691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,202800,1080314250,45650,45650,45650,45650,1720
|
|
20231201,202700,1080314250,45650,45650,45650,45650,0
|
|
20231201,202600,1080314250,45650,45650,45650,45650,0
|
|
20231201,202500,1080314250,45650,45650,45650,45650,0
|
|
20231201,202400,1080314250,45650,45650,45650,45650,0
|
|
20231201,202300,1080314250,45650,45650,45650,45650,0
|
|
20231201,202200,1080314250,45650,45650,45650,45650,0
|
|
20231201,202100,1080314250,45650,45650,45650,45650,0
|
|
20231201,202000,1080314250,45650,45650,45650,45650,0
|
|
20231201,201900,1080314250,45650,45650,45650,45650,0
|
|
20231201,201800,1080314250,45650,45650,45650,45650,0
|
|
20231201,201700,1080314250,45650,45650,45650,45650,0
|
|
20231201,201600,1080314250,45650,45650,45650,45650,0
|
|
20231201,201500,1080314250,45650,45650,45650,45650,0
|
|
20231201,201400,1080314250,45650,45650,45650,45650,0
|
|
20231201,201300,1080314250,45650,45650,45650,45650,0
|
|
20231201,201200,1080314250,45650,45650,45650,45650,0
|
|
20231201,201100,1080314250,45650,45650,45650,45650,0
|
|
20231201,201000,1080314250,45650,45650,45650,45650,0
|
|
20231201,200900,1080314250,45650,45650,45650,45650,0
|
|
20231201,200800,1080314250,45650,45650,45650,45650,0
|
|
20231201,200700,1080314250,45650,45650,45650,45650,0
|
|
20231201,200600,1080314250,45650,45650,45650,45650,0
|
|
20231201,200500,1080314250,45650,45650,45650,45650,0
|
|
20231201,200400,1080314250,45650,45650,45650,45650,0
|
|
20231201,200300,1080314250,45650,45650,45650,45650,0
|
|
20231201,200200,1080314250,45650,45650,45650,45650,0
|
|
20231201,200100,1080314250,45650,45650,45650,45650,0
|
|
20231201,200000,1080314250,45650,45650,45650,45650,0
|
|
20231201,195900,1080314250,45650,45650,45650,45650,0
|
|
20231201,195800,1080314250,45650,45650,45650,45650,1720
|
|
20231201,195700,1080314250,45650,45650,45650,45650,0
|
|
20231201,195600,1080314250,45650,45650,45650,45650,0
|
|
20231201,195500,1080314250,45650,45650,45650,45650,0
|
|
20231201,195400,1080314250,45650,45650,45650,45650,0
|
|
20231201,195300,1080314250,45650,45650,45650,45650,0
|
|
20231201,195200,1080314250,45650,45650,45650,45650,0
|
|
20231201,195100,1080314250,45650,45650,45650,45650,0
|
|
20231201,195000,1080314250,45650,45650,45650,45650,0
|
|
20231201,194900,1080314250,45650,45650,45650,45650,0
|
|
20231201,194800,1080314250,45650,45650,45650,45650,0
|
|
20231201,194700,1080314250,45650,45650,45650,45650,0
|
|
20231201,194600,1080314250,45650,45650,45650,45650,0
|
|
20231201,194500,1080314250,45650,45650,45650,45650,0
|
|
20231201,194400,1080314250,45650,45650,45650,45650,0
|
|
20231201,194300,1080314250,45650,45650,45650,45650,0
|
|
20231201,194200,1080314250,45650,45650,45650,45650,0
|
|
20231201,194100,1080314250,45650,45650,45650,45650,0
|
|
20231201,194000,1080314250,45650,45650,45650,45650,0
|
|
20231201,193900,1080314250,45650,45650,45650,45650,0
|
|
20231201,193800,1080314250,45650,45650,45650,45650,0
|
|
20231201,193700,1080314250,45650,45650,45650,45650,0
|
|
20231201,193600,1080314250,45650,45650,45650,45650,0
|
|
20231201,193500,1080314250,45650,45650,45650,45650,0
|
|
20231201,193400,1080314250,45650,45650,45650,45650,0
|
|
20231201,193300,1080314250,45650,45650,45650,45650,0
|
|
20231201,193200,1080314250,45650,45650,45650,45650,0
|
|
20231201,193100,1080314250,45650,45650,45650,45650,0
|
|
20231201,193000,1080314250,45650,45650,45650,45650,0
|
|
20231201,192900,1080314250,45650,45650,45650,45650,0
|
|
20231201,192800,1080314250,45650,45650,45650,45650,1720
|
|
20231201,192700,1080314250,45650,45650,45650,45650,0
|
|
20231201,192600,1080314250,45650,45650,45650,45650,0
|
|
20231201,192500,1080314250,45650,45650,45650,45650,0
|
|
20231201,192400,1080314250,45650,45650,45650,45650,0
|
|
20231201,192300,1080314250,45650,45650,45650,45650,0
|
|
20231201,192200,1080314250,45650,45650,45650,45650,0
|
|
20231201,192100,1080314250,45650,45650,45650,45650,0
|
|
20231201,192000,1080314250,45650,45650,45650,45650,0
|
|
20231201,191900,1080314250,45650,45650,45650,45650,0
|
|
20231201,191800,1080314250,45650,45650,45650,45650,0
|
|
20231201,191700,1080314250,45650,45650,45650,45650,0
|
|
20231201,191600,1080314250,45650,45650,45650,45650,0
|
|
20231201,191500,1080314250,45650,45650,45650,45650,0
|
|
20231201,191400,1080314250,45650,45650,45650,45650,0
|
|
20231201,191300,1080314250,45650,45650,45650,45650,0
|
|
20231201,191200,1080314250,45650,45650,45650,45650,0
|
|
20231201,191100,1080314250,45650,45650,45650,45650,0
|
|
20231201,191000,1080314250,45650,45650,45650,45650,0
|
|
20231201,190900,1080314250,45650,45650,45650,45650,0
|
|
20231201,190800,1080314250,45650,45650,45650,45650,0
|
|
20231201,190700,1080314250,45650,45650,45650,45650,0
|
|
20231201,190600,1080314250,45650,45650,45650,45650,0
|
|
20231201,190500,1080314250,45650,45650,45650,45650,0
|
|
20231201,190400,1080314250,45650,45650,45650,45650,0
|
|
20231201,190300,1080314250,45650,45650,45650,45650,0
|
|
20231201,190200,1080314250,45650,45650,45650,45650,0
|
|
20231201,190100,1080314250,45650,45650,45650,45650,0
|
|
20231201,190000,1080314250,45650,45650,45650,45650,0
|
|
20231201,185900,1080314250,45650,45650,45650,45650,0
|
|
20231201,185800,1080314250,45650,45650,45650,45650,1720
|
|
20231201,185700,1080314250,45650,45650,45650,45650,0
|
|
20231201,185600,1080314250,45650,45650,45650,45650,0
|
|
20231201,185500,1080314250,45650,45650,45650,45650,0
|
|
20231201,185400,1080314250,45650,45650,45650,45650,0
|
|
20231201,185300,1080314250,45650,45650,45650,45650,0
|
|
20231201,185200,1080314250,45650,45650,45650,45650,0
|
|
20231201,185100,1080314250,45650,45650,45650,45650,0
|
|
20231201,185000,1080314250,45650,45650,45650,45650,0
|
|
20231201,184900,1080314250,45650,45650,45650,45650,0
|
|
20231201,184800,1080314250,45650,45650,45650,45650,0
|
|
20231201,184700,1080314250,45650,45650,45650,45650,0
|
|
20231201,184600,1080314250,45650,45650,45650,45650,0
|
|
20231201,184500,1080314250,45650,45650,45650,45650,0
|
|
20231201,184400,1080314250,45650,45650,45650,45650,0
|
|
20231201,184300,1080314250,45650,45650,45650,45650,0
|
|
20231201,184200,1080314250,45650,45650,45650,45650,0
|
|
20231201,184100,1080314250,45650,45650,45650,45650,0
|
|
20231201,184000,1080314250,45650,45650,45650,45650,0
|
|
20231201,183900,1080314250,45650,45650,45650,45650,0
|
|
20231201,183800,1080314250,45650,45650,45650,45650,0
|
|
20231201,183700,1080314250,45650,45650,45650,45650,0
|
|
20231201,183600,1080314250,45650,45650,45650,45650,0
|
|
20231201,183500,1080314250,45650,45650,45650,45650,0
|
|
20231201,183400,1080314250,45650,45650,45650,45650,0
|
|
20231201,183300,1080314250,45650,45650,45650,45650,0
|
|
20231201,183200,1080314250,45650,45650,45650,45650,0
|
|
20231201,183100,1080314250,45650,45650,45650,45650,0
|
|
20231201,183000,1080314250,45650,45650,45650,45650,0
|
|
20231201,182900,1080314250,45650,45650,45650,45650,0
|
|
20231201,182800,1080314250,45650,45650,45650,45650,1720
|
|
20231201,182700,1080314250,45650,45650,45650,45650,0
|
|
20231201,182600,1080314250,45650,45650,45650,45650,0
|
|
20231201,182500,1080314250,45650,45650,45650,45650,0
|
|
20231201,182400,1080314250,45650,45650,45650,45650,0
|
|
20231201,182300,1080314250,45650,45650,45650,45650,0
|
|
20231201,182200,1080314250,45650,45650,45650,45650,0
|
|
20231201,182100,1080314250,45650,45650,45650,45650,0
|
|
20231201,182000,1080314250,45650,45650,45650,45650,0
|
|
20231201,181900,1080314250,45650,45650,45650,45650,0
|
|
20231201,181800,1080314250,45650,45650,45650,45650,0
|
|
20231201,181700,1080314250,45650,45650,45650,45650,0
|
|
20231201,181600,1080314250,45650,45650,45650,45650,0
|
|
20231201,181500,1080314250,45650,45650,45650,45650,0
|
|
20231201,181400,1080314250,45650,45650,45650,45650,0
|
|
20231201,181300,1080314250,45650,45650,45650,45650,0
|
|
20231201,181200,1080314250,45650,45650,45650,45650,0
|
|
20231201,181100,1080314250,45650,45650,45650,45650,0
|
|
20231201,181000,1080314250,45650,45650,45650,45650,0
|
|
20231201,180900,1080314250,45650,45650,45650,45650,0
|
|
20231201,180800,1080314250,45650,45650,45650,45650,0
|
|
20231201,180700,1080314250,45650,45650,45650,45650,0
|
|
20231201,180600,1080314250,45650,45650,45650,45650,0
|
|
20231201,180500,1080314250,45650,45650,45650,45650,0
|
|
20231201,180400,1080314250,45650,45650,45650,45650,0
|
|
20231201,180300,1080314250,45650,45650,45650,45650,0
|
|
20231201,180200,1080314250,45650,45650,45650,45650,0
|
|
20231201,180100,1080314250,45650,45650,45650,45650,0
|
|
20231201,180000,1080314250,45650,45650,45650,45650,0
|
|
20231201,175900,1080314250,45650,45650,45650,45650,0
|
|
20231201,175800,1080314250,45650,45650,45650,45650,1720
|
|
20231201,175700,1080314250,45650,45650,45650,45650,0
|
|
20231201,175600,1080314250,45650,45650,45650,45650,0
|
|
20231201,175500,1080314250,45650,45650,45650,45650,0
|
|
20231201,175400,1080314250,45650,45650,45650,45650,0
|
|
20231201,175300,1080314250,45650,45650,45650,45650,0
|
|
20231201,175200,1080314250,45650,45650,45650,45650,0
|
|
20231201,175100,1080314250,45650,45650,45650,45650,0
|
|
20231201,175000,1080314250,45650,45650,45650,45650,0
|
|
20231201,174900,1080314250,45650,45650,45650,45650,0
|
|
20231201,174800,1080314250,45650,45650,45650,45650,0
|
|
20231201,174700,1080314250,45650,45650,45650,45650,0
|
|
20231201,174600,1080314250,45650,45650,45650,45650,0
|
|
20231201,174500,1080314250,45650,45650,45650,45650,0
|
|
20231201,174400,1080314250,45650,45650,45650,45650,0
|
|
20231201,174300,1080314250,45650,45650,45650,45650,0
|
|
20231201,174200,1080314250,45650,45650,45650,45650,0
|
|
20231201,174100,1080314250,45650,45650,45650,45650,0
|
|
20231201,174000,1080314250,45650,45650,45650,45650,0
|
|
20231201,173900,1080314250,45650,45650,45650,45650,0
|
|
20231201,173800,1080314250,45650,45650,45650,45650,0
|
|
20231201,173700,1080314250,45650,45650,45650,45650,0
|
|
20231201,173600,1080314250,45650,45650,45650,45650,0
|
|
20231201,173500,1080314250,45650,45650,45650,45650,0
|
|
20231201,173400,1080314250,45650,45650,45650,45650,0
|
|
20231201,173300,1080314250,45650,45650,45650,45650,0
|
|
20231201,173200,1080314250,45650,45650,45650,45650,0
|
|
20231201,173100,1080314250,45650,45650,45650,45650,0
|
|
20231201,173000,1080314250,45650,45650,45650,45650,0
|
|
20231201,172900,1080314250,45650,45650,45650,45650,0
|
|
20231201,172800,1080314250,45650,45650,45650,45650,1720
|
|
20231201,172700,1080314250,45650,45650,45650,45650,0
|
|
20231201,172600,1080314250,45650,45650,45650,45650,0
|
|
20231201,172500,1080314250,45650,45650,45650,45650,0
|
|
20231201,172400,1080314250,45650,45650,45650,45650,0
|
|
20231201,172300,1080314250,45650,45650,45650,45650,0
|
|
20231201,172200,1080314250,45650,45650,45650,45650,0
|
|
20231201,172100,1080314250,45650,45650,45650,45650,0
|
|
20231201,172000,1080314250,45650,45650,45650,45650,0
|
|
20231201,171900,1080314250,45650,45650,45650,45650,0
|
|
20231201,171800,1080314250,45650,45650,45650,45650,0
|
|
20231201,171700,1080314250,45650,45650,45650,45650,0
|
|
20231201,171600,1080314250,45650,45650,45650,45650,0
|
|
20231201,171500,1080314250,45650,45650,45650,45650,0
|
|
20231201,171400,1080314250,45650,45650,45650,45650,0
|
|
20231201,171300,1080314250,45650,45650,45650,45650,0
|
|
20231201,171200,1080314250,45650,45650,45650,45650,0
|
|
20231201,171100,1080314250,45650,45650,45650,45650,0
|
|
20231201,171000,1080314250,45650,45650,45650,45650,0
|
|
20231201,170900,1080314250,45650,45650,45650,45650,0
|
|
20231201,170800,1080314250,45650,45650,45650,45650,0
|
|
20231201,170700,1080314250,45650,45650,45650,45650,0
|
|
20231201,170600,1080314250,45650,45650,45650,45650,0
|
|
20231201,170500,1080314250,45650,45650,45650,45650,0
|
|
20231201,170400,1080314250,45650,45650,45650,45650,0
|
|
20231201,170300,1080314250,45650,45650,45650,45650,0
|
|
20231201,170200,1080314250,45650,45650,45650,45650,0
|
|
20231201,170100,1080314250,45650,45650,45650,45650,0
|
|
20231201,170000,1080314250,45650,45650,45650,45650,0
|
|
20231201,165900,1080314250,45650,45650,45650,45650,0
|
|
20231201,165800,1080314250,45650,45650,45650,45650,1720
|
|
20231201,165700,1080314250,45650,45650,45650,45650,0
|
|
20231201,165600,1080314250,45650,45650,45650,45650,0
|
|
20231201,165500,1080314250,45650,45650,45650,45650,0
|
|
20231201,165400,1080314250,45650,45650,45650,45650,0
|
|
20231201,165300,1080314250,45650,45650,45650,45650,0
|
|
20231201,165200,1080314250,45650,45650,45650,45650,0
|
|
20231201,165100,1080314250,45650,45650,45650,45650,0
|
|
20231201,165000,1080314250,45650,45650,45650,45650,0
|
|
20231201,164900,1080314250,45650,45650,45650,45650,0
|
|
20231201,164800,1080314250,45650,45650,45650,45650,0
|
|
20231201,164700,1080314250,45650,45650,45650,45650,0
|
|
20231201,164600,1080314250,45650,45650,45650,45650,0
|
|
20231201,164500,1080314250,45650,45650,45650,45650,0
|
|
20231201,164400,1080314250,45650,45650,45650,45650,0
|
|
20231201,164300,1080314250,45650,45650,45650,45650,0
|
|
20231201,164200,1080314250,45650,45650,45650,45650,0
|
|
20231201,164100,1080314250,45650,45650,45650,45650,0
|
|
20231201,164000,1080314250,45650,45650,45650,45650,0
|
|
20231201,163900,1080314250,45650,45650,45650,45650,0
|
|
20231201,163800,1080314250,45650,45650,45650,45650,0
|
|
20231201,163700,1080314250,45650,45650,45650,45650,0
|
|
20231201,163600,1080314250,45650,45650,45650,45650,0
|
|
20231201,163500,1080314250,45650,45650,45650,45650,0
|
|
20231201,163400,1080314250,45650,45650,45650,45650,0
|
|
20231201,163300,1080314250,45650,45650,45650,45650,0
|
|
20231201,163200,1080314250,45650,45650,45650,45650,0
|
|
20231201,163100,1080314250,45650,45650,45650,45650,0
|
|
20231201,163000,1080314250,45650,45650,45650,45650,0
|
|
20231201,162900,1080314250,45650,45650,45650,45650,0
|
|
20231201,162800,1080314250,45650,45650,45650,45650,1720
|
|
20231201,162700,1080314250,45650,45650,45650,45650,0
|
|
20231201,162600,1080314250,45650,45650,45650,45650,0
|
|
20231201,162500,1080314250,45650,45650,45650,45650,0
|
|
20231201,162400,1080314250,45650,45650,45650,45650,0
|
|
20231201,162300,1080314250,45650,45650,45650,45650,0
|
|
20231201,162200,1080314250,45650,45650,45650,45650,0
|
|
20231201,162100,1080314250,45650,45650,45650,45650,0
|
|
20231201,162000,1080314250,45650,45650,45650,45650,0
|
|
20231201,161900,1080314250,45650,45650,45650,45650,0
|
|
20231201,161800,1080314250,45650,45650,45650,45650,0
|
|
20231201,161700,1080314250,45650,45650,45650,45650,0
|
|
20231201,161600,1080314250,45650,45650,45650,45650,0
|
|
20231201,161500,1080314250,45650,45650,45650,45650,0
|
|
20231201,161400,1080314250,45650,45650,45650,45650,0
|
|
20231201,161300,1080314250,45650,45650,45650,45650,0
|
|
20231201,161200,1080314250,45650,45650,45650,45650,0
|
|
20231201,161100,1080314250,45650,45650,45650,45650,0
|
|
20231201,161000,1080314250,45650,45650,45650,45650,0
|
|
20231201,160900,1080314250,45650,45650,45650,45650,0
|
|
20231201,160800,1080314250,45650,45650,45650,45650,0
|
|
20231201,160700,1080314250,45650,45650,45650,45650,0
|
|
20231201,160600,1080314250,45650,45650,45650,45650,0
|
|
20231201,160500,1080314250,45650,45650,45650,45650,0
|
|
20231201,160400,1080314250,45650,45650,45650,45650,0
|
|
20231201,160300,1080314250,45650,45650,45650,45650,0
|
|
20231201,160200,1080314250,45650,45650,45650,45650,0
|
|
20231201,160100,1080314250,45650,45650,45650,45650,0
|
|
20231201,160000,1080314250,45650,45650,45650,45650,0
|
|
20231201,155900,1080314250,45650,45650,45650,45650,0
|
|
20231201,155800,1080314250,45650,45650,45650,45650,1720
|
|
20231201,155700,1080314250,45650,45650,45650,45650,0
|
|
20231201,155600,1080314250,45650,45650,45650,45650,0
|
|
20231201,155500,1080314250,45650,45650,45650,45650,0
|
|
20231201,155400,1080314250,45650,45650,45650,45650,0
|
|
20231201,155300,1080314250,45650,45650,45650,45650,0
|
|
20231201,155200,1080314250,45650,45650,45650,45650,0
|
|
20231201,155100,1080314250,45650,45650,45650,45650,0
|
|
20231201,155000,1080314250,45650,45650,45650,45650,0
|
|
20231201,154900,1080314250,45650,45650,45650,45650,0
|
|
20231201,154800,1080314250,45650,45650,45650,45650,0
|
|
20231201,154700,1080314250,45650,45650,45650,45650,0
|
|
20231201,154600,1080314250,45650,45650,45650,45650,0
|
|
20231201,154500,1080314250,45650,45650,45650,45650,0
|
|
20231201,154400,1080314250,45650,45650,45650,45650,0
|
|
20231201,154300,1080314250,45650,45650,45650,45650,0
|
|
20231201,154200,1080314250,45650,45650,45650,45650,0
|
|
20231201,154100,1080314250,45650,45650,45650,45650,0
|
|
20231201,154000,1080314250,45650,45650,45650,45650,0
|
|
20231201,153900,1080314250,45650,45650,45650,45650,0
|
|
20231201,153800,1080314250,45650,45650,45650,45650,0
|
|
20231201,153700,1080314250,45650,45650,45650,45650,0
|
|
20231201,153600,1080314250,45650,45650,45650,45650,0
|
|
20231201,153500,1080314250,45650,45650,45650,45650,0
|
|
20231201,153400,1080314250,45650,45650,45650,45650,0
|
|
20231201,153300,1080314250,45650,45650,45650,45650,0
|
|
20231201,153200,1080314250,45650,45650,45650,45650,0
|
|
20231201,153100,1080314250,45650,45650,45650,45650,0
|
|
20231201,153000,1080314250,45650,45650,45650,45650,1720
|
|
20231201,152900,1001796250,45500,45500,45500,45500,0
|
|
20231201,152800,1001796250,45500,45500,45500,45500,0
|
|
20231201,152700,1001796250,45500,45500,45500,45500,0
|
|
20231201,152600,1001796250,45500,45500,45500,45500,0
|
|
20231201,152500,1001796250,45500,45500,45500,45500,0
|
|
20231201,152400,1001796250,45500,45500,45500,45500,0
|
|
20231201,152300,1001796250,45500,45500,45500,45500,0
|
|
20231201,152200,1001796250,45500,45500,45500,45500,0
|
|
20231201,152100,1001796250,45500,45500,45500,45500,0
|
|
20231201,152000,1001796250,45500,45500,45500,45500,0
|
|
20231201,151900,1001796250,45500,45500,45550,45500,68
|
|
20231201,151800,998701450,45500,45400,45550,45400,39
|
|
20231201,151700,996925350,45550,45400,45550,45400,33
|
|
20231201,151600,995422800,45400,45450,45500,45400,174
|
|
20231201,151500,987514400,45450,45400,45450,45400,19
|
|
20231201,151400,986650950,45400,45450,45450,45400,36
|
|
20231201,151300,985015600,45400,45450,45450,45400,43
|
|
20231201,151200,983062100,45400,45450,45450,45400,109
|
|
20231201,151100,978110800,45450,45450,45450,45400,24
|
|
20231201,151000,977020200,45400,45400,45450,45400,32
|
|
20231201,150900,975566250,45450,45400,45450,45400,2
|
|
20231201,150800,975475400,45450,45450,45450,45450,9
|
|
20231201,150700,975066350,45450,45450,45450,45450,73
|
|
20231201,150600,971748500,45450,45400,45450,45400,26
|
|
20231201,150500,970566850,45500,45500,45550,45500,48
|
|
20231201,150400,968382750,45550,45550,45550,45550,8
|
|
20231201,150300,968018350,45550,45500,45550,45500,5
|
|
20231201,150200,967790650,45500,45500,45550,45500,86
|
|
20231201,150100,963877450,45500,45500,45550,45500,569
|
|
20231201,150000,937987850,45500,45550,45550,45500,86
|
|
20231201,145900,934074150,45550,45550,45550,45550,1
|
|
20231201,145800,934028600,45500,45500,45500,45450,712
|
|
20231201,145700,901642500,45550,45550,45550,45550,46
|
|
20231201,145600,899547200,45550,45550,45550,45500,35
|
|
20231201,145500,897953100,45500,45550,45550,45500,21
|
|
20231201,145400,896997200,45550,45500,45550,45500,10
|
|
20231201,145300,896541800,45550,45550,45550,45550,12
|
|
20231201,145200,895995200,45500,45550,45600,45500,84
|
|
20231201,145100,892168500,45550,45550,45550,45550,4
|
|
20231201,145000,891986300,45550,45500,45550,45500,18
|
|
20231201,144900,891166500,45550,45550,45550,45550,29
|
|
20231201,144800,889845550,45500,45550,45550,45500,22
|
|
20231201,144700,888843550,45500,45500,45550,45500,6
|
|
20231201,144600,888570500,45500,45500,45500,45500,1
|
|
20231201,144500,888525000,45500,45500,45550,45500,7
|
|
20231201,144400,888206300,45500,45500,45500,45500,1
|
|
20231201,144300,888160800,45500,45550,45550,45500,2
|
|
20231201,144200,888069750,45550,45600,45600,45550,310
|
|
20231201,144100,873949050,45600,45550,45600,45550,36
|
|
20231201,144000,872308200,45550,45600,45600,45550,33
|
|
20231201,143900,870803550,45550,45600,45600,45550,8
|
|
20231201,143800,870438800,45550,45550,45600,45550,4
|
|
20231201,143700,870256500,45600,45600,45600,45600,4
|
|
20231201,143600,870074100,45600,45550,45600,45550,5
|
|
20231201,143500,869846200,45600,45550,45600,45550,17
|
|
20231201,143400,869071550,45600,45550,45600,45500,20
|
|
20231201,143300,868160500,45550,45550,45550,45550,14
|
|
20231201,143200,867522800,45550,45550,45600,45550,42
|
|
20231201,143100,865609500,45550,45550,45550,45550,168
|
|
20231201,143000,857957100,45500,45500,45550,45500,24
|
|
20231201,142900,856864750,45500,45550,45550,45500,278
|
|
20231201,142800,844201900,45500,45500,45500,45500,1
|
|
20231201,142700,844156400,45500,45550,45550,45500,22
|
|
20231201,142600,843154350,45550,45550,45550,45550,14
|
|
20231201,142500,842516650,45500,45500,45550,45450,345
|
|
20231201,142400,826817200,45550,45500,45550,45450,20
|
|
20231201,142300,825906950,45500,45500,45500,45450,52
|
|
20231201,142200,823541200,45500,45500,45500,45500,39
|
|
20231201,142100,821766700,45450,45450,45500,45450,50
|
|
20231201,142000,819493800,45450,45450,45500,45450,15
|
|
20231201,141900,818811850,45500,45450,45500,45450,147
|
|
20231201,141800,812129050,45450,45500,45500,45450,30
|
|
20231201,141700,810765150,45450,45450,45500,45450,149
|
|
20231201,141600,803990700,45500,45450,45500,45450,10
|
|
20231201,141500,803535800,45500,45500,45500,45500,13
|
|
20231201,141400,802944300,45500,45450,45500,45450,5
|
|
20231201,141300,802716850,45450,45500,45500,45450,18
|
|
20231201,141200,801898050,45500,45500,45500,45450,18
|
|
20231201,141100,801079150,45450,45500,45500,45450,13
|
|
20231201,141000,800487700,45500,45500,45500,45500,8
|
|
20231201,140900,800123700,45450,45500,45500,45450,23
|
|
20231201,140800,799077300,45500,45500,45500,45500,15
|
|
20231201,140700,798394800,45450,45450,45450,45450,2
|
|
20231201,140600,798303900,45450,45450,45450,45450,0
|
|
20231201,140500,798303900,45450,45450,45450,45450,2
|
|
20231201,140400,798213000,45500,45500,45500,45500,4
|
|
20231201,140300,798031000,45500,45450,45500,45450,16
|
|
20231201,140200,797303150,45500,45500,45500,45500,199
|
|
20231201,140100,788248650,45550,45550,45550,45550,16
|
|
20231201,140000,787519850,45550,45550,45550,45550,0
|
|
20231201,135900,787519850,45550,45550,45550,45550,19
|
|
20231201,135800,786654400,45550,45550,45550,45550,6
|
|
20231201,135700,786381100,45550,45550,45550,45550,158
|
|
20231201,135600,779184200,45500,45500,45500,45500,0
|
|
20231201,135500,779184200,45500,45500,45500,45500,100
|
|
20231201,135400,774634200,45500,45550,45550,45500,78
|
|
20231201,135300,771083800,45500,45500,45500,45500,0
|
|
20231201,135200,771083800,45500,45500,45500,45500,103
|
|
20231201,135100,766397300,45450,45450,45450,45450,108
|
|
20231201,135000,761488700,45500,45500,45500,45500,15
|
|
20231201,134900,760806200,45500,45500,45500,45500,19
|
|
20231201,134800,759941700,45500,45500,45500,45500,12
|
|
20231201,134700,759395700,45450,45450,45450,45450,0
|
|
20231201,134600,759395700,45450,45500,45500,45450,104
|
|
20231201,134500,754668700,45500,45500,45500,45500,13
|
|
20231201,134400,754077200,45450,45450,45450,45450,58
|
|
20231201,134300,751441100,45450,45450,45450,45450,1
|
|
20231201,134200,751395650,45500,45500,45500,45500,194
|
|
20231201,134100,742568650,45550,45550,45550,45550,22
|
|
20231201,134000,741566550,45500,45500,45500,45500,10
|
|
20231201,133900,741111550,45550,45550,45550,45550,4
|
|
20231201,133800,740929350,45500,45500,45600,45500,324
|
|
20231201,133700,726185850,45500,45500,45500,45500,1
|
|
20231201,133600,726140350,45500,45500,45500,45500,1
|
|
20231201,133500,726094850,45600,45600,45600,45600,38
|
|
20231201,133400,724362050,45650,45650,45650,45650,0
|
|
20231201,133300,724362050,45650,45650,45650,45650,0
|
|
20231201,133200,724362050,45650,45550,45650,45550,317
|
|
20231201,133100,709906750,45550,45550,45550,45550,8
|
|
20231201,133000,709542350,45550,45550,45550,45500,5
|
|
20231201,132900,709314650,45550,45550,45550,45550,20
|
|
20231201,132800,708403650,45600,45600,45600,45600,4
|
|
20231201,132700,708221250,45600,45600,45600,45600,12
|
|
20231201,132600,707674050,45600,45600,45600,45600,0
|
|
20231201,132500,707674050,45600,45600,45600,45600,8
|
|
20231201,132400,707309250,45600,45600,45600,45600,8
|
|
20231201,132300,706944450,45600,45500,45600,45500,8
|
|
20231201,132200,706579750,45600,45600,45600,45600,4
|
|
20231201,132100,706397350,45600,45600,45600,45600,5
|
|
20231201,132000,706169350,45600,45550,45600,45550,45
|
|
20231201,131900,704118350,45550,45550,45550,45550,4
|
|
20231201,131800,703936150,45550,45500,45550,45450,20
|
|
20231201,131700,703025950,45550,45500,45550,45500,21
|
|
20231201,131600,702070100,45450,45550,45550,45450,5
|
|
20231201,131500,701842450,45550,45550,45550,45550,12
|
|
20231201,131400,701295850,45550,45500,45550,45500,8
|
|
20231201,131300,700931700,45500,45500,45500,45500,26
|
|
20231201,131200,699748700,45500,45500,45500,45500,3
|
|
20231201,131100,699612200,45500,45450,45500,45450,4
|
|
20231201,131000,699430250,45500,45500,45500,45500,4
|
|
20231201,130900,699248250,45450,45450,45450,45450,1
|
|
20231201,130800,699202800,45500,45500,45500,45500,0
|
|
20231201,130700,699202800,45500,45500,45500,45500,0
|
|
20231201,130600,699202800,45500,45500,45500,45500,4
|
|
20231201,130500,699020800,45450,45450,45450,45450,49
|
|
20231201,130400,696793750,45400,45400,45400,45400,0
|
|
20231201,130300,696793750,45400,45400,45400,45400,0
|
|
20231201,130200,696793750,45400,45450,45450,45400,5
|
|
20231201,130100,696566550,45450,45500,45500,45450,61
|
|
20231201,130000,693792100,45500,45550,45550,45500,134
|
|
20231201,125900,687695050,45550,45500,45550,45500,5
|
|
20231201,125800,687467350,45500,45500,45500,45500,7
|
|
20231201,125700,687148850,45500,45500,45500,45500,0
|
|
20231201,125600,687148850,45500,45500,45500,45500,0
|
|
20231201,125500,687148850,45500,45550,45550,45500,5
|
|
20231201,125400,686921150,45500,45500,45500,45500,9
|
|
20231201,125300,686511650,45550,45550,45550,45550,0
|
|
20231201,125200,686511650,45550,45550,45550,45550,0
|
|
20231201,125100,686511650,45550,45500,45550,45500,6
|
|
20231201,125000,686238450,45500,45500,45500,45500,14
|
|
20231201,124900,685601450,45500,45550,45550,45500,137
|
|
20231201,124800,679362400,45550,45600,45600,45550,18
|
|
20231201,124700,678542100,45550,45550,45550,45550,7
|
|
20231201,124600,678223250,45600,45600,45600,45600,6
|
|
20231201,124500,677949650,45600,45600,45600,45600,5
|
|
20231201,124400,677721650,45600,45600,45600,45600,0
|
|
20231201,124300,677721650,45600,45600,45600,45600,8
|
|
20231201,124200,677356850,45600,45600,45600,45600,4
|
|
20231201,124100,677174450,45550,45550,45550,45550,2
|
|
20231201,124000,677083350,45550,45600,45600,45550,18
|
|
20231201,123900,676263050,45550,45600,45600,45550,5
|
|
20231201,123800,676035100,45600,45600,45600,45600,4
|
|
20231201,123700,675852700,45600,45600,45600,45600,4
|
|
20231201,123600,675670300,45600,45600,45600,45600,17
|
|
20231201,123500,674895100,45550,45550,45550,45550,0
|
|
20231201,123400,674895100,45550,45650,45650,45550,11
|
|
20231201,123300,674393250,45500,45500,45500,45500,1
|
|
20231201,123200,674347750,45650,45650,45650,45650,19
|
|
20231201,123100,673480400,45650,45650,45650,45650,8
|
|
20231201,123000,673115200,45650,45650,45650,45650,0
|
|
20231201,122900,673115200,45650,45650,45650,45650,12
|
|
20231201,122800,672567400,45650,45500,45650,45500,494
|
|
20231201,122700,650030650,45500,45400,45500,45400,7
|
|
20231201,122600,649712350,45500,45500,45500,45500,18
|
|
20231201,122500,648893350,45500,45500,45500,45500,4
|
|
20231201,122400,648711350,45500,45450,45500,45450,6
|
|
20231201,122300,648438550,45450,45450,45450,45450,4
|
|
20231201,122200,648256750,45450,45450,45450,45450,0
|
|
20231201,122100,648256750,45450,45450,45450,45450,6
|
|
20231201,122000,647984050,45400,45400,45400,45400,1
|
|
20231201,121900,647938650,45400,45450,45450,45400,17
|
|
20231201,121800,647166050,45450,45450,45450,45450,5
|
|
20231201,121700,646938800,45450,45450,45450,45450,1
|
|
20231201,121600,646893350,45450,45450,45450,45450,2
|
|
20231201,121500,646802450,45450,45450,45450,45450,4
|
|
20231201,121400,646620650,45500,45400,45500,45400,382
|
|
20231201,121300,629267550,45300,45300,45300,45300,1
|
|
20231201,121200,629222250,45350,45350,45350,45350,62
|
|
20231201,121100,626410550,45400,45400,45400,45400,2
|
|
20231201,121000,626319750,45350,45350,45350,45350,2
|
|
20231201,120900,626229050,45350,45350,45350,45350,0
|
|
20231201,120800,626229050,45350,45350,45350,45350,111
|
|
20231201,120700,621195200,45350,45350,45400,45350,252
|
|
20231201,120600,609764300,45350,45350,45350,45350,1
|
|
20231201,120500,609718950,45400,45400,45400,45400,0
|
|
20231201,120400,609718950,45400,45400,45400,45400,72
|
|
20231201,120300,606450150,45450,45450,45450,45450,4
|
|
20231201,120200,606268350,45450,45450,45450,45400,66
|
|
20231201,120100,603268700,45450,45450,45450,45450,5
|
|
20231201,120000,603041450,45500,45450,45500,45450,9
|
|
20231201,115900,602632100,45450,45450,45450,45450,6
|
|
20231201,115800,602359400,45450,45450,45450,45450,1
|
|
20231201,115700,602313950,45500,45500,45500,45500,0
|
|
20231201,115600,602313950,45500,45450,45500,45450,6
|
|
20231201,115500,602041050,45450,45450,45450,45450,1
|
|
20231201,115400,601995600,45500,45500,45500,45500,0
|
|
20231201,115300,601995600,45500,45450,45500,45450,5
|
|
20231201,115200,601768200,45400,45400,45400,45400,0
|
|
20231201,115100,601768200,45400,45400,45400,45400,99
|
|
20231201,115000,597273600,45400,45450,45450,45400,21
|
|
20231201,114900,596319200,45450,45450,45450,45450,4
|
|
20231201,114800,596137400,45400,45400,45400,45400,0
|
|
20231201,114700,596137400,45400,45400,45400,45400,0
|
|
20231201,114600,596137400,45400,45400,45400,45400,22
|
|
20231201,114500,595138600,45550,45550,45550,45550,4
|
|
20231201,114400,594956400,45550,45550,45550,45550,51
|
|
20231201,114300,592633350,45600,45600,45600,45600,0
|
|
20231201,114200,592633350,45600,45550,45600,45550,5
|
|
20231201,114100,592405450,45550,45500,45550,45500,11
|
|
20231201,114000,591904550,45500,45500,45500,45500,0
|
|
20231201,113900,591904550,45500,45450,45500,45450,4
|
|
20231201,113800,591722600,45400,45450,45450,45400,10
|
|
20231201,113700,591268300,45400,45400,45400,45400,5
|
|
20231201,113600,591041300,45400,45400,45400,45400,3
|
|
20231201,113500,590905100,45400,45400,45400,45400,7
|
|
20231201,113400,590587300,45350,45400,45400,45350,19
|
|
20231201,113300,589724750,45400,45350,45400,45350,4
|
|
20231201,113200,589543300,45350,45350,45350,45350,4
|
|
20231201,113100,589361900,45400,45350,45400,45350,88
|
|
20231201,113000,585370950,45350,45350,45350,45350,0
|
|
20231201,112900,585370950,45350,45350,45350,45350,0
|
|
20231201,112800,585370950,45350,45350,45350,45350,2
|
|
20231201,112700,585280250,45400,45500,45500,45400,163
|
|
20231201,112600,577866850,45500,45500,45500,45500,1
|
|
20231201,112500,577821350,45550,45550,45550,45550,3
|
|
20231201,112400,577684700,45500,45550,45550,45500,241
|
|
20231201,112300,566712450,45550,45550,45550,45550,9
|
|
20231201,112200,566302500,45550,45600,45600,45550,6
|
|
20231201,112100,566029000,45600,45600,45600,45600,14
|
|
20231201,112000,565390600,45600,45550,45600,45550,35
|
|
20231201,111900,563794700,45550,45550,45550,45550,33
|
|
20231201,111800,562291550,45500,45500,45550,45500,106
|
|
20231201,111700,557463350,45500,45550,45550,45500,8
|
|
20231201,111600,557099150,45550,45500,45550,45500,5
|
|
20231201,111500,556871450,45500,45550,45550,45500,101
|
|
20231201,111400,552270950,45550,45550,45550,45550,8
|
|
20231201,111300,551906550,45500,45500,45500,45500,3
|
|
20231201,111200,551770050,45600,45500,45600,45500,161
|
|
20231201,111100,544441600,45500,45550,45550,45500,15
|
|
20231201,111000,543758400,45550,45500,45550,45500,13
|
|
20231201,110900,543166700,45550,45550,45550,45550,0
|
|
20231201,110800,543166700,45550,45550,45550,45550,0
|
|
20231201,110700,543166700,45550,45550,45550,45550,4
|
|
20231201,110600,542984500,45500,45550,45550,45500,11
|
|
20231201,110500,542483500,45500,45500,45500,45500,3
|
|
20231201,110400,542347000,45600,45600,45600,45600,21
|
|
20231201,110300,541389400,45650,45650,45650,45650,4
|
|
20231201,110200,541206800,45650,45650,45700,45650,153
|
|
20231201,110100,534222300,45650,45650,45650,45650,12
|
|
20231201,110000,533674500,45650,45700,45700,45650,5
|
|
20231201,105900,533446050,45650,45650,45650,45650,9
|
|
20231201,105800,533035200,45650,45650,45650,45650,0
|
|
20231201,105700,533035200,45650,45650,45700,45650,13
|
|
20231201,105600,532441700,45700,45700,45750,45700,137
|
|
20231201,105500,526180700,45700,45650,45700,45650,16
|
|
20231201,105400,525449600,45650,45650,45650,45650,0
|
|
20231201,105300,525449600,45650,45700,45700,45650,152
|
|
20231201,105200,518503650,45700,45700,45700,45700,148
|
|
20231201,105100,511740050,45700,45700,45700,45700,10
|
|
20231201,105000,511283050,45600,45650,45650,45600,2
|
|
20231201,104900,511191800,45650,45750,45750,45650,13
|
|
20231201,104800,510598250,45600,45750,45750,45600,239
|
|
20231201,104700,499666950,45700,45700,45800,45650,491
|
|
20231201,104600,477210900,45650,45650,45650,45650,108
|
|
20231201,104500,472280700,45650,45600,45650,45600,298
|
|
20231201,104400,458679050,45600,45500,45600,45450,519
|
|
20231201,104300,435023900,45500,45500,45500,45500,0
|
|
20231201,104200,435023900,45500,45350,45500,45350,493
|
|
20231201,104100,412605100,45400,45350,45400,45350,7
|
|
20231201,104000,412287450,45400,45400,45400,45400,41
|
|
20231201,103900,410426050,45400,45400,45400,45400,24
|
|
20231201,103800,409336450,45400,45450,45450,45400,7
|
|
20231201,103700,409018450,45400,45400,45400,45400,2
|
|
20231201,103600,408927650,45400,45350,45400,45350,16
|
|
20231201,103500,408201500,45350,45400,45400,45350,25
|
|
20231201,103400,407066700,45400,45400,45400,45400,5
|
|
20231201,103300,406839700,45400,45450,45450,45300,87
|
|
20231201,103200,402887850,45450,45350,45450,45350,282
|
|
20231201,103100,390084200,45350,45200,45400,45200,348
|
|
20231201,103000,374323100,45250,45200,45250,45200,92
|
|
20231201,102900,370163600,45200,45200,45200,45200,25
|
|
20231201,102800,369033600,45150,45200,45200,45150,122
|
|
20231201,102700,363519500,45200,45050,45200,45050,243
|
|
20231201,102600,352543250,45050,45000,45050,45000,14
|
|
20231201,102500,351912600,45000,45050,45050,45000,14
|
|
20231201,102400,351282150,45100,45000,45100,45000,4
|
|
20231201,102300,351102050,45100,44950,45100,44950,120
|
|
20231201,102200,345693050,44950,45050,45100,44950,32
|
|
20231201,102100,344250850,45050,45100,45100,45050,106
|
|
20231201,102000,339475450,45050,45100,45100,45000,6
|
|
20231201,101900,339205000,45050,44950,45050,44950,180
|
|
20231201,101800,331096200,45000,44950,45000,44950,89
|
|
20231201,101700,327091650,44950,45000,45000,44950,5
|
|
20231201,101600,326866700,44950,44950,44950,44950,16
|
|
20231201,101500,326147500,45000,44900,45000,44900,17
|
|
20231201,101400,325383400,44900,45000,45000,44900,4
|
|
20231201,101300,325203500,44900,44950,44950,44900,39
|
|
20231201,101200,323450500,44950,44900,44950,44900,5
|
|
20231201,101100,323225800,44900,44900,44900,44900,9
|
|
20231201,101000,322821700,44900,44900,44900,44900,0
|
|
20231201,100900,322821700,44900,44900,44900,44900,2
|
|
20231201,100800,322731900,44900,45000,45000,44900,215
|
|
20231201,100700,313061050,45000,45000,45000,45000,0
|
|
20231201,100600,313061050,45000,45000,45000,45000,0
|
|
20231201,100500,313061050,45000,45000,45050,45000,27
|
|
20231201,100400,311845850,45000,45050,45050,45000,38
|
|
20231201,100300,310135600,45000,45000,45000,45000,0
|
|
20231201,100200,310135600,45000,45000,45000,45000,17
|
|
20231201,100100,309370600,44950,44950,44950,44950,65
|
|
20231201,100000,306448850,44750,44750,44750,44750,5
|
|
20231201,095900,306225100,44750,44900,44900,44750,51
|
|
20231201,095800,303935350,44750,44800,44800,44750,23
|
|
20231201,095700,302905400,44750,44850,44850,44750,63
|
|
20231201,095600,300084450,44900,44900,44900,44900,2
|
|
20231201,095500,299994650,44750,44750,44750,44750,14
|
|
20231201,095400,299368150,44850,44850,44850,44850,55
|
|
20231201,095300,296901400,44850,44800,44850,44800,57
|
|
20231201,095200,294347700,44850,44950,44950,44850,229
|
|
20231201,095100,284066850,44950,45050,45050,44950,548
|
|
20231201,095000,259407750,45050,45000,45050,45000,125
|
|
20231201,094900,253782600,45050,45050,45050,45000,42
|
|
20231201,094800,251891500,45050,45050,45050,45050,20
|
|
20231201,094700,250990500,45000,45000,45000,45000,20
|
|
20231201,094600,250090500,45050,45100,45100,45050,153
|
|
20231201,094500,243197350,45100,45100,45100,45100,12
|
|
20231201,094400,242656150,45150,45150,45150,45150,0
|
|
20231201,094300,242656150,45150,45100,45150,45100,31
|
|
20231201,094200,241257850,45150,45150,45150,45150,4
|
|
20231201,094100,241077250,45100,45100,45100,45100,22
|
|
20231201,094000,240085050,45100,45100,45100,45050,15
|
|
20231201,093900,239409000,45050,45050,45050,45050,15
|
|
20231201,093800,238733250,45050,45050,45050,45050,56
|
|
20231201,093700,236210450,45000,45050,45050,45000,149
|
|
20231201,093600,229498100,45050,45050,45050,45050,29
|
|
20231201,093500,228191650,45100,45100,45150,45100,89
|
|
20231201,093400,224175300,45100,45200,45200,45100,62
|
|
20231201,093300,221375600,45200,45100,45200,45100,101
|
|
20231201,093200,216820100,45100,45050,45100,45050,67
|
|
20231201,093100,213799600,45100,45050,45100,45050,27
|
|
20231201,093000,212582550,45100,44900,45200,44900,204
|
|
20231201,092900,203382300,45050,45100,45150,45000,388
|
|
20231201,092800,185908800,45100,45100,45100,45100,0
|
|
20231201,092700,185908800,45100,45200,45200,45100,28
|
|
20231201,092600,184644700,45200,45200,45200,45200,18
|
|
20231201,092500,183831100,45250,45250,45250,45250,327
|
|
20231201,092400,169034350,45250,45450,45450,45250,196
|
|
20231201,092300,160148950,45450,45400,45450,45400,62
|
|
20231201,092200,157332550,45250,45450,45450,45250,247
|
|
20231201,092100,146115350,45450,45200,45450,45200,257
|
|
20231201,092000,134461100,45150,45050,45150,45050,205
|
|
20231201,091900,125211150,45100,45000,45100,44900,246
|
|
20231201,091800,114125300,45050,45000,45050,45000,117
|
|
20231201,091700,108856850,45000,44950,45000,44950,95
|
|
20231201,091600,104583700,45000,44900,45000,44800,388
|
|
20231201,091500,87137900,44850,44750,44850,44700,376
|
|
20231201,091400,70281850,44700,44650,44800,44650,70
|
|
20231201,091300,67149350,44600,44750,44750,44600,276
|
|
20231201,091200,54836650,44750,44750,44750,44600,44
|
|
20231201,091100,52869000,44650,44650,44750,44550,111
|
|
20231201,091000,47913650,44650,44650,44650,44650,9
|
|
20231201,090900,47511800,44650,44650,44650,44650,6
|
|
20231201,090800,47243900,44650,44650,44650,44650,22
|
|
20231201,090700,46261600,44650,44750,44750,44650,54
|
|
20231201,090600,43846500,44800,44650,44800,44650,10
|
|
20231201,090500,43399850,44650,44600,44650,44600,68
|
|
20231201,090400,40365000,44600,44800,44800,44600,43
|
|
20231201,090300,38447000,44600,44650,44700,44500,79
|
|
20231201,090200,34922850,44800,44600,44850,44550,310
|
|
20231201,090100,21050100,44550,44500,44550,44500,54
|
|
20231201,090000,18645800,44550,44850,44850,44550,393
|