577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183400,3058757250,31450,31450,31450,31450,3492
|
|
20231201,183300,3058757250,31450,31450,31450,31450,0
|
|
20231201,183200,3058757250,31450,31450,31450,31450,0
|
|
20231201,183100,3058757250,31450,31450,31450,31450,0
|
|
20231201,183000,3058757250,31450,31450,31450,31450,0
|
|
20231201,182900,3058757250,31450,31450,31450,31450,0
|
|
20231201,182800,3058757250,31450,31450,31450,31450,0
|
|
20231201,182700,3058757250,31450,31450,31450,31450,0
|
|
20231201,182600,3058757250,31450,31450,31450,31450,0
|
|
20231201,182500,3058757250,31450,31450,31450,31450,0
|
|
20231201,182400,3058757250,31450,31450,31450,31450,0
|
|
20231201,182300,3058757250,31450,31450,31450,31450,0
|
|
20231201,182200,3058757250,31450,31450,31450,31450,0
|
|
20231201,182100,3058757250,31450,31450,31450,31450,0
|
|
20231201,182000,3058757250,31450,31450,31450,31450,0
|
|
20231201,181900,3058757250,31450,31450,31450,31450,0
|
|
20231201,181800,3058757250,31450,31450,31450,31450,0
|
|
20231201,181700,3058757250,31450,31450,31450,31450,0
|
|
20231201,181600,3058757250,31450,31450,31450,31450,0
|
|
20231201,181500,3058757250,31450,31450,31450,31450,0
|
|
20231201,181400,3058757250,31450,31450,31450,31450,0
|
|
20231201,181300,3058757250,31450,31450,31450,31450,0
|
|
20231201,181200,3058757250,31450,31450,31450,31450,0
|
|
20231201,181100,3058757250,31450,31450,31450,31450,0
|
|
20231201,181000,3058757250,31450,31450,31450,31450,0
|
|
20231201,180900,3058757250,31450,31450,31450,31450,0
|
|
20231201,180800,3058757250,31450,31450,31450,31450,0
|
|
20231201,180700,3058757250,31450,31450,31450,31450,0
|
|
20231201,180600,3058757250,31450,31450,31450,31450,0
|
|
20231201,180500,3058757250,31450,31450,31450,31450,0
|
|
20231201,180400,3058757250,31450,31450,31450,31450,3492
|
|
20231201,180300,3058757250,31450,31450,31450,31450,0
|
|
20231201,180200,3058757250,31450,31450,31450,31450,0
|
|
20231201,180100,3058757250,31450,31450,31450,31450,0
|
|
20231201,180000,3058757250,31450,31450,31450,31450,0
|
|
20231201,175900,3058757250,31450,31450,31450,31450,0
|
|
20231201,175800,3058757250,31450,31450,31450,31450,0
|
|
20231201,175700,3058757250,31450,31450,31450,31450,0
|
|
20231201,175600,3058757250,31450,31450,31450,31450,0
|
|
20231201,175500,3058757250,31450,31450,31450,31450,0
|
|
20231201,175400,3058757250,31450,31450,31450,31450,0
|
|
20231201,175300,3058757250,31450,31450,31450,31450,0
|
|
20231201,175200,3058757250,31450,31450,31450,31450,0
|
|
20231201,175100,3058757250,31450,31450,31450,31450,0
|
|
20231201,175000,3058757250,31450,31450,31450,31450,0
|
|
20231201,174900,3058757250,31450,31450,31450,31450,0
|
|
20231201,174800,3058757250,31450,31450,31450,31450,0
|
|
20231201,174700,3058757250,31450,31450,31450,31450,0
|
|
20231201,174600,3058757250,31450,31450,31450,31450,0
|
|
20231201,174500,3058757250,31450,31450,31450,31450,0
|
|
20231201,174400,3058757250,31450,31450,31450,31450,0
|
|
20231201,174300,3058757250,31450,31450,31450,31450,0
|
|
20231201,174200,3058757250,31450,31450,31450,31450,0
|
|
20231201,174100,3058757250,31450,31450,31450,31450,0
|
|
20231201,174000,3058757250,31450,31450,31450,31450,0
|
|
20231201,173900,3058757250,31450,31450,31450,31450,0
|
|
20231201,173800,3058757250,31450,31450,31450,31450,0
|
|
20231201,173700,3058757250,31450,31450,31450,31450,0
|
|
20231201,173600,3058757250,31450,31450,31450,31450,0
|
|
20231201,173500,3058757250,31450,31450,31450,31450,0
|
|
20231201,173400,3058757250,31450,31450,31450,31450,3492
|
|
20231201,173300,3058757250,31450,31450,31450,31450,0
|
|
20231201,173200,3058757250,31450,31450,31450,31450,0
|
|
20231201,173100,3058757250,31450,31450,31450,31450,0
|
|
20231201,173000,3058757250,31450,31450,31450,31450,0
|
|
20231201,172900,3058757250,31450,31450,31450,31450,0
|
|
20231201,172800,3058757250,31450,31450,31450,31450,0
|
|
20231201,172700,3058757250,31450,31450,31450,31450,0
|
|
20231201,172600,3058757250,31450,31450,31450,31450,0
|
|
20231201,172500,3058757250,31450,31450,31450,31450,0
|
|
20231201,172400,3058757250,31450,31450,31450,31450,0
|
|
20231201,172300,3058757250,31450,31450,31450,31450,0
|
|
20231201,172200,3058757250,31450,31450,31450,31450,0
|
|
20231201,172100,3058757250,31450,31450,31450,31450,0
|
|
20231201,172000,3058757250,31450,31450,31450,31450,0
|
|
20231201,171900,3058757250,31450,31450,31450,31450,0
|
|
20231201,171800,3058757250,31450,31450,31450,31450,0
|
|
20231201,171700,3058757250,31450,31450,31450,31450,0
|
|
20231201,171600,3058757250,31450,31450,31450,31450,0
|
|
20231201,171500,3058757250,31450,31450,31450,31450,0
|
|
20231201,171400,3058757250,31450,31450,31450,31450,0
|
|
20231201,171300,3058757250,31450,31450,31450,31450,0
|
|
20231201,171200,3058757250,31450,31450,31450,31450,0
|
|
20231201,171100,3058757250,31450,31450,31450,31450,0
|
|
20231201,171000,3058757250,31450,31450,31450,31450,0
|
|
20231201,170900,3058757250,31450,31450,31450,31450,0
|
|
20231201,170800,3058757250,31450,31450,31450,31450,0
|
|
20231201,170700,3058757250,31450,31450,31450,31450,0
|
|
20231201,170600,3058757250,31450,31450,31450,31450,0
|
|
20231201,170500,3058757250,31450,31450,31450,31450,0
|
|
20231201,170400,3058757250,31450,31450,31450,31450,3492
|
|
20231201,170300,3058757250,31450,31450,31450,31450,0
|
|
20231201,170200,3058757250,31450,31450,31450,31450,0
|
|
20231201,170100,3058757250,31450,31450,31450,31450,0
|
|
20231201,170000,3058757250,31450,31450,31450,31450,0
|
|
20231201,165900,3058757250,31450,31450,31450,31450,0
|
|
20231201,165800,3058757250,31450,31450,31450,31450,0
|
|
20231201,165700,3058757250,31450,31450,31450,31450,0
|
|
20231201,165600,3058757250,31450,31450,31450,31450,0
|
|
20231201,165500,3058757250,31450,31450,31450,31450,0
|
|
20231201,165400,3058757250,31450,31450,31450,31450,0
|
|
20231201,165300,3058757250,31450,31450,31450,31450,0
|
|
20231201,165200,3058757250,31450,31450,31450,31450,0
|
|
20231201,165100,3058757250,31450,31450,31450,31450,0
|
|
20231201,165000,3058757250,31450,31450,31450,31450,0
|
|
20231201,164900,3058757250,31450,31450,31450,31450,0
|
|
20231201,164800,3058757250,31450,31450,31450,31450,0
|
|
20231201,164700,3058757250,31450,31450,31450,31450,0
|
|
20231201,164600,3058757250,31450,31450,31450,31450,0
|
|
20231201,164500,3058757250,31450,31450,31450,31450,0
|
|
20231201,164400,3058757250,31450,31450,31450,31450,0
|
|
20231201,164300,3058757250,31450,31450,31450,31450,0
|
|
20231201,164200,3058757250,31450,31450,31450,31450,0
|
|
20231201,164100,3058757250,31450,31450,31450,31450,0
|
|
20231201,164000,3058757250,31450,31450,31450,31450,0
|
|
20231201,163900,3058757250,31450,31450,31450,31450,0
|
|
20231201,163800,3058757250,31450,31450,31450,31450,0
|
|
20231201,163700,3058757250,31450,31450,31450,31450,0
|
|
20231201,163600,3058757250,31450,31450,31450,31450,0
|
|
20231201,163500,3058757250,31450,31450,31450,31450,0
|
|
20231201,163400,3058757250,31450,31450,31450,31450,3492
|
|
20231201,163300,3058757250,31450,31450,31450,31450,0
|
|
20231201,163200,3058757250,31450,31450,31450,31450,0
|
|
20231201,163100,3058757250,31450,31450,31450,31450,0
|
|
20231201,163000,3058757250,31450,31450,31450,31450,0
|
|
20231201,162900,3058757250,31450,31450,31450,31450,0
|
|
20231201,162800,3058757250,31450,31450,31450,31450,0
|
|
20231201,162700,3058757250,31450,31450,31450,31450,0
|
|
20231201,162600,3058757250,31450,31450,31450,31450,0
|
|
20231201,162500,3058757250,31450,31450,31450,31450,0
|
|
20231201,162400,3058757250,31450,31450,31450,31450,0
|
|
20231201,162300,3058757250,31450,31450,31450,31450,0
|
|
20231201,162200,3058757250,31450,31450,31450,31450,0
|
|
20231201,162100,3058757250,31450,31450,31450,31450,0
|
|
20231201,162000,3058757250,31450,31450,31450,31450,0
|
|
20231201,161900,3058757250,31450,31450,31450,31450,0
|
|
20231201,161800,3058757250,31450,31450,31450,31450,0
|
|
20231201,161700,3058757250,31450,31450,31450,31450,0
|
|
20231201,161600,3058757250,31450,31450,31450,31450,0
|
|
20231201,161500,3058757250,31450,31450,31450,31450,0
|
|
20231201,161400,3058757250,31450,31450,31450,31450,0
|
|
20231201,161300,3058757250,31450,31450,31450,31450,0
|
|
20231201,161200,3058757250,31450,31450,31450,31450,0
|
|
20231201,161100,3058757250,31450,31450,31450,31450,0
|
|
20231201,161000,3058757250,31450,31450,31450,31450,0
|
|
20231201,160900,3058757250,31450,31450,31450,31450,0
|
|
20231201,160800,3058757250,31450,31450,31450,31450,0
|
|
20231201,160700,3058757250,31450,31450,31450,31450,0
|
|
20231201,160600,3058757250,31450,31450,31450,31450,0
|
|
20231201,160500,3058757250,31450,31450,31450,31450,0
|
|
20231201,160400,3058757250,31450,31450,31450,31450,3492
|
|
20231201,160300,3058757250,31450,31450,31450,31450,0
|
|
20231201,160200,3058757250,31450,31450,31450,31450,0
|
|
20231201,160100,3058757250,31450,31450,31450,31450,0
|
|
20231201,160000,3058757250,31450,31450,31450,31450,0
|
|
20231201,155900,3058757250,31450,31450,31450,31450,0
|
|
20231201,155800,3058757250,31450,31450,31450,31450,0
|
|
20231201,155700,3058757250,31450,31450,31450,31450,0
|
|
20231201,155600,3058757250,31450,31450,31450,31450,0
|
|
20231201,155500,3058757250,31450,31450,31450,31450,0
|
|
20231201,155400,3058757250,31450,31450,31450,31450,0
|
|
20231201,155300,3058757250,31450,31450,31450,31450,0
|
|
20231201,155200,3058757250,31450,31450,31450,31450,0
|
|
20231201,155100,3058757250,31450,31450,31450,31450,0
|
|
20231201,155000,3058757250,31450,31450,31450,31450,0
|
|
20231201,154900,3058757250,31450,31450,31450,31450,0
|
|
20231201,154800,3058757250,31450,31450,31450,31450,0
|
|
20231201,154700,3058757250,31450,31450,31450,31450,0
|
|
20231201,154600,3058757250,31450,31450,31450,31450,0
|
|
20231201,154500,3058757250,31450,31450,31450,31450,0
|
|
20231201,154400,3058757250,31450,31450,31450,31450,0
|
|
20231201,154300,3058757250,31450,31450,31450,31450,0
|
|
20231201,154200,3058757250,31450,31450,31450,31450,0
|
|
20231201,154100,3058757250,31450,31450,31450,31450,0
|
|
20231201,154000,3058757250,31450,31450,31450,31450,0
|
|
20231201,153900,3058757250,31450,31450,31450,31450,0
|
|
20231201,153800,3058757250,31450,31450,31450,31450,0
|
|
20231201,153700,3058757250,31450,31450,31450,31450,0
|
|
20231201,153600,3058757250,31450,31450,31450,31450,0
|
|
20231201,153500,3058757250,31450,31450,31450,31450,0
|
|
20231201,153400,3058757250,31450,31450,31450,31450,3492
|
|
20231201,153300,3058757250,31450,31450,31450,31450,0
|
|
20231201,153200,3058757250,31450,31450,31450,31450,0
|
|
20231201,153100,3058757250,31450,31450,31450,31450,0
|
|
20231201,153000,3058757250,31450,31450,31450,31450,3492
|
|
20231201,152900,2948933850,31450,31450,31450,31450,0
|
|
20231201,152800,2948933850,31450,31450,31450,31450,0
|
|
20231201,152700,2948933850,31450,31450,31450,31450,0
|
|
20231201,152600,2948933850,31450,31450,31450,31450,0
|
|
20231201,152500,2948933850,31450,31450,31450,31450,0
|
|
20231201,152400,2948933850,31450,31450,31450,31450,0
|
|
20231201,152300,2948933850,31450,31450,31450,31450,0
|
|
20231201,152200,2948933850,31450,31450,31450,31450,0
|
|
20231201,152100,2948933850,31450,31450,31450,31450,0
|
|
20231201,152000,2948933850,31450,31450,31450,31450,0
|
|
20231201,151900,2948933850,31450,31400,31500,31300,940
|
|
20231201,151800,2919352050,31400,31400,31400,31400,88
|
|
20231201,151700,2916588850,31400,31300,31400,31300,17
|
|
20231201,151600,2916055350,31250,31250,31250,31250,0
|
|
20231201,151500,2916055350,31250,31350,31350,31250,337
|
|
20231201,151400,2905501000,31350,31350,31350,31350,5
|
|
20231201,151300,2905344250,31300,31300,31300,31300,138
|
|
20231201,151200,2901024850,31350,31300,31350,31300,545
|
|
20231201,151100,2883940650,31300,31300,31300,31300,134
|
|
20231201,151000,2879746450,31300,31300,31300,31300,334
|
|
20231201,150900,2869292250,31300,31300,31300,31300,0
|
|
20231201,150800,2869292250,31300,31300,31300,31300,0
|
|
20231201,150700,2869292250,31300,31300,31300,31300,1
|
|
20231201,150600,2869260950,31300,31300,31300,31300,0
|
|
20231201,150500,2869260950,31300,31300,31300,31300,0
|
|
20231201,150400,2869260950,31300,31300,31300,31300,8
|
|
20231201,150300,2869010550,31300,31300,31300,31300,4
|
|
20231201,150200,2868885350,31350,31350,31350,31300,103
|
|
20231201,150100,2865660250,31300,31300,31300,31300,6
|
|
20231201,150000,2865472450,31300,31350,31350,31300,4
|
|
20231201,145900,2865347200,31350,31300,31350,31300,26
|
|
20231201,145800,2864532150,31350,31350,31350,31350,87
|
|
20231201,145700,2861804700,31300,31350,31350,31300,94
|
|
20231201,145600,2858858550,31350,31300,31350,31300,6
|
|
20231201,145500,2858670550,31350,31350,31350,31350,6
|
|
20231201,145400,2858482450,31300,31350,31350,31300,14
|
|
20231201,145300,2858043850,31350,31300,31350,31300,8
|
|
20231201,145200,2857793150,31350,31300,31350,31300,17
|
|
20231201,145100,2857260750,31350,31350,31350,31350,12
|
|
20231201,145000,2856884550,31350,31350,31350,31300,102
|
|
20231201,144900,2853687850,31350,31300,31350,31300,311
|
|
20231201,144800,2843952250,31300,31300,31350,31300,348
|
|
20231201,144700,2833059450,31300,31300,31300,31300,1
|
|
20231201,144600,2833028150,31300,31300,31300,31300,519
|
|
20231201,144500,2816783450,31250,31250,31250,31250,11
|
|
20231201,144400,2816439700,31250,31300,31300,31250,14
|
|
20231201,144300,2816002100,31250,31250,31250,31250,39
|
|
20231201,144200,2814783350,31250,31250,31250,31250,21
|
|
20231201,144100,2814127100,31250,31250,31250,31250,4
|
|
20231201,144000,2814002100,31250,31250,31250,31250,7
|
|
20231201,143900,2813783350,31250,31300,31300,31250,132
|
|
20231201,143800,2809652450,31300,31350,31350,31300,353
|
|
20231201,143700,2798597950,31300,31300,31300,31300,97
|
|
20231201,143600,2795561850,31300,31300,31300,31300,10
|
|
20231201,143500,2795248850,31300,31300,31300,31300,11
|
|
20231201,143400,2794904550,31300,31300,31300,31300,25
|
|
20231201,143300,2794122050,31300,31300,31300,31300,1
|
|
20231201,143200,2794090750,31300,31300,31300,31300,15
|
|
20231201,143100,2793621250,31300,31300,31300,31300,26
|
|
20231201,143000,2792807450,31300,31350,31350,31300,84
|
|
20231201,142900,2790178200,31300,31300,31300,31300,108
|
|
20231201,142800,2786797800,31300,31300,31350,31300,45
|
|
20231201,142700,2785387750,31350,31350,31350,31350,34
|
|
20231201,142600,2784321850,31350,31350,31350,31350,47
|
|
20231201,142500,2782848400,31300,31300,31300,31300,2
|
|
20231201,142400,2782785800,31350,31350,31350,31350,30
|
|
20231201,142300,2781845300,31350,31350,31350,31350,0
|
|
20231201,142200,2781845300,31350,31350,31350,31350,15
|
|
20231201,142100,2781375050,31350,31350,31350,31350,10
|
|
20231201,142000,2781061550,31350,31350,31350,31350,0
|
|
20231201,141900,2781061550,31350,31350,31350,31350,0
|
|
20231201,141800,2781061550,31350,31350,31350,31350,10
|
|
20231201,141700,2780748050,31350,31350,31350,31350,48
|
|
20231201,141600,2779243250,31350,31400,31400,31350,204
|
|
20231201,141500,2772842650,31400,31400,31400,31400,113
|
|
20231201,141400,2769294450,31500,31500,31500,31400,295
|
|
20231201,141300,2760019450,31550,31550,31550,31550,0
|
|
20231201,141200,2760019450,31550,31550,31550,31550,2
|
|
20231201,141100,2759956350,31550,31500,31550,31450,463
|
|
20231201,141000,2745384100,31600,31600,31600,31600,0
|
|
20231201,140900,2745384100,31600,31450,31650,31450,405
|
|
20231201,140800,2732602200,31400,31400,31400,31350,56
|
|
20231201,140700,2730846300,31400,31400,31400,31400,0
|
|
20231201,140600,2730846300,31400,31400,31400,31400,6
|
|
20231201,140500,2730657900,31350,31350,31350,31350,0
|
|
20231201,140400,2730657900,31350,31350,31350,31350,0
|
|
20231201,140300,2730657900,31350,31350,31350,31350,1
|
|
20231201,140200,2730626550,31350,31350,31350,31350,8
|
|
20231201,140100,2730375750,31350,31350,31350,31350,27
|
|
20231201,140000,2729529300,31400,31300,31400,31300,69
|
|
20231201,135900,2727365650,31300,31250,31300,31250,189
|
|
20231201,135800,2721450200,31250,31250,31250,31250,85
|
|
20231201,135700,2718793950,31250,31250,31250,31250,0
|
|
20231201,135600,2718793950,31250,31300,31300,31250,337
|
|
20231201,135500,2708259400,31300,31300,31300,31300,0
|
|
20231201,135400,2708259400,31300,31300,31300,31300,3
|
|
20231201,135300,2708165500,31300,31300,31300,31300,10
|
|
20231201,135200,2707852500,31300,31300,31300,31300,6
|
|
20231201,135100,2707664700,31300,31300,31300,31300,0
|
|
20231201,135000,2707664700,31300,31300,31300,31300,10
|
|
20231201,134900,2707351700,31300,31300,31300,31300,0
|
|
20231201,134800,2707351700,31300,31300,31300,31300,0
|
|
20231201,134700,2707351700,31300,31300,31300,31300,0
|
|
20231201,134600,2707351700,31300,31300,31300,31250,955
|
|
20231201,134500,2677465200,31300,31300,31300,31300,0
|
|
20231201,134400,2677465200,31300,31350,31350,31300,125
|
|
20231201,134300,2673551500,31350,31400,31400,31350,590
|
|
20231201,134200,2655054000,31400,31400,31400,31400,11
|
|
20231201,134100,2654708600,31400,31400,31400,31400,30
|
|
20231201,134000,2653766600,31450,31400,31450,31400,46
|
|
20231201,133900,2652320100,31400,31400,31400,31400,8
|
|
20231201,133800,2652068900,31400,31400,31400,31400,0
|
|
20231201,133700,2652068900,31400,31450,31450,31400,2
|
|
20231201,133600,2652006050,31400,31350,31400,31350,193
|
|
20231201,133500,2645946200,31350,31450,31450,31200,2756
|
|
20231201,133400,2559687900,31500,31500,31500,31500,9
|
|
20231201,133300,2559404400,31500,31500,31500,31500,0
|
|
20231201,133200,2559404400,31500,31500,31500,31500,1
|
|
20231201,133100,2559372900,31450,31450,31450,31450,0
|
|
20231201,133000,2559372900,31450,31450,31450,31450,452
|
|
20231201,132900,2545157500,31450,31450,31450,31450,206
|
|
20231201,132800,2538678800,31500,31500,31500,31500,0
|
|
20231201,132700,2538678800,31500,31500,31550,31500,387
|
|
20231201,132600,2526487250,31500,31500,31550,31500,198
|
|
20231201,132500,2520248850,31550,31550,31550,31550,62
|
|
20231201,132400,2518292750,31550,31550,31550,31550,1
|
|
20231201,132300,2518261200,31550,31550,31550,31550,30
|
|
20231201,132200,2517314700,31550,31550,31600,31550,45
|
|
20231201,132100,2515893750,31600,31600,31600,31600,0
|
|
20231201,132000,2515893750,31600,31550,31600,31550,110
|
|
20231201,131900,2512422750,31600,31600,31600,31600,10
|
|
20231201,131800,2512106750,31650,31600,31650,31600,366
|
|
20231201,131700,2500538950,31550,31550,31550,31550,3
|
|
20231201,131600,2500444300,31550,31600,31600,31550,10
|
|
20231201,131500,2500128350,31550,31550,31550,31550,64
|
|
20231201,131400,2498109150,31550,31550,31550,31550,3
|
|
20231201,131300,2498014500,31550,31550,31550,31550,0
|
|
20231201,131200,2498014500,31550,31550,31550,31550,79
|
|
20231201,131100,2495522050,31550,31550,31550,31550,1
|
|
20231201,131000,2495490500,31550,31550,31550,31550,52
|
|
20231201,130900,2493849900,31550,31600,31600,31550,438
|
|
20231201,130800,2480011050,31650,31650,31650,31650,0
|
|
20231201,130700,2480011050,31650,31650,31650,31650,30
|
|
20231201,130600,2479061550,31700,31650,31700,31650,300
|
|
20231201,130500,2469566500,31700,31700,31700,31700,330
|
|
20231201,130400,2459105500,31700,31750,31750,31700,91
|
|
20231201,130300,2456220550,31750,31750,31750,31750,0
|
|
20231201,130200,2456220550,31750,31750,31750,31750,0
|
|
20231201,130100,2456220550,31750,31750,31750,31750,295
|
|
20231201,130000,2446854300,31750,31700,31750,31700,117
|
|
20231201,125900,2443139850,31700,31650,31700,31650,349
|
|
20231201,125800,2432076650,31650,31600,31650,31600,496
|
|
20231201,125700,2416378800,31600,31600,31600,31600,5
|
|
20231201,125600,2416220800,31650,31650,31650,31650,0
|
|
20231201,125500,2416220800,31650,31600,31650,31600,569
|
|
20231201,125400,2398214200,31600,31600,31600,31600,0
|
|
20231201,125300,2398214200,31600,31650,31650,31600,244
|
|
20231201,125200,2390503600,31650,31600,31650,31600,76
|
|
20231201,125100,2388101950,31700,31700,31700,31700,0
|
|
20231201,125000,2388101950,31700,31700,31700,31700,89
|
|
20231201,124900,2385280650,31700,31600,31700,31600,52
|
|
20231201,124800,2383634750,31700,31700,31700,31700,64
|
|
20231201,124700,2381605950,31600,31600,31600,31600,0
|
|
20231201,124600,2381605950,31600,31600,31600,31600,23
|
|
20231201,124500,2380879150,31550,31550,31550,31550,34
|
|
20231201,124400,2379806450,31600,31600,31600,31600,43
|
|
20231201,124300,2378447650,31600,31600,31600,31600,25
|
|
20231201,124200,2377657650,31600,31600,31600,31600,1
|
|
20231201,124100,2377626050,31600,31650,31650,31550,237
|
|
20231201,124000,2370136850,31700,31700,31700,31700,30
|
|
20231201,123900,2369185850,31750,31750,31750,31750,9
|
|
20231201,123800,2368900100,31750,31750,31750,31750,3
|
|
20231201,123700,2368804850,31750,31800,31800,31750,1400
|
|
20231201,123600,2324286200,31800,31800,31800,31800,42
|
|
20231201,123500,2322950600,31850,31850,31850,31800,355
|
|
20231201,123400,2311661400,31850,31850,31850,31850,71
|
|
20231201,123300,2309400050,31850,31800,31850,31800,437
|
|
20231201,123200,2295498700,31800,31800,31850,31800,3424
|
|
20231201,123100,2186465400,31800,31850,31850,31800,155
|
|
20231201,123000,2181536250,31850,31750,31850,31750,2293
|
|
20231201,122900,2108609350,31750,31550,31750,31550,6284
|
|
20231201,122800,1909638500,31500,31450,31600,31450,4958
|
|
20231201,122700,1753404850,31450,31450,31450,31450,246
|
|
20231201,122600,1745668150,31400,31400,31400,31400,11
|
|
20231201,122500,1745322750,31450,31450,31450,31450,0
|
|
20231201,122400,1745322750,31450,31450,31450,31450,1
|
|
20231201,122300,1745291300,31450,31450,31450,31450,553
|
|
20231201,122200,1727899450,31450,31500,31500,31450,194
|
|
20231201,122100,1721788550,31500,31550,31550,31500,4
|
|
20231201,122000,1721662400,31500,31500,31500,31500,0
|
|
20231201,121900,1721662400,31500,31500,31500,31500,0
|
|
20231201,121800,1721662400,31500,31500,31500,31500,2015
|
|
20231201,121700,1658189900,31500,31450,31500,31450,189
|
|
20231201,121600,1652245800,31450,31500,31500,31450,264
|
|
20231201,121500,1643942800,31500,31500,31500,31500,2211
|
|
20231201,121400,1574296300,31500,31450,31500,31450,15
|
|
20231201,121300,1573824300,31450,31500,31500,31450,47
|
|
20231201,121200,1572344800,31500,31500,31500,31500,0
|
|
20231201,121100,1572344800,31500,31450,31550,31450,1072
|
|
20231201,121000,1538576150,31450,31400,31450,31350,2267
|
|
20231201,120900,1467335650,31350,31400,31400,31350,39
|
|
20231201,120800,1466111850,31400,31400,31400,31400,0
|
|
20231201,120700,1466111850,31400,31400,31400,31400,34
|
|
20231201,120600,1465044250,31400,31400,31400,31350,192
|
|
20231201,120500,1459022800,31350,31350,31400,31350,458
|
|
20231201,120400,1444664300,31400,31400,31400,31400,125
|
|
20231201,120300,1440739300,31400,31350,31400,31350,407
|
|
20231201,120200,1427975300,31350,31300,31350,31300,30
|
|
20231201,120100,1427035100,31300,31300,31300,31300,653
|
|
20231201,120000,1406596200,31300,31250,31300,31250,562
|
|
20231201,115900,1389033650,31250,31200,31250,31200,489
|
|
20231201,115800,1373776800,31200,31200,31200,31200,311
|
|
20231201,115700,1364073600,31200,31200,31200,31200,2235
|
|
20231201,115600,1294341600,31150,31150,31150,31150,81
|
|
20231201,115500,1291818450,31150,31150,31200,31150,133
|
|
20231201,115400,1287674100,31150,31150,31150,31150,616
|
|
20231201,115300,1268485700,31150,31150,31150,31150,0
|
|
20231201,115200,1268485700,31150,31150,31150,31150,0
|
|
20231201,115100,1268485700,31150,31150,31150,31150,20
|
|
20231201,115000,1267862700,31150,31150,31150,31150,0
|
|
20231201,114900,1267862700,31150,31100,31150,31100,24
|
|
20231201,114800,1267115800,31100,31100,31100,31100,1
|
|
20231201,114700,1267084700,31100,31100,31100,31100,0
|
|
20231201,114600,1267084700,31100,31100,31100,31100,0
|
|
20231201,114500,1267084700,31100,31150,31150,31100,274
|
|
20231201,114400,1258549650,31200,31200,31200,31200,0
|
|
20231201,114300,1258549650,31200,31200,31200,31200,2
|
|
20231201,114200,1258487250,31150,31150,31150,31150,0
|
|
20231201,114100,1258487250,31150,31150,31150,31150,18
|
|
20231201,114000,1257926550,31200,31200,31200,31200,1
|
|
20231201,113900,1257895350,31200,31200,31200,31200,347
|
|
20231201,113800,1247068950,31200,31100,31200,31100,5490
|
|
20231201,113700,1076122200,31100,31100,31100,31100,258
|
|
20231201,113600,1068098400,31050,31050,31050,31050,194
|
|
20231201,113500,1062074700,31050,31050,31050,31050,1
|
|
20231201,113400,1062043650,31050,31050,31050,31050,0
|
|
20231201,113300,1062043650,31050,31050,31050,31050,599
|
|
20231201,113200,1043444700,31050,31100,31100,31050,1310
|
|
20231201,113100,1002712050,31100,31100,31100,31100,0
|
|
20231201,113000,1002712050,31100,31100,31100,31100,1
|
|
20231201,112900,1002680950,31100,31100,31100,31100,1
|
|
20231201,112800,1002649850,31100,31100,31100,31100,0
|
|
20231201,112700,1002649850,31100,31100,31100,31100,10
|
|
20231201,112600,1002338850,31100,31100,31100,31100,37
|
|
20231201,112500,1001188150,31100,31100,31100,31100,0
|
|
20231201,112400,1001188150,31100,31100,31100,31100,1
|
|
20231201,112300,1001157050,31100,31100,31100,31100,300
|
|
20231201,112200,991827050,31100,31150,31150,31100,403
|
|
20231201,112100,979289600,31150,31150,31150,31150,43
|
|
20231201,112000,977950150,31150,31150,31150,31150,54
|
|
20231201,111900,976268050,31200,31200,31200,31200,5
|
|
20231201,111800,976112050,31150,31150,31150,31150,6
|
|
20231201,111700,975925150,31150,31150,31150,31150,881
|
|
20231201,111600,948482000,31150,31150,31150,31150,102
|
|
20231201,111500,945304700,31150,31150,31150,31150,0
|
|
20231201,111400,945304700,31150,31200,31200,31150,639
|
|
20231201,111300,925374850,31200,31150,31200,31150,31
|
|
20231201,111200,924408700,31200,31200,31200,31200,0
|
|
20231201,111100,924408700,31200,31200,31200,31200,780
|
|
20231201,111000,900072700,31200,31200,31200,31200,54
|
|
20231201,110900,898387900,31200,31200,31200,31200,146
|
|
20231201,110800,893832700,31250,31250,31250,31250,135
|
|
20231201,110700,889613950,31250,31250,31250,31250,44
|
|
20231201,110600,888238950,31250,31250,31250,31250,147
|
|
20231201,110500,883645200,31250,31250,31250,31250,0
|
|
20231201,110400,883645200,31250,31250,31250,31250,0
|
|
20231201,110300,883645200,31250,31250,31250,31250,474
|
|
20231201,110200,868832700,31250,31250,31250,31250,5
|
|
20231201,110100,868676450,31250,31250,31250,31250,0
|
|
20231201,110000,868676450,31250,31300,31300,31250,93
|
|
20231201,105900,865768750,31250,31250,31250,31250,443
|
|
20231201,105800,851925000,31300,31300,31300,31300,672
|
|
20231201,105700,830891400,31300,31300,31300,31300,70
|
|
20231201,105600,828700400,31300,31300,31300,31300,0
|
|
20231201,105500,828700400,31300,31300,31300,31300,7
|
|
20231201,105400,828481300,31350,31350,31350,31350,124
|
|
20231201,105300,824593900,31350,31350,31350,31350,0
|
|
20231201,105200,824593900,31350,31350,31350,31350,8
|
|
20231201,105100,824343100,31300,31300,31300,31300,2
|
|
20231201,105000,824280500,31300,31300,31300,31300,295
|
|
20231201,104900,815047000,31300,31300,31350,31300,151
|
|
20231201,104800,810320650,31300,31300,31300,31300,100
|
|
20231201,104700,807190650,31350,31350,31350,31350,30
|
|
20231201,104600,806250150,31300,31300,31300,31300,100
|
|
20231201,104500,803120150,31350,31350,31350,31350,130
|
|
20231201,104400,799044650,31400,31400,31400,31400,35
|
|
20231201,104300,797945650,31400,31400,31400,31400,157
|
|
20231201,104200,793015850,31350,31300,31350,31300,55
|
|
20231201,104100,791291650,31350,31350,31350,31350,418
|
|
20231201,104000,778187350,31350,31350,31350,31350,18
|
|
20231201,103900,777623050,31350,31350,31350,31350,12
|
|
20231201,103800,777246850,31350,31300,31350,31300,163
|
|
20231201,103700,772143750,31250,31250,31250,31250,0
|
|
20231201,103600,772143750,31250,31250,31250,31250,0
|
|
20231201,103500,772143750,31250,31250,31250,31250,20
|
|
20231201,103400,771518750,31300,31300,31300,31300,58
|
|
20231201,103300,769703350,31300,31300,31300,31300,0
|
|
20231201,103200,769703350,31300,31300,31300,31300,1
|
|
20231201,103100,769672050,31300,31300,31300,31300,65
|
|
20231201,103000,767637550,31300,31300,31300,31300,0
|
|
20231201,102900,767637550,31300,31300,31300,31300,31
|
|
20231201,102800,766667250,31300,31300,31300,31300,0
|
|
20231201,102700,766667250,31300,31300,31300,31300,0
|
|
20231201,102600,766667250,31300,31300,31300,31300,60
|
|
20231201,102500,764789250,31300,31300,31300,31300,0
|
|
20231201,102400,764789250,31300,31300,31300,31300,51
|
|
20231201,102300,763192950,31300,31250,31300,31250,175
|
|
20231201,102200,757720650,31300,31250,31300,31250,48
|
|
20231201,102100,756218500,31250,31250,31250,31250,1
|
|
20231201,102000,756187250,31300,31300,31300,31300,1
|
|
20231201,101900,756155950,31250,31300,31300,31250,35
|
|
20231201,101800,755060700,31300,31300,31300,31300,0
|
|
20231201,101700,755060700,31300,31300,31300,31300,0
|
|
20231201,101600,755060700,31300,31300,31300,31300,5
|
|
20231201,101500,754904200,31300,31300,31300,31300,108
|
|
20231201,101400,751523800,31300,31300,31300,31300,0
|
|
20231201,101300,751523800,31300,31300,31300,31300,9
|
|
20231201,101200,751242100,31300,31300,31300,31300,0
|
|
20231201,101100,751242100,31300,31300,31300,31300,445
|
|
20231201,101000,737313600,31300,31350,31350,31300,32
|
|
20231201,100900,736311950,31300,31300,31300,31300,395
|
|
20231201,100800,723948450,31300,31300,31300,31300,0
|
|
20231201,100700,723948450,31300,31300,31300,31300,27
|
|
20231201,100600,723103350,31350,31350,31350,31350,289
|
|
20231201,100500,714043200,31350,31350,31400,31350,19
|
|
20231201,100400,713447200,31400,31400,31400,31350,276
|
|
20231201,100300,704782350,31400,31350,31400,31350,133
|
|
20231201,100200,700612750,31350,31350,31350,31350,19
|
|
20231201,100100,700017100,31400,31400,31400,31400,510
|
|
20231201,100000,684003100,31350,31150,31450,31150,3322
|
|
20231201,095900,579917750,31150,31200,31200,31150,61
|
|
20231201,095800,578017250,31200,31200,31200,31200,0
|
|
20231201,095700,578017250,31200,31200,31200,31200,0
|
|
20231201,095600,578017250,31200,31200,31200,31200,0
|
|
20231201,095500,578017250,31200,31200,31200,31200,117
|
|
20231201,095400,574366850,31200,31200,31200,31200,1
|
|
20231201,095300,574335650,31200,31050,31200,31050,201
|
|
20231201,095200,568070050,31150,31050,31150,31050,429
|
|
20231201,095100,554720200,31000,30950,31000,30950,15
|
|
20231201,095000,554255250,31000,30950,31000,30950,175
|
|
20231201,094900,548831750,30900,31000,31000,30900,526
|
|
20231201,094800,532576600,31050,31000,31050,31000,214
|
|
20231201,094700,525940200,30950,30950,30950,30950,342
|
|
20231201,094600,515355300,30900,30900,30900,30900,100
|
|
20231201,094500,512265300,30900,30950,30950,30900,15
|
|
20231201,094400,511801550,30950,30950,30950,30950,370
|
|
20231201,094300,500350050,30950,30950,30950,30950,33
|
|
20231201,094200,499328700,30950,30950,30950,30950,3
|
|
20231201,094100,499235850,30950,30950,30950,30950,0
|
|
20231201,094000,499235850,30950,30950,30950,30950,57
|
|
20231201,093900,497471700,30950,30950,30950,30950,0
|
|
20231201,093800,497471700,30950,30950,30950,30950,167
|
|
20231201,093700,492303050,31000,31000,31000,31000,105
|
|
20231201,093600,489048050,31000,31050,31050,31000,329
|
|
20231201,093500,478847950,31050,31050,31050,31050,4
|
|
20231201,093400,478723750,31050,31050,31050,31000,56
|
|
20231201,093300,476986950,31050,31050,31050,31050,2
|
|
20231201,093200,476924850,31050,31050,31050,31050,0
|
|
20231201,093100,476924850,31050,31050,31050,31000,15
|
|
20231201,093000,476459650,31000,31000,31000,31000,52
|
|
20231201,092900,474847650,31000,31000,31050,31000,186
|
|
20231201,092800,469081550,31000,31050,31050,31000,406
|
|
20231201,092700,456479700,31100,31150,31150,31100,204
|
|
20231201,092600,450135250,31150,31150,31150,31150,93
|
|
20231201,092500,447238300,31150,31150,31150,31150,131
|
|
20231201,092400,443157650,31150,31150,31150,31150,75
|
|
20231201,092300,440821400,31150,31200,31200,31150,21
|
|
20231201,092200,440166250,31250,31200,31350,31150,1835
|
|
20231201,092100,382746750,31200,31200,31200,31200,0
|
|
20231201,092000,382746750,31200,31150,31250,31150,1065
|
|
20231201,091900,349476800,31150,31100,31200,31100,426
|
|
20231201,091800,336206350,31150,31100,31150,31100,306
|
|
20231201,091700,326674650,31100,31000,31100,31000,152
|
|
20231201,091600,321948450,31000,31000,31000,31000,52
|
|
20231201,091500,320336450,31000,30950,31100,30950,803
|
|
20231201,091400,295392050,30950,30900,30950,30900,310
|
|
20231201,091300,285805050,30900,30900,30900,30900,163
|
|
20231201,091200,280768350,30900,30850,30900,30850,224
|
|
20231201,091100,273847950,30850,30850,30900,30850,249
|
|
20231201,091000,266165800,30850,30900,30900,30850,13
|
|
20231201,090900,265764600,30900,30900,30900,30900,263
|
|
20231201,090800,257637900,30900,30900,30950,30900,24
|
|
20231201,090700,256895950,30900,30950,31050,30800,1957
|
|
20231201,090600,196426650,30900,30900,30900,30900,64
|
|
20231201,090500,194449050,30950,30950,31000,30850,1406
|
|
20231201,090400,151035100,31050,31050,31050,30900,860
|
|
20231201,090300,124386500,31150,31150,31150,31000,642
|
|
20231201,090200,104436700,31050,31050,31050,31050,75
|
|
20231201,090100,102107950,31300,31000,31300,30950,911
|
|
20231201,090000,73803700,31000,31300,31300,31000,2360
|