160100,45724496700,27150,27150,27150,27150,0
|
|
20231201,160000,45724496700,27150,27150,27150,27150,0
|
|
20231201,155900,45724496700,27150,27150,27150,27150,0
|
|
20231201,155800,45724496700,27150,27150,27150,27150,0
|
|
20231201,155700,45724496700,27150,27150,27150,27150,0
|
|
20231201,155600,45724496700,27150,27150,27150,27150,0
|
|
20231201,155500,45724496700,27150,27150,27150,27150,0
|
|
20231201,155400,45724496700,27150,27150,27150,27150,28251
|
|
20231201,155300,45724496700,27150,27150,27150,27150,0
|
|
20231201,155200,45724496700,27150,27150,27150,27150,0
|
|
20231201,155100,45724496700,27150,27150,27150,27150,0
|
|
20231201,155000,45724496700,27150,27150,27150,27150,0
|
|
20231201,154900,45724496700,27150,27150,27150,27150,0
|
|
20231201,154800,45724496700,27150,27150,27150,27150,0
|
|
20231201,154700,45724496700,27150,27150,27150,27150,0
|
|
20231201,154600,45724496700,27150,27150,27150,27150,0
|
|
20231201,154500,45724496700,27150,27150,27150,27150,0
|
|
20231201,154400,45724496700,27150,27150,27150,27150,0
|
|
20231201,154300,45724496700,27150,27150,27150,27150,0
|
|
20231201,154200,45724496700,27150,27150,27150,27150,0
|
|
20231201,154100,45724496700,27150,27150,27150,27150,0
|
|
20231201,154000,45724496700,27150,27150,27150,27150,0
|
|
20231201,153900,45724496700,27150,27150,27150,27150,0
|
|
20231201,153800,45724496700,27150,27150,27150,27150,0
|
|
20231201,153700,45724496700,27150,27150,27150,27150,0
|
|
20231201,153600,45724496700,27150,27150,27150,27150,0
|
|
20231201,153500,45724496700,27150,27150,27150,27150,0
|
|
20231201,153400,45724496700,27150,27150,27150,27150,0
|
|
20231201,153300,45724496700,27150,27150,27150,27150,0
|
|
20231201,153200,45724496700,27150,27150,27150,27150,0
|
|
20231201,153100,45724496700,27150,27150,27150,27150,0
|
|
20231201,153000,45724496700,27150,27150,27150,27150,28251
|
|
20231201,152900,44957482050,27200,27200,27200,27200,0
|
|
20231201,152800,44957482050,27200,27200,27200,27200,0
|
|
20231201,152700,44957482050,27200,27200,27200,27200,0
|
|
20231201,152600,44957482050,27200,27200,27200,27200,0
|
|
20231201,152500,44957482050,27200,27200,27200,27200,0
|
|
20231201,152400,44957482050,27200,27200,27200,27200,0
|
|
20231201,152300,44957482050,27200,27200,27200,27200,0
|
|
20231201,152200,44957482050,27200,27200,27200,27200,0
|
|
20231201,152100,44957482050,27200,27200,27200,27200,0
|
|
20231201,152000,44957482050,27200,27200,27200,27200,0
|
|
20231201,151900,44957482050,27200,27200,27250,27150,2366
|
|
20231201,151800,44893121950,27150,27100,27250,27100,4647
|
|
20231201,151700,44766872600,27150,27100,27150,27050,1573
|
|
20231201,151600,44724219900,27100,27100,27150,27050,19037
|
|
20231201,151500,44208401450,27150,27100,27150,27100,4360
|
|
20231201,151400,44090205800,27100,27150,27200,27100,8842
|
|
20231201,151300,43850426800,27150,27150,27200,27150,2780
|
|
20231201,151200,43774937700,27150,27150,27200,27150,2821
|
|
20231201,151100,43698314000,27150,27150,27200,27150,1588
|
|
20231201,151000,43655185000,27150,27250,27250,27150,9804
|
|
20231201,150900,43388617000,27250,27250,27250,27200,1357
|
|
20231201,150800,43351655050,27200,27300,27300,27200,5753
|
|
20231201,150700,43194878500,27250,27300,27300,27200,6024
|
|
20231201,150600,43030692900,27300,27300,27300,27250,4531
|
|
20231201,150500,42907179100,27250,27250,27300,27200,3207
|
|
20231201,150400,42819793950,27200,27250,27300,27200,6539
|
|
20231201,150300,42641591050,27300,27300,27300,27250,2292
|
|
20231201,150200,42579081100,27250,27300,27300,27250,3768
|
|
20231201,150100,42476337150,27250,27200,27300,27200,13202
|
|
20231201,150000,42116644100,27200,27250,27250,27200,8767
|
|
20231201,145900,41877900600,27200,27200,27250,27200,3560
|
|
20231201,145800,41781032900,27200,27200,27250,27200,1984
|
|
20231201,145700,41727007250,27200,27200,27250,27200,2994
|
|
20231201,145600,41645536700,27250,27250,27250,27200,1903
|
|
20231201,145500,41593690500,27200,27250,27250,27200,3546
|
|
20231201,145400,41497077850,27250,27200,27250,27200,1578
|
|
20231201,145300,41454117850,27200,27200,27250,27200,1504
|
|
20231201,145200,41413153850,27200,27200,27250,27200,2315
|
|
20231201,145100,41350096200,27250,27200,27250,27200,2081
|
|
20231201,145000,41293442450,27200,27250,27300,27200,2852
|
|
20231201,144900,41215756000,27200,27300,27350,27200,34170
|
|
20231201,144800,40283268300,27300,27350,27350,27300,2510
|
|
20231201,144700,40214692800,27300,27300,27350,27300,2224
|
|
20231201,144600,40153895600,27350,27300,27350,27300,1615
|
|
20231201,144500,40109756600,27350,27300,27350,27300,2380
|
|
20231201,144400,40044695150,27300,27300,27350,27300,1566
|
|
20231201,144300,40001905750,27350,27350,27350,27300,1125
|
|
20231201,144200,39971157400,27300,27350,27350,27300,946
|
|
20231201,144100,39945300550,27350,27300,27400,27300,2230
|
|
20231201,144000,39884347400,27400,27400,27400,27300,2104
|
|
20231201,143900,39826790800,27350,27350,27400,27300,3286
|
|
20231201,143800,39736930000,27350,27300,27350,27300,2020
|
|
20231201,143700,39681705000,27300,27400,27400,27300,8936
|
|
20231201,143600,39437291300,27350,27400,27400,27350,1547
|
|
20231201,143500,39394944850,27400,27400,27400,27350,1008
|
|
20231201,143400,39367338200,27350,27350,27400,27350,1326
|
|
20231201,143300,39331028400,27400,27400,27400,27350,1619
|
|
20231201,143200,39286677500,27350,27400,27400,27350,1401
|
|
20231201,143100,39248311800,27400,27350,27400,27350,1659
|
|
20231201,143000,39202908500,27400,27450,27450,27350,2993
|
|
20231201,142900,39120901500,27450,27400,27450,27350,1374
|
|
20231201,142800,39083236550,27450,27450,27450,27400,6328
|
|
20231201,142700,38909769750,27400,27400,27450,27400,3242
|
|
20231201,142600,38820803150,27450,27450,27450,27400,1840
|
|
20231201,142500,38770334900,27400,27450,27450,27400,1721
|
|
20231201,142400,38723109100,27450,27450,27450,27400,2602
|
|
20231201,142300,38651732100,27450,27400,27450,27400,1996
|
|
20231201,142200,38596974400,27450,27450,27450,27400,1618
|
|
20231201,142100,38552578100,27400,27400,27450,27400,2082
|
|
20231201,142000,38495491700,27450,27400,27450,27350,3033
|
|
20231201,141900,38412381250,27400,27400,27400,27350,2761
|
|
20231201,141800,38336747150,27400,27400,27400,27350,2022
|
|
20231201,141700,38281366950,27400,27350,27400,27350,2385
|
|
20231201,141600,38216039150,27350,27350,27400,27350,2289
|
|
20231201,141500,38153376450,27400,27400,27400,27350,1455
|
|
20231201,141400,38113519450,27400,27350,27400,27350,1467
|
|
20231201,141300,38073333900,27350,27400,27400,27350,2160
|
|
20231201,141200,38014159650,27400,27350,27400,27350,2512
|
|
20231201,141100,37945354950,27400,27400,27400,27350,1722
|
|
20231201,141000,37898181600,27350,27350,27400,27300,1161
|
|
20231201,140900,37866431150,27300,27350,27350,27300,1742
|
|
20231201,140800,37818800800,27300,27300,27350,27300,1701
|
|
20231201,140700,37772315200,27300,27350,27350,27300,1784
|
|
20231201,140600,37723543600,27400,27400,27400,27300,1390
|
|
20231201,140500,37685478100,27350,27400,27400,27300,2173
|
|
20231201,140400,37626035550,27400,27350,27400,27350,2570
|
|
20231201,140300,37555663600,27350,27450,27450,27350,6692
|
|
20231201,140200,37372444150,27400,27400,27450,27400,6054
|
|
20231201,140100,37206289450,27450,27450,27450,27400,1596
|
|
20231201,140000,37162521500,27450,27450,27450,27400,2227
|
|
20231201,135900,37101438500,27400,27400,27450,27400,2305
|
|
20231201,135800,37038211400,27450,27400,27450,27400,1579
|
|
20231201,135700,36994902100,27400,27450,27450,27400,1562
|
|
20231201,135600,36952034450,27400,27450,27450,27400,2612
|
|
20231201,135500,36880391400,27450,27400,27450,27400,3523
|
|
20231201,135400,36783800500,27450,27400,27450,27400,1811
|
|
20231201,135300,36734112350,27450,27450,27450,27400,4942
|
|
20231201,135200,36598468500,27450,27500,27550,27450,5376
|
|
20231201,135100,36450555450,27500,27500,27550,27500,1865
|
|
20231201,135000,36399215000,27550,27550,27550,27500,2955
|
|
20231201,134900,36317893000,27500,27500,27550,27450,2937
|
|
20231201,134800,36237102200,27500,27450,27500,27450,5044
|
|
20231201,134700,36098414000,27450,27500,27500,27450,1908
|
|
20231201,134600,36045959150,27400,27450,27550,27400,20832
|
|
20231201,134500,35473293550,27450,27450,27500,27400,9167
|
|
20231201,134400,35221535600,27450,27400,27450,27400,4298
|
|
20231201,134300,35103616200,27400,27450,27450,27400,3004
|
|
20231201,134200,35021201250,27400,27400,27450,27350,2615
|
|
20231201,134100,34949461250,27400,27400,27450,27350,3804
|
|
20231201,134000,34845218700,27400,27400,27400,27350,2473
|
|
20231201,133900,34777471950,27350,27350,27400,27350,1997
|
|
20231201,133800,34722778400,27400,27400,27400,27350,1550
|
|
20231201,133700,34680353750,27350,27350,27400,27350,3448
|
|
20231201,133600,34585923650,27350,27400,27400,27350,4972
|
|
20231201,133500,34449733500,27400,27350,27400,27300,4190
|
|
20231201,133400,34335141550,27300,27300,27350,27250,5766
|
|
20231201,133300,34177719350,27250,27300,27300,27250,1271
|
|
20231201,133200,34143028450,27250,27300,27300,27250,1267
|
|
20231201,133100,34108453700,27250,27250,27300,27250,2515
|
|
20231201,133000,34039823600,27300,27250,27300,27250,1427
|
|
20231201,132900,34000874900,27300,27300,27300,27250,6973
|
|
20231201,132800,33810561500,27250,27300,27300,27250,2543
|
|
20231201,132700,33741177450,27250,27250,27300,27250,2637
|
|
20231201,132600,33669240300,27250,27250,27300,27200,4875
|
|
20231201,132500,33536402000,27250,27200,27250,27200,2329
|
|
20231201,132400,33472953450,27250,27200,27250,27150,6074
|
|
20231201,132300,33307720800,27150,27100,27200,27100,12531
|
|
20231201,132200,32967499250,27100,27100,27150,27100,1184
|
|
20231201,132100,32935379050,27100,27050,27150,27050,6166
|
|
20231201,132000,32768252500,27050,27050,27100,27050,1302
|
|
20231201,131900,32732975800,27050,27050,27100,27050,1330
|
|
20231201,131800,32696941900,27100,27100,27100,27050,2514
|
|
20231201,131700,32628839350,27050,27100,27100,27050,847
|
|
20231201,131600,32605904100,27050,27100,27100,27050,1137
|
|
20231201,131500,32575097600,27050,27100,27100,27050,704
|
|
20231201,131400,32556031550,27100,27050,27100,27000,3864
|
|
20231201,131300,32451480450,27050,27000,27050,27000,5136
|
|
20231201,131200,32312583200,27050,27050,27050,27000,1284
|
|
20231201,131100,32277876250,27000,27000,27050,27000,1505
|
|
20231201,131000,32237205950,27050,27050,27050,27000,1129
|
|
20231201,130900,32206692950,27000,27000,27050,27000,1877
|
|
20231201,130800,32155959250,27050,27050,27050,27000,1421
|
|
20231201,130700,32117547150,27050,27000,27050,27000,1917
|
|
20231201,130600,32065747300,27000,27000,27050,27000,729
|
|
20231201,130500,32046033700,27050,27000,27050,27000,12710
|
|
20231201,130400,31702847650,27000,27050,27050,27000,5629
|
|
20231201,130300,31550757450,27000,27050,27050,27000,1179
|
|
20231201,130200,31518877850,27000,27050,27100,27000,7565
|
|
20231201,130100,31314284150,27050,27100,27100,27050,823
|
|
20231201,130000,31291989750,27050,27100,27100,27050,623
|
|
20231201,125900,31275110050,27100,27050,27100,27050,965
|
|
20231201,125800,31248983800,27100,27050,27100,27050,4995
|
|
20231201,125700,31113837850,27050,27100,27150,27050,5604
|
|
20231201,125600,30961991800,27100,27100,27150,27100,3633
|
|
20231201,125500,30863377900,27100,27150,27150,27100,1922
|
|
20231201,125400,30811211750,27150,27150,27150,27100,1680
|
|
20231201,125300,30765611300,27100,27100,27150,27100,626
|
|
20231201,125200,30748630900,27100,27100,27150,27050,1708
|
|
20231201,125100,30702353350,27050,27050,27100,27050,1754
|
|
20231201,125000,30654883900,27050,27150,27150,27050,2691
|
|
20231201,124900,30582011300,27050,27100,27150,27050,3827
|
|
20231201,124800,30478286200,27150,27150,27150,27100,1192
|
|
20231201,124700,30445958000,27100,27100,27150,27100,630
|
|
20231201,124600,30428860000,27150,27100,27150,27050,978
|
|
20231201,124500,30402339650,27100,27100,27150,27050,2041
|
|
20231201,124400,30347008150,27150,27150,27150,27100,1309
|
|
20231201,124300,30311515900,27150,27100,27150,27100,2186
|
|
20231201,124200,30252202300,27100,27150,27150,27100,597
|
|
20231201,124100,30236012250,27100,27150,27150,27100,3534
|
|
20231201,124000,30140203000,27100,27150,27150,27100,1197
|
|
20231201,123900,30107709650,27100,27100,27150,27100,756
|
|
20231201,123800,30087207750,27150,27150,27150,27100,1080
|
|
20231201,123700,30057914050,27150,27100,27150,27100,1350
|
|
20231201,123600,30021309400,27100,27100,27150,27050,1169
|
|
20231201,123500,29989629050,27050,27050,27100,27050,1510
|
|
20231201,123400,29948766150,27050,27100,27100,27050,1903
|
|
20231201,123300,29897224100,27100,27050,27100,27050,1098
|
|
20231201,123200,29867484200,27100,27050,27100,27050,1071
|
|
20231201,123100,29838484700,27100,27100,27100,27050,1033
|
|
20231201,123000,29810524300,27050,27100,27100,27050,1070
|
|
20231201,122900,29781535800,27050,27100,27100,27050,749
|
|
20231201,122800,29761252300,27100,27050,27150,27050,2376
|
|
20231201,122700,29696882050,27050,27100,27150,27050,9553
|
|
20231201,122600,29438012000,27100,27150,27150,27100,1663
|
|
20231201,122500,29392926600,27100,27100,27150,27100,708
|
|
20231201,122400,29373720300,27150,27150,27150,27100,1434
|
|
20231201,122300,29334810750,27100,27100,27150,27100,2627
|
|
20231201,122200,29263588350,27150,27150,27150,27100,1046
|
|
20231201,122100,29235211400,27150,27150,27200,27100,908
|
|
20231201,122000,29210587850,27200,27150,27200,27100,2630
|
|
20231201,121900,29139185750,27200,27150,27200,27100,1387
|
|
20231201,121800,29101540100,27150,27150,27200,27150,1309
|
|
20231201,121700,29065979950,27200,27150,27200,27150,913
|
|
20231201,121600,29041165300,27150,27150,27200,27100,1721
|
|
20231201,121500,28994446550,27150,27200,27200,27150,1226
|
|
20231201,121400,28961132600,27150,27200,27200,27150,1274
|
|
20231201,121300,28926525650,27150,27150,27200,27150,543
|
|
20231201,121200,28911765300,27150,27200,27200,27150,958
|
|
20231201,121100,28885713500,27200,27200,27200,27100,3236
|
|
20231201,121000,28797850400,27150,27200,27200,27150,6581
|
|
20231201,120900,28619145700,27200,27200,27200,27150,1176
|
|
20231201,120800,28587181200,27150,27150,27200,27150,992
|
|
20231201,120700,28560239550,27200,27150,27200,27150,1832
|
|
20231201,120600,28510468550,27200,27150,27200,27150,820
|
|
20231201,120500,28488184400,27150,27200,27250,27150,3572
|
|
20231201,120400,28391028650,27250,27250,27250,27200,1258
|
|
20231201,120300,28356754250,27250,27250,27250,27200,625
|
|
20231201,120200,28339733500,27200,27200,27250,27150,1207
|
|
20231201,120100,28306893500,27150,27150,27250,27150,758
|
|
20231201,120000,28286282900,27150,27200,27200,27150,683
|
|
20231201,115900,28267711900,27200,27200,27200,27150,1020
|
|
20231201,115800,28239981900,27200,27150,27250,27150,826
|
|
20231201,115700,28217515300,27200,27200,27250,27150,733
|
|
20231201,115600,28197562800,27150,27250,27250,27150,4369
|
|
20231201,115500,28078721850,27200,27200,27250,27200,687
|
|
20231201,115400,28060014150,27250,27250,27250,27200,858
|
|
20231201,115300,28036640700,27250,27200,27250,27200,636
|
|
20231201,115200,28019325450,27200,27250,27250,27200,1208
|
|
20231201,115100,27986437450,27200,27200,27250,27200,922
|
|
20231201,115000,27961320600,27200,27250,27250,27200,836
|
|
20231201,114900,27938556950,27250,27200,27250,27200,1142
|
|
20231201,114800,27907458700,27250,27250,27250,27200,675
|
|
20231201,114700,27889077900,27200,27250,27250,27200,1182
|
|
20231201,114600,27856900900,27200,27250,27250,27200,540
|
|
20231201,114500,27842189500,27150,27250,27250,27150,996
|
|
20231201,114400,27815095250,27250,27200,27250,27150,1428
|
|
20231201,114300,27776257150,27150,27200,27200,27150,1097
|
|
20231201,114200,27746427350,27150,27150,27200,27150,1964
|
|
20231201,114100,27693075900,27200,27150,27200,27150,1007
|
|
20231201,114000,27665694600,27200,27200,27200,27150,525
|
|
20231201,113900,27651425900,27150,27200,27200,27100,1246
|
|
20231201,113800,27617574250,27150,27200,27200,27150,687
|
|
20231201,113700,27598902400,27150,27100,27200,27100,2031
|
|
20231201,113600,27543759300,27100,27200,27200,27100,4305
|
|
20231201,113500,27426886950,27150,27200,27200,27150,2748
|
|
20231201,113400,27352231850,27150,27150,27200,27150,1905
|
|
20231201,113300,27300485950,27150,27200,27200,27150,541
|
|
20231201,113200,27285782600,27150,27150,27200,27150,1633
|
|
20231201,113100,27241398000,27200,27250,27250,27150,3795
|
|
20231201,113000,27138159050,27250,27200,27250,27200,1418
|
|
20231201,112900,27099561800,27250,27200,27250,27200,977
|
|
20231201,112800,27072967000,27250,27250,27250,27200,1225
|
|
20231201,112700,27039614300,27200,27200,27250,27200,500
|
|
20231201,112600,27025997200,27200,27200,27250,27200,3117
|
|
20231201,112500,26941191800,27200,27200,27250,27200,965
|
|
20231201,112400,26914928250,27200,27200,27250,27200,1231
|
|
20231201,112300,26881403050,27250,27250,27250,27200,809
|
|
20231201,112200,26859368550,27250,27200,27250,27200,900
|
|
20231201,112100,26834877650,27200,27200,27250,27200,9042
|
|
20231201,112000,26588900150,27200,27250,27250,27200,1224
|
|
20231201,111900,26555574300,27250,27300,27300,27200,1570
|
|
20231201,111800,26512828100,27250,27300,27300,27200,2014
|
|
20231201,111700,26457919300,27250,27250,27350,27200,1327
|
|
20231201,111600,26421746100,27250,27350,27400,27200,11920
|
|
20231201,111500,26096994900,27400,27300,27500,27250,8682
|
|
20231201,111400,25859556100,27300,27300,27350,27300,591
|
|
20231201,111300,25843397350,27250,27300,27350,27250,2570
|
|
20231201,111200,25773208150,27300,27300,27350,27300,1224
|
|
20231201,111100,25739773150,27350,27250,27450,27250,2724
|
|
20231201,111000,25665452450,27250,27350,27400,27250,7587
|
|
20231201,110900,25458154850,27350,27400,27450,27350,1828
|
|
20231201,110800,25408058700,27450,27450,27500,27350,1384
|
|
20231201,110700,25370116800,27400,27400,27450,27350,1549
|
|
20231201,110600,25327673900,27400,27500,27550,27350,14023
|
|
20231201,110500,24943076150,27500,27550,27550,27500,1174
|
|
20231201,110400,24910746500,27500,27500,27550,27500,664
|
|
20231201,110300,24892470000,27500,27500,27550,27450,9204
|
|
20231201,110200,24639351400,27500,27500,27500,27450,900
|
|
20231201,110100,24614629150,27450,27450,27500,27450,851
|
|
20231201,110000,24591236900,27450,27450,27500,27400,1407
|
|
20231201,105900,24552605600,27450,27500,27500,27400,2493
|
|
20231201,105800,24484153550,27500,27450,27500,27450,1538
|
|
20231201,105700,24441884600,27450,27450,27500,27400,1630
|
|
20231201,105600,24397127100,27500,27450,27500,27400,2897
|
|
20231201,105500,24317613800,27450,27400,27450,27400,2541
|
|
20231201,105400,24247875450,27400,27400,27450,27400,654
|
|
20231201,105300,24229937200,27400,27450,27450,27400,1291
|
|
20231201,105200,24194521400,27400,27400,27500,27400,881
|
|
20231201,105100,24170343000,27400,27350,27450,27300,13378
|
|
20231201,105000,23803432150,27350,27400,27400,27350,2187
|
|
20231201,104900,23743577100,27400,27350,27400,27350,906
|
|
20231201,104800,23718768550,27350,27400,27450,27250,7440
|
|
20231201,104700,23515479350,27350,27400,27450,27300,10255
|
|
20231201,104600,23234743650,27400,27450,27450,27400,1854
|
|
20231201,104500,23183916650,27400,27500,27500,27400,5141
|
|
20231201,104400,23042707800,27450,27450,27450,27400,2359
|
|
20231201,104300,22977960450,27450,27400,27450,27400,1445
|
|
20231201,104200,22938329050,27450,27400,27450,27400,3204
|
|
20231201,104100,22850431000,27400,27400,27450,27400,914
|
|
20231201,104000,22825358950,27400,27450,27450,27400,1815
|
|
20231201,103900,22775552300,27450,27450,27450,27400,1131
|
|
20231201,103800,22744525100,27450,27400,27450,27400,735
|
|
20231201,103700,22724356900,27400,27400,27500,27400,1204
|
|
20231201,103600,22691295950,27450,27450,27500,27400,5969
|
|
20231201,103500,22527463450,27450,27450,27450,27350,1571
|
|
20231201,103400,22484401450,27350,27450,27450,27350,1755
|
|
20231201,103300,22436278400,27400,27350,27450,27300,5553
|
|
20231201,103200,22284190450,27300,27300,27350,27250,2364
|
|
20231201,103100,22219632950,27300,27250,27300,27250,643
|
|
20231201,103000,22202086050,27250,27250,27300,27250,3181
|
|
20231201,102900,22115286650,27250,27250,27300,27250,2267
|
|
20231201,102800,22053492750,27300,27300,27300,27250,1595
|
|
20231201,102700,22009984100,27300,27250,27300,27250,1432
|
|
20231201,102600,21970933250,27250,27300,27300,27250,915
|
|
20231201,102500,21945985650,27300,27400,27400,27250,3625
|
|
20231201,102400,21846961750,27350,27250,27400,27250,2806
|
|
20231201,102300,21770250500,27300,27300,27300,27250,2214
|
|
20231201,102200,21709881800,27250,27350,27350,27200,18282
|
|
20231201,102100,21211057050,27350,27350,27400,27300,4422
|
|
20231201,102000,21090108800,27350,27400,27450,27350,1790
|
|
20231201,101900,21041088500,27350,27350,27450,27350,2146
|
|
20231201,101800,20982299100,27350,27400,27450,27350,3085
|
|
20231201,101700,20897820400,27400,27400,27450,27350,4766
|
|
20231201,101600,20767246850,27400,27450,27450,27400,3359
|
|
20231201,101500,20675130850,27400,27450,27450,27400,1447
|
|
20231201,101400,20635448650,27400,27400,27450,27400,2228
|
|
20231201,101300,20574354450,27400,27400,27450,27400,1594
|
|
20231201,101200,20530666900,27400,27450,27450,27350,4911
|
|
20231201,101100,20396168450,27400,27400,27450,27400,864
|
|
20231201,101000,20372472800,27400,27400,27450,27350,3868
|
|
20231201,100900,20266616700,27400,27400,27450,27350,2039
|
|
20231201,100800,20210769900,27350,27400,27450,27350,1930
|
|
20231201,100700,20157875000,27400,27450,27500,27350,9485
|
|
20231201,100600,19898011650,27500,27400,27500,27400,4534
|
|
20231201,100500,19773619850,27400,27500,27550,27400,13699
|
|
20231201,100400,19397193300,27550,27500,27550,27500,4828
|
|
20231201,100300,19264261900,27500,27550,27550,27500,2678
|
|
20231201,100200,19190557250,27500,27600,27600,27500,15055
|
|
20231201,100100,18776044800,27550,27600,27650,27550,12710
|
|
20231201,100000,18425320800,27550,27600,27600,27550,6514
|
|
20231201,095900,18245578900,27550,27600,27650,27550,9321
|
|
20231201,095800,17988467700,27600,27550,27600,27500,5478
|
|
20231201,095700,17837423950,27550,27450,27550,27450,6444
|
|
20231201,095600,17660248950,27500,27500,27500,27450,2681
|
|
20231201,095500,17586609650,27500,27450,27550,27450,3968
|
|
20231201,095400,17477518750,27400,27350,27450,27300,4373
|
|
20231201,095300,17357741700,27350,27400,27450,27300,7244
|
|
20231201,095200,17159476750,27400,27500,27500,27400,6281
|
|
20231201,095100,16987122250,27450,27450,27500,27450,4814
|
|
20231201,095000,16854841300,27500,27500,27550,27450,11249
|
|
20231201,094900,16545566150,27450,27300,27600,27300,25030
|
|
20231201,094800,15857519350,27300,27350,27350,27300,3997
|
|
20231201,094700,15748222000,27350,27250,27350,27250,2870
|
|
20231201,094600,15669858050,27300,27250,27300,27250,3582
|
|
20231201,094500,15572108850,27300,27200,27300,27150,5444
|
|
20231201,094400,15423839400,27200,27150,27200,27100,3794
|
|
20231201,094300,15320884500,27150,27050,27150,27000,3746
|
|
20231201,094200,15219428300,27050,27050,27100,27000,7326
|
|
20231201,094100,15021422250,27050,27000,27050,27000,5907
|
|
20231201,094000,14861748150,27000,27000,27050,26950,8956
|
|
20231201,093900,14619889850,27050,27050,27050,27000,10478
|
|
20231201,093800,14336736450,27050,27050,27100,27000,24736
|
|
20231201,093700,13667927800,27000,27050,27050,27000,8524
|
|
20231201,093600,13437699300,27000,27100,27100,27000,6783
|
|
20231201,093500,13254191450,27100,27200,27200,27050,8714
|
|
20231201,093400,13017768950,27150,27100,27200,27100,5068
|
|
20231201,093300,12880310500,27100,27150,27200,27100,4627
|
|
20231201,093200,12754652050,27200,27150,27400,27100,24340
|
|
20231201,093100,12091279350,27150,27100,27150,27100,3749
|
|
20231201,093000,11989562000,27150,27100,27150,27100,3364
|
|
20231201,092900,11898354750,27100,27100,27200,27000,16002
|
|
20231201,092800,11464927700,27100,27200,27250,27050,17265
|
|
20231201,092700,10996749100,27200,27350,27350,27200,25250
|
|
20231201,092600,10307972150,27300,27400,27400,27300,5794
|
|
20231201,092500,10149476200,27400,27350,27400,27350,2836
|
|
20231201,092400,10071887400,27350,27400,27450,27350,3227
|
|
20231201,092300,9983514950,27450,27350,27450,27350,4386
|
|
20231201,092200,9863346300,27400,27450,27450,27350,8209
|
|
20231201,092100,9638466450,27400,27400,27500,27400,2388
|
|
20231201,092000,9572924400,27400,27400,27500,27350,4658
|
|
20231201,091900,9445228550,27450,27300,27450,27300,6034
|
|
20231201,091800,9280275600,27350,27350,27350,27300,6558
|
|
20231201,091700,9101064500,27400,27450,27500,27350,6304
|
|
20231201,091600,8928198550,27450,27550,27550,27400,4693
|
|
20231201,091500,8799205900,27500,27600,27650,27500,8399
|
|
20231201,091400,8567357500,27650,27400,27650,27300,11394
|
|
20231201,091300,8254274150,27400,27350,27400,27300,8385
|
|
20231201,091200,8025125400,27350,27300,27450,27250,11678
|
|
20231201,091100,7705758700,27300,27450,27500,27300,22032
|
|
20231201,091000,7103229950,27450,27500,27500,27450,6752
|
|
20231201,090900,6917776050,27500,27550,27600,27450,10722
|
|
20231201,090800,6622589350,27600,27600,27600,27500,4320
|
|
20231201,090700,6503581500,27550,27500,27600,27350,13465
|
|
20231201,090600,6134085200,27500,27750,27750,27400,23996
|
|
20231201,090500,5472712350,27750,27700,27850,27700,18208
|
|
20231201,090400,4967136100,27700,28000,28050,27650,44187
|
|
20231201,090300,3734402950,28000,27900,28000,27800,29788
|
|
20231201,090200,2902633000,27850,27850,27900,27700,26415
|
|
20231201,090100,2167281250,27700,27400,27850,27400,40828
|
|
20231201,090000,1035746300,27400,27000,27450,27000,38077
|