579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183600,10632065900,25250,25250,25250,25250,3321
|
|
20231201,183500,10632065900,25250,25250,25250,25250,0
|
|
20231201,183400,10632065900,25250,25250,25250,25250,0
|
|
20231201,183300,10632065900,25250,25250,25250,25250,0
|
|
20231201,183200,10632065900,25250,25250,25250,25250,0
|
|
20231201,183100,10632065900,25250,25250,25250,25250,0
|
|
20231201,183000,10632065900,25250,25250,25250,25250,0
|
|
20231201,182900,10632065900,25250,25250,25250,25250,0
|
|
20231201,182800,10632065900,25250,25250,25250,25250,0
|
|
20231201,182700,10632065900,25250,25250,25250,25250,0
|
|
20231201,182600,10632065900,25250,25250,25250,25250,0
|
|
20231201,182500,10632065900,25250,25250,25250,25250,0
|
|
20231201,182400,10632065900,25250,25250,25250,25250,0
|
|
20231201,182300,10632065900,25250,25250,25250,25250,0
|
|
20231201,182200,10632065900,25250,25250,25250,25250,0
|
|
20231201,182100,10632065900,25250,25250,25250,25250,0
|
|
20231201,182000,10632065900,25250,25250,25250,25250,0
|
|
20231201,181900,10632065900,25250,25250,25250,25250,0
|
|
20231201,181800,10632065900,25250,25250,25250,25250,0
|
|
20231201,181700,10632065900,25250,25250,25250,25250,0
|
|
20231201,181600,10632065900,25250,25250,25250,25250,0
|
|
20231201,181500,10632065900,25250,25250,25250,25250,0
|
|
20231201,181400,10632065900,25250,25250,25250,25250,0
|
|
20231201,181300,10632065900,25250,25250,25250,25250,0
|
|
20231201,181200,10632065900,25250,25250,25250,25250,0
|
|
20231201,181100,10632065900,25250,25250,25250,25250,0
|
|
20231201,181000,10632065900,25250,25250,25250,25250,0
|
|
20231201,180900,10632065900,25250,25250,25250,25250,0
|
|
20231201,180800,10632065900,25250,25250,25250,25250,0
|
|
20231201,180700,10632065900,25250,25250,25250,25250,0
|
|
20231201,180600,10632065900,25250,25250,25250,25250,3321
|
|
20231201,180500,10632065900,25250,25250,25250,25250,0
|
|
20231201,180400,10632065900,25250,25250,25250,25250,0
|
|
20231201,180300,10632065900,25250,25250,25250,25250,0
|
|
20231201,180200,10632065900,25250,25250,25250,25250,0
|
|
20231201,180100,10632065900,25250,25250,25250,25250,0
|
|
20231201,180000,10632065900,25250,25250,25250,25250,0
|
|
20231201,175900,10632065900,25250,25250,25250,25250,0
|
|
20231201,175800,10632065900,25250,25250,25250,25250,0
|
|
20231201,175700,10632065900,25250,25250,25250,25250,0
|
|
20231201,175600,10632065900,25250,25250,25250,25250,0
|
|
20231201,175500,10632065900,25250,25250,25250,25250,0
|
|
20231201,175400,10632065900,25250,25250,25250,25250,0
|
|
20231201,175300,10632065900,25250,25250,25250,25250,0
|
|
20231201,175200,10632065900,25250,25250,25250,25250,0
|
|
20231201,175100,10632065900,25250,25250,25250,25250,0
|
|
20231201,175000,10632065900,25250,25250,25250,25250,0
|
|
20231201,174900,10632065900,25250,25250,25250,25250,0
|
|
20231201,174800,10632065900,25250,25250,25250,25250,0
|
|
20231201,174700,10632065900,25250,25250,25250,25250,0
|
|
20231201,174600,10632065900,25250,25250,25250,25250,0
|
|
20231201,174500,10632065900,25250,25250,25250,25250,0
|
|
20231201,174400,10632065900,25250,25250,25250,25250,0
|
|
20231201,174300,10632065900,25250,25250,25250,25250,0
|
|
20231201,174200,10632065900,25250,25250,25250,25250,0
|
|
20231201,174100,10632065900,25250,25250,25250,25250,0
|
|
20231201,174000,10632065900,25250,25250,25250,25250,0
|
|
20231201,173900,10632065900,25250,25250,25250,25250,0
|
|
20231201,173800,10632065900,25250,25250,25250,25250,0
|
|
20231201,173700,10632065900,25250,25250,25250,25250,0
|
|
20231201,173600,10632065900,25250,25250,25250,25250,3321
|
|
20231201,173500,10632065900,25250,25250,25250,25250,0
|
|
20231201,173400,10632065900,25250,25250,25250,25250,0
|
|
20231201,173300,10632065900,25250,25250,25250,25250,0
|
|
20231201,173200,10632065900,25250,25250,25250,25250,0
|
|
20231201,173100,10632065900,25250,25250,25250,25250,0
|
|
20231201,173000,10632065900,25250,25250,25250,25250,0
|
|
20231201,172900,10632065900,25250,25250,25250,25250,0
|
|
20231201,172800,10632065900,25250,25250,25250,25250,0
|
|
20231201,172700,10632065900,25250,25250,25250,25250,0
|
|
20231201,172600,10632065900,25250,25250,25250,25250,0
|
|
20231201,172500,10632065900,25250,25250,25250,25250,0
|
|
20231201,172400,10632065900,25250,25250,25250,25250,0
|
|
20231201,172300,10632065900,25250,25250,25250,25250,0
|
|
20231201,172200,10632065900,25250,25250,25250,25250,0
|
|
20231201,172100,10632065900,25250,25250,25250,25250,0
|
|
20231201,172000,10632065900,25250,25250,25250,25250,0
|
|
20231201,171900,10632065900,25250,25250,25250,25250,0
|
|
20231201,171800,10632065900,25250,25250,25250,25250,0
|
|
20231201,171700,10632065900,25250,25250,25250,25250,0
|
|
20231201,171600,10632065900,25250,25250,25250,25250,0
|
|
20231201,171500,10632065900,25250,25250,25250,25250,0
|
|
20231201,171400,10632065900,25250,25250,25250,25250,0
|
|
20231201,171300,10632065900,25250,25250,25250,25250,0
|
|
20231201,171200,10632065900,25250,25250,25250,25250,0
|
|
20231201,171100,10632065900,25250,25250,25250,25250,0
|
|
20231201,171000,10632065900,25250,25250,25250,25250,0
|
|
20231201,170900,10632065900,25250,25250,25250,25250,0
|
|
20231201,170800,10632065900,25250,25250,25250,25250,0
|
|
20231201,170700,10632065900,25250,25250,25250,25250,0
|
|
20231201,170600,10632065900,25250,25250,25250,25250,3321
|
|
20231201,170500,10632065900,25250,25250,25250,25250,0
|
|
20231201,170400,10632065900,25250,25250,25250,25250,0
|
|
20231201,170300,10632065900,25250,25250,25250,25250,0
|
|
20231201,170200,10632065900,25250,25250,25250,25250,0
|
|
20231201,170100,10632065900,25250,25250,25250,25250,0
|
|
20231201,170000,10632065900,25250,25250,25250,25250,0
|
|
20231201,165900,10632065900,25250,25250,25250,25250,0
|
|
20231201,165800,10632065900,25250,25250,25250,25250,0
|
|
20231201,165700,10632065900,25250,25250,25250,25250,0
|
|
20231201,165600,10632065900,25250,25250,25250,25250,0
|
|
20231201,165500,10632065900,25250,25250,25250,25250,0
|
|
20231201,165400,10632065900,25250,25250,25250,25250,0
|
|
20231201,165300,10632065900,25250,25250,25250,25250,0
|
|
20231201,165200,10632065900,25250,25250,25250,25250,0
|
|
20231201,165100,10632065900,25250,25250,25250,25250,0
|
|
20231201,165000,10632065900,25250,25250,25250,25250,0
|
|
20231201,164900,10632065900,25250,25250,25250,25250,0
|
|
20231201,164800,10632065900,25250,25250,25250,25250,0
|
|
20231201,164700,10632065900,25250,25250,25250,25250,0
|
|
20231201,164600,10632065900,25250,25250,25250,25250,0
|
|
20231201,164500,10632065900,25250,25250,25250,25250,0
|
|
20231201,164400,10632065900,25250,25250,25250,25250,0
|
|
20231201,164300,10632065900,25250,25250,25250,25250,0
|
|
20231201,164200,10632065900,25250,25250,25250,25250,0
|
|
20231201,164100,10632065900,25250,25250,25250,25250,0
|
|
20231201,164000,10632065900,25250,25250,25250,25250,0
|
|
20231201,163900,10632065900,25250,25250,25250,25250,0
|
|
20231201,163800,10632065900,25250,25250,25250,25250,0
|
|
20231201,163700,10632065900,25250,25250,25250,25250,0
|
|
20231201,163600,10632065900,25250,25250,25250,25250,3321
|
|
20231201,163500,10632065900,25250,25250,25250,25250,0
|
|
20231201,163400,10632065900,25250,25250,25250,25250,0
|
|
20231201,163300,10632065900,25250,25250,25250,25250,0
|
|
20231201,163200,10632065900,25250,25250,25250,25250,0
|
|
20231201,163100,10632065900,25250,25250,25250,25250,0
|
|
20231201,163000,10632065900,25250,25250,25250,25250,0
|
|
20231201,162900,10632065900,25250,25250,25250,25250,0
|
|
20231201,162800,10632065900,25250,25250,25250,25250,0
|
|
20231201,162700,10632065900,25250,25250,25250,25250,0
|
|
20231201,162600,10632065900,25250,25250,25250,25250,0
|
|
20231201,162500,10632065900,25250,25250,25250,25250,0
|
|
20231201,162400,10632065900,25250,25250,25250,25250,0
|
|
20231201,162300,10632065900,25250,25250,25250,25250,0
|
|
20231201,162200,10632065900,25250,25250,25250,25250,0
|
|
20231201,162100,10632065900,25250,25250,25250,25250,0
|
|
20231201,162000,10632065900,25250,25250,25250,25250,0
|
|
20231201,161900,10632065900,25250,25250,25250,25250,0
|
|
20231201,161800,10632065900,25250,25250,25250,25250,0
|
|
20231201,161700,10632065900,25250,25250,25250,25250,0
|
|
20231201,161600,10632065900,25250,25250,25250,25250,0
|
|
20231201,161500,10632065900,25250,25250,25250,25250,0
|
|
20231201,161400,10632065900,25250,25250,25250,25250,0
|
|
20231201,161300,10632065900,25250,25250,25250,25250,0
|
|
20231201,161200,10632065900,25250,25250,25250,25250,0
|
|
20231201,161100,10632065900,25250,25250,25250,25250,0
|
|
20231201,161000,10632065900,25250,25250,25250,25250,0
|
|
20231201,160900,10632065900,25250,25250,25250,25250,0
|
|
20231201,160800,10632065900,25250,25250,25250,25250,0
|
|
20231201,160700,10632065900,25250,25250,25250,25250,0
|
|
20231201,160600,10632065900,25250,25250,25250,25250,3321
|
|
20231201,160500,10632065900,25250,25250,25250,25250,0
|
|
20231201,160400,10632065900,25250,25250,25250,25250,0
|
|
20231201,160300,10632065900,25250,25250,25250,25250,0
|
|
20231201,160200,10632065900,25250,25250,25250,25250,0
|
|
20231201,160100,10632065900,25250,25250,25250,25250,0
|
|
20231201,160000,10632065900,25250,25250,25250,25250,0
|
|
20231201,155900,10632065900,25250,25250,25250,25250,0
|
|
20231201,155800,10632065900,25250,25250,25250,25250,0
|
|
20231201,155700,10632065900,25250,25250,25250,25250,0
|
|
20231201,155600,10632065900,25250,25250,25250,25250,0
|
|
20231201,155500,10632065900,25250,25250,25250,25250,0
|
|
20231201,155400,10632065900,25250,25250,25250,25250,0
|
|
20231201,155300,10632065900,25250,25250,25250,25250,0
|
|
20231201,155200,10632065900,25250,25250,25250,25250,0
|
|
20231201,155100,10632065900,25250,25250,25250,25250,0
|
|
20231201,155000,10632065900,25250,25250,25250,25250,0
|
|
20231201,154900,10632065900,25250,25250,25250,25250,0
|
|
20231201,154800,10632065900,25250,25250,25250,25250,0
|
|
20231201,154700,10632065900,25250,25250,25250,25250,0
|
|
20231201,154600,10632065900,25250,25250,25250,25250,0
|
|
20231201,154500,10632065900,25250,25250,25250,25250,0
|
|
20231201,154400,10632065900,25250,25250,25250,25250,0
|
|
20231201,154300,10632065900,25250,25250,25250,25250,0
|
|
20231201,154200,10632065900,25250,25250,25250,25250,0
|
|
20231201,154100,10632065900,25250,25250,25250,25250,0
|
|
20231201,154000,10632065900,25250,25250,25250,25250,0
|
|
20231201,153900,10632065900,25250,25250,25250,25250,0
|
|
20231201,153800,10632065900,25250,25250,25250,25250,0
|
|
20231201,153700,10632065900,25250,25250,25250,25250,0
|
|
20231201,153600,10632065900,25250,25250,25250,25250,3321
|
|
20231201,153500,10632065900,25250,25250,25250,25250,0
|
|
20231201,153400,10632065900,25250,25250,25250,25250,0
|
|
20231201,153300,10632065900,25250,25250,25250,25250,0
|
|
20231201,153200,10632065900,25250,25250,25250,25250,0
|
|
20231201,153100,10632065900,25250,25250,25250,25250,0
|
|
20231201,153000,10632065900,25250,25250,25250,25250,3321
|
|
20231201,152900,10548210650,25150,25150,25150,25150,0
|
|
20231201,152800,10548210650,25150,25150,25150,25150,0
|
|
20231201,152700,10548210650,25150,25150,25150,25150,0
|
|
20231201,152600,10548210650,25150,25150,25150,25150,0
|
|
20231201,152500,10548210650,25150,25150,25150,25150,0
|
|
20231201,152400,10548210650,25150,25150,25150,25150,0
|
|
20231201,152300,10548210650,25150,25150,25150,25150,0
|
|
20231201,152200,10548210650,25150,25150,25150,25150,0
|
|
20231201,152100,10548210650,25150,25150,25150,25150,0
|
|
20231201,152000,10548210650,25150,25150,25150,25150,0
|
|
20231201,151900,10548210650,25150,25200,25200,25100,29
|
|
20231201,151800,10547481850,25200,25100,25200,25100,1078
|
|
20231201,151700,10520418100,25150,25150,25200,25100,129
|
|
20231201,151600,10517178450,25100,25200,25200,25100,577
|
|
20231201,151500,10502662650,25150,25150,25200,25100,860
|
|
20231201,151400,10481014550,25150,25100,25150,25050,583
|
|
20231201,151300,10466369300,25050,25100,25100,25050,503
|
|
20231201,151200,10453744150,25050,25050,25100,25050,95
|
|
20231201,151100,10451364200,25050,25100,25100,25050,151
|
|
20231201,151000,10447581600,25100,25050,25100,25050,16
|
|
20231201,150900,10447180200,25050,25100,25100,25050,1138
|
|
20231201,150800,10418637650,25100,25100,25100,25100,1021
|
|
20231201,150700,10393010550,25100,25050,25100,25050,311
|
|
20231201,150600,10385219000,25050,25100,25100,25050,312
|
|
20231201,150500,10377387950,25100,25100,25100,25100,377
|
|
20231201,150400,10367925250,25100,25150,25150,25100,366
|
|
20231201,150300,10358735850,25150,25150,25150,25150,63
|
|
20231201,150200,10357151400,25150,25150,25150,25150,29
|
|
20231201,150100,10356422050,25150,25150,25150,25150,65
|
|
20231201,150000,10354787300,25150,25200,25200,25150,316
|
|
20231201,145900,10346834650,25100,25150,25200,25100,584
|
|
20231201,145800,10332159250,25200,25200,25200,25150,69
|
|
20231201,145700,10330420600,25150,25100,25150,25100,23
|
|
20231201,145600,10329842300,25200,25150,25200,25100,515
|
|
20231201,145500,10316889850,25100,25100,25150,25100,63
|
|
20231201,145400,10315305600,25100,25100,25100,25100,65
|
|
20231201,145300,10313674100,25100,25100,25100,25050,1562
|
|
20231201,145200,10274500950,25100,25200,25200,25100,2163
|
|
20231201,145100,10220143050,25150,25200,25200,25150,3
|
|
20231201,145000,10220067500,25200,25300,25300,25200,1602
|
|
20231201,144900,10179642400,25250,25250,25250,25200,483
|
|
20231201,144800,10167451100,25250,25200,25250,25200,44
|
|
20231201,144700,10166342200,25250,25300,25300,25250,552
|
|
20231201,144600,10152402900,25250,25300,25300,25200,205
|
|
20231201,144500,10147218700,25200,25250,25250,25200,3
|
|
20231201,144400,10147143000,25300,25200,25300,25200,96
|
|
20231201,144300,10144714500,25250,25250,25250,25250,65
|
|
20231201,144200,10143073250,25200,25300,25300,25200,167
|
|
20231201,144100,10138848350,25250,25250,25300,25250,196
|
|
20231201,144000,10133897600,25200,25200,25250,25200,132
|
|
20231201,143900,10130569750,25250,25300,25300,25200,356
|
|
20231201,143800,10121574350,25250,25250,25300,25250,280
|
|
20231201,143700,10114502550,25250,25200,25250,25200,106
|
|
20231201,143600,10111826200,25250,25200,25250,25200,117
|
|
20231201,143500,10108874700,25200,25250,25250,25200,52
|
|
20231201,143400,10107562950,25250,25200,25250,25200,52
|
|
20231201,143300,10106251200,25200,25250,25250,25150,433
|
|
20231201,143200,10095353100,25250,25250,25250,25200,149
|
|
20231201,143100,10091591450,25250,25150,25250,25150,113
|
|
20231201,143000,10088744100,25150,25200,25250,25150,344
|
|
20231201,142900,10080083400,25150,25200,25200,25100,311
|
|
20231201,142800,10072266100,25200,25150,25250,25150,220
|
|
20231201,142700,10066729600,25150,25200,25250,25150,302
|
|
20231201,142600,10059125350,25250,25150,25250,25150,260
|
|
20231201,142500,10052576100,25150,25150,25250,25150,1050
|
|
20231201,142400,10026157350,25150,25250,25250,25150,192
|
|
20231201,142300,10021319650,25200,25300,25350,25200,460
|
|
20231201,142200,10009711600,25200,25200,25300,25150,218
|
|
20231201,142100,10004220100,25200,25200,25300,25150,1517
|
|
20231201,142000,9965988100,25200,25250,25250,25200,243
|
|
20231201,141900,9959858750,25250,25200,25350,25200,346
|
|
20231201,141800,9951111950,25200,25300,25350,25200,1266
|
|
20231201,141700,9919121750,25300,25300,25350,25300,248
|
|
20231201,141600,9912845000,25300,25300,25350,25300,211
|
|
20231201,141500,9907499050,25250,25400,25400,25250,189
|
|
20231201,141400,9902713400,25400,25350,25400,25250,65
|
|
20231201,141300,9901066300,25350,25300,25400,25300,202
|
|
20231201,141200,9895937600,25250,25350,25400,25250,80
|
|
20231201,141100,9893912550,25350,25350,25400,25250,543
|
|
20231201,141000,9880172950,25350,25400,25450,25350,287
|
|
20231201,140900,9872880350,25400,25350,25400,25350,235
|
|
20231201,140800,9866917300,25350,25350,25400,25350,125
|
|
20231201,140700,9863743650,25350,25350,25400,25350,301
|
|
20231201,140600,9856109900,25350,25400,25400,25350,174
|
|
20231201,140500,9851691550,25350,25350,25400,25350,268
|
|
20231201,140400,9844895950,25400,25300,25400,25300,69
|
|
20231201,140300,9843144450,25300,25350,25400,25250,350
|
|
20231201,140200,9834256650,25350,25350,25400,25350,121
|
|
20231201,140100,9831185100,25350,25400,25400,25350,99
|
|
20231201,140000,9828671700,25350,25350,25400,25350,128
|
|
20231201,135900,9825422350,25400,25300,25400,25250,164
|
|
20231201,135800,9821261600,25300,25300,25350,25300,96
|
|
20231201,135700,9818830200,25300,25350,25400,25300,474
|
|
20231201,135600,9806811950,25350,25300,25400,25300,93
|
|
20231201,135500,9804454200,25300,25350,25350,25300,283
|
|
20231201,135400,9797292050,25350,25300,25350,25300,165
|
|
20231201,135300,9793112150,25300,25200,25350,25200,144
|
|
20231201,135200,9789469700,25200,25150,25250,25100,1571
|
|
20231201,135100,9749904450,25150,25200,25250,25150,4758
|
|
20231201,135000,9630082800,25150,25100,25200,25050,11024
|
|
20231201,134900,9353671900,25250,25250,25250,25100,1028
|
|
20231201,134800,9327819200,25200,25300,25300,25150,2443
|
|
20231201,134700,9266244800,25300,25300,25350,25300,809
|
|
20231201,134600,9245774950,25350,25350,25350,25300,671
|
|
20231201,134500,9228767000,25350,25300,25400,25300,987
|
|
20231201,134400,9203712600,25300,25450,25450,25300,2247
|
|
20231201,134300,9146821100,25400,25500,25500,25300,553
|
|
20231201,134200,9132770550,25500,25500,25500,25400,244
|
|
20231201,134100,9126557900,25550,25550,25550,25550,80
|
|
20231201,134000,9124513900,25500,25600,25600,25500,115
|
|
20231201,133900,9121575900,25600,25600,25600,25600,178
|
|
20231201,133800,9117019100,25600,25550,25600,25550,70
|
|
20231201,133700,9115227150,25550,25600,25600,25550,819
|
|
20231201,133600,9094299350,25600,25650,25650,25600,381
|
|
20231201,133500,9084538950,25650,25650,25650,25600,108
|
|
20231201,133400,9081769950,25650,25650,25650,25650,33
|
|
20231201,133300,9080923500,25650,25600,25650,25550,198
|
|
20231201,133200,9075847550,25600,25550,25600,25550,186
|
|
20231201,133100,9071087350,25550,25600,25600,25550,156
|
|
20231201,133000,9067100050,25600,25550,25600,25550,405
|
|
20231201,132900,9056750150,25600,25550,25600,25550,368
|
|
20231201,132800,9047346500,25500,25500,25500,25450,66
|
|
20231201,132700,9045663600,25500,25450,25500,25450,14
|
|
20231201,132600,9045306700,25450,25500,25550,25350,1711
|
|
20231201,132500,9001822450,25500,25450,25500,25400,236
|
|
20231201,132400,8995812150,25450,25550,25550,25350,1095
|
|
20231201,132300,8968017300,25550,25500,25550,25400,624
|
|
20231201,132200,8952123800,25500,25450,25500,25450,61
|
|
20231201,132100,8950568350,25450,25500,25550,25450,262
|
|
20231201,132000,8943887750,25500,25500,25500,25450,162
|
|
20231201,131900,8939756950,25550,25450,25550,25400,537
|
|
20231201,131800,8926094150,25550,25550,25550,25550,223
|
|
20231201,131700,8920396500,25550,25550,25550,25500,147
|
|
20231201,131600,8916644150,25550,25500,25550,25500,172
|
|
20231201,131500,8912256300,25450,25500,25550,25450,1144
|
|
20231201,131400,8883133100,25550,25550,25550,25500,170
|
|
20231201,131300,8878794600,25500,25500,25550,25450,333
|
|
20231201,131200,8870301200,25500,25550,25550,25500,251
|
|
20231201,131100,8863898050,25550,25650,25650,25550,640
|
|
20231201,131000,8847518450,25550,25650,25650,25550,501
|
|
20231201,130900,8834710900,25650,25650,25650,25600,288
|
|
20231201,130800,8827329100,25650,25700,25700,25600,369
|
|
20231201,130700,8817862650,25700,25700,25700,25700,59
|
|
20231201,130600,8816346350,25700,25700,25700,25700,381
|
|
20231201,130500,8806554650,25700,25700,25700,25700,30
|
|
20231201,130400,8805783650,25700,25700,25700,25650,97
|
|
20231201,130300,8803291250,25650,25700,25700,25650,218
|
|
20231201,130200,8797689100,25650,25700,25700,25650,543
|
|
20231201,130100,8783734050,25700,25650,25700,25650,94
|
|
20231201,130000,8781320750,25650,25650,25650,25600,189
|
|
20231201,125900,8776473100,25650,25650,25650,25650,140
|
|
20231201,125800,8772882100,25650,25650,25650,25600,127
|
|
20231201,125700,8769627150,25650,25650,25650,25600,98
|
|
20231201,125600,8767114700,25600,25600,25600,25550,401
|
|
20231201,125500,8756854100,25600,25600,25600,25600,61
|
|
20231201,125400,8755292500,25550,25600,25600,25550,49
|
|
20231201,125300,8754038250,25600,25600,25600,25600,187
|
|
20231201,125200,8749251050,25600,25600,25600,25600,16
|
|
20231201,125100,8748841450,25550,25500,25550,25500,310
|
|
20231201,125000,8740933850,25500,25550,25550,25500,426
|
|
20231201,124900,8730063850,25550,25550,25550,25550,53
|
|
20231201,124800,8728709700,25550,25500,25550,25500,288
|
|
20231201,124700,8721362500,25550,25550,25600,25550,45
|
|
20231201,124600,8720212550,25550,25550,25550,25550,122
|
|
20231201,124500,8717095450,25550,25550,25550,25550,105
|
|
20231201,124400,8714412700,25500,25550,25550,25500,43
|
|
20231201,124300,8713314100,25550,25550,25550,25550,152
|
|
20231201,124200,8709430500,25550,25550,25550,25550,43
|
|
20231201,124100,8708331850,25550,25550,25550,25550,32
|
|
20231201,124000,8707514250,25550,25550,25550,25550,152
|
|
20231201,123900,8703630650,25550,25500,25550,25500,209
|
|
20231201,123800,8698300950,25450,25450,25500,25450,226
|
|
20231201,123700,8692547850,25450,25450,25500,25450,94
|
|
20231201,123600,8690153150,25500,25450,25500,25400,5555
|
|
20231201,123500,8548920700,25500,25600,25600,25500,3307
|
|
20231201,123400,8464585600,25600,25550,25600,25550,103
|
|
20231201,123300,8461950700,25550,25600,25600,25550,210
|
|
20231201,123200,8456577500,25600,25600,25600,25550,438
|
|
20231201,123100,8445385050,25600,25600,25650,25550,751
|
|
20231201,123000,8426192700,25600,25750,25750,25600,3085
|
|
20231201,122900,8347148750,25650,25650,25650,25650,1
|
|
20231201,122800,8347123100,25750,25700,25750,25650,350
|
|
20231201,122700,8338126300,25750,25750,25750,25750,51
|
|
20231201,122600,8336813050,25750,25750,25750,25750,151
|
|
20231201,122500,8332924800,25750,25750,25750,25700,50
|
|
20231201,122400,8331637350,25750,25750,25750,25750,32
|
|
20231201,122300,8330813350,25750,25750,25750,25750,159
|
|
20231201,122200,8326719100,25750,25700,25750,25700,55
|
|
20231201,122100,8325303400,25750,25750,25750,25700,336
|
|
20231201,122000,8316661350,25750,25750,25750,25750,158
|
|
20231201,121900,8312592850,25750,25750,25800,25750,443
|
|
20231201,121800,8301185000,25800,25800,25800,25750,123
|
|
20231201,121700,8298011850,25800,25750,25800,25750,179
|
|
20231201,121600,8293398650,25800,25800,25800,25750,159
|
|
20231201,121500,8289296500,25750,25800,25800,25750,82
|
|
20231201,121400,8287183450,25800,25750,25800,25750,111
|
|
20231201,121300,8284320600,25800,25750,25800,25750,425
|
|
20231201,121200,8273365600,25800,25750,25800,25750,1699
|
|
20231201,121100,8229614550,25750,25700,25750,25700,101
|
|
20231201,121000,8227015300,25700,25750,25750,25700,132
|
|
20231201,120900,8223616800,25750,25700,25750,25700,305
|
|
20231201,120800,8215774150,25750,25750,25750,25750,77
|
|
20231201,120700,8213791400,25700,25750,25750,25700,42
|
|
20231201,120600,8212710400,25700,25700,25750,25700,1623
|
|
20231201,120500,8170993750,25700,25650,25700,25650,76
|
|
20231201,120400,8169040600,25650,25650,25700,25650,351
|
|
20231201,120300,8160036750,25650,25650,25650,25650,270
|
|
20231201,120200,8153111250,25700,25700,25700,25650,70
|
|
20231201,120100,8151313250,25700,25650,25700,25600,186
|
|
20231201,120000,8146543650,25650,25650,25650,25650,155
|
|
20231201,115900,8142567900,25650,25650,25650,25650,51
|
|
20231201,115800,8141259750,25650,25700,25700,25600,223
|
|
20231201,115700,8135538200,25650,25650,25700,25650,223
|
|
20231201,115600,8129818050,25700,25700,25700,25650,255
|
|
20231201,115500,8123269550,25700,25600,25700,25600,73
|
|
20231201,115400,8121393800,25650,25650,25650,25650,404
|
|
20231201,115300,8111031200,25650,25650,25700,25650,309
|
|
20231201,115200,8103097950,25650,25700,25700,25650,79
|
|
20231201,115100,8101068150,25700,25750,25750,25700,5
|
|
20231201,115000,8100939600,25750,25750,25750,25650,216
|
|
20231201,114900,8095384700,25700,25700,25700,25600,463
|
|
20231201,114800,8083507400,25700,25750,25750,25700,189
|
|
20231201,114700,8078649850,25750,25750,25750,25700,49
|
|
20231201,114600,8077388250,25750,25750,25750,25700,182
|
|
20231201,114500,8072702300,25750,25750,25750,25750,32
|
|
20231201,114400,8071878300,25700,25700,25750,25700,367
|
|
20231201,114300,8062445550,25700,25700,25750,25700,235
|
|
20231201,114200,8056397350,25750,25800,25800,25750,1525
|
|
20231201,114100,8017123000,25800,25850,25850,25800,67
|
|
20231201,114000,8015393550,25850,25850,25850,25800,238
|
|
20231201,113900,8009241400,25850,25850,25850,25850,51
|
|
20231201,113800,8007923050,25850,25850,25850,25800,358
|
|
20231201,113700,7998669250,25850,25800,25850,25800,357
|
|
20231201,113600,7989447800,25800,25800,25800,25800,46
|
|
20231201,113500,7988261000,25800,25850,25850,25800,336
|
|
20231201,113400,7979591400,25850,25850,25850,25850,115
|
|
20231201,113300,7976618650,25850,25850,25850,25800,439
|
|
20231201,113200,7965285350,25850,25850,25850,25850,57
|
|
20231201,113100,7963811900,25800,25850,25850,25800,267
|
|
20231201,113000,7956921150,25850,25850,25850,25850,199
|
|
20231201,112900,7951777000,25800,25800,25800,25800,504
|
|
20231201,112800,7938773800,25800,25750,25850,25750,2042
|
|
20231201,112700,7886185300,25750,25800,25800,25750,351
|
|
20231201,112600,7877131400,25750,25750,25800,25750,2237
|
|
20231201,112500,7819526800,25750,25800,25800,25750,1150
|
|
20231201,112400,7789913800,25800,25800,25800,25800,74
|
|
20231201,112300,7788004600,25800,25800,25800,25800,167
|
|
20231201,112200,7783696000,25800,25800,25800,25800,29
|
|
20231201,112100,7782947800,25800,25800,25800,25750,88
|
|
20231201,112000,7780677450,25800,25850,25850,25800,415
|
|
20231201,111900,7769960950,25850,25800,25850,25750,1697
|
|
20231201,111800,7726181350,25800,25750,25800,25750,149
|
|
20231201,111700,7722340400,25800,25800,25800,25800,238
|
|
20231201,111600,7716200000,25800,25800,25800,25750,196
|
|
20231201,111500,7711143250,25850,25850,25850,25800,78
|
|
20231201,111400,7709127300,25900,25850,25900,25850,49
|
|
20231201,111300,7707858700,25800,25900,25900,25800,205
|
|
20231201,111200,7702554800,25850,25850,25850,25850,70
|
|
20231201,111100,7700745300,25850,25850,25900,25800,115
|
|
20231201,111000,7697771350,25900,25800,25900,25750,919
|
|
20231201,110900,7674077400,25800,25850,25850,25750,166
|
|
20231201,110800,7669787050,25900,25900,26000,25700,3859
|
|
20231201,110700,7570347000,25900,25950,26050,25900,261
|
|
20231201,110600,7563560850,26050,26100,26100,25950,280
|
|
20231201,110500,7556276700,26100,26150,26150,26000,1854
|
|
20231201,110400,7507894050,26150,26150,26150,26100,221
|
|
20231201,110300,7502121200,26150,26150,26200,26150,196
|
|
20231201,110200,7496995150,26200,26150,26200,26150,317
|
|
20231201,110100,7488703500,26200,26150,26200,26150,704
|
|
20231201,110000,7470281600,26150,26150,26150,26100,943
|
|
20231201,105900,7445622800,26150,26150,26150,26100,148
|
|
20231201,105800,7441752850,26150,26100,26150,26100,166
|
|
20231201,105700,7437417800,26150,26100,26150,26100,2040
|
|
20231201,105600,7384148950,26100,26050,26100,26000,2080
|
|
20231201,105500,7329922850,26050,26000,26050,26000,328
|
|
20231201,105400,7321378550,26050,26050,26050,26000,42
|
|
20231201,105300,7320284650,26050,26000,26100,25900,2667
|
|
20231201,105200,7250845550,25900,25850,26000,25850,1095
|
|
20231201,105100,7222468750,25900,25750,25900,25750,410
|
|
20231201,105000,7211886200,25750,25900,25900,25750,470
|
|
20231201,104900,7199737650,25950,26000,26000,25900,93
|
|
20231201,104800,7197323400,26050,25900,26050,25850,1346
|
|
20231201,104700,7162330600,25900,25850,25900,25800,274
|
|
20231201,104600,7155237650,25900,25900,25900,25800,52
|
|
20231201,104500,7153891800,25900,25950,25950,25850,1604
|
|
20231201,104400,7112347850,25900,26000,26000,25900,88
|
|
20231201,104300,7110063250,26000,25900,26000,25900,161
|
|
20231201,104200,7105878500,25900,26000,26000,25900,1980
|
|
20231201,104100,7054497150,25950,26000,26000,25950,186
|
|
20231201,104000,7049666850,26000,25950,26000,25950,239
|
|
20231201,103900,7043458450,25950,26000,26000,25950,644
|
|
20231201,103800,7026744000,26000,26000,26050,25950,931
|
|
20231201,103700,7002538600,26100,25950,26100,25950,668
|
|
20231201,103600,6985133650,26050,26000,26050,25950,1045
|
|
20231201,103500,6957927750,25950,25900,26050,25900,2340
|
|
20231201,103400,6897111100,25950,25900,25950,25900,822
|
|
20231201,103300,6875787750,25950,25900,25950,25900,584
|
|
20231201,103200,6860645450,25900,25750,25900,25750,822
|
|
20231201,103100,6839431650,25800,25800,25800,25750,64
|
|
20231201,103000,6837780650,25850,25750,25850,25750,1184
|
|
20231201,102900,6807239050,25750,25750,25800,25750,593
|
|
20231201,102800,6791967650,25800,25950,26000,25800,2444
|
|
20231201,102700,6728641500,26000,26050,26050,25950,295
|
|
20231201,102600,6720958300,25950,26050,26050,25950,3872
|
|
20231201,102500,6620405950,26050,26050,26100,26000,7879
|
|
20231201,102400,6415180400,26050,26100,26150,26050,1458
|
|
20231201,102300,6377128250,26100,26100,26150,26100,7012
|
|
20231201,102200,6194076050,26100,26150,26200,26100,1672
|
|
20231201,102100,6150374150,26150,26100,26200,26050,4783
|
|
20231201,102000,6025455550,26100,26000,26150,26000,4447
|
|
20231201,101900,5909446800,26000,26050,26100,26000,2636
|
|
20231201,101800,5840866500,26050,25950,26100,25950,7659
|
|
20231201,101700,5641600000,25950,25700,25950,25700,5983
|
|
20231201,101600,5487206100,25700,25750,25800,25700,4275
|
|
20231201,101500,5377238950,25700,25600,25700,25550,3807
|
|
20231201,101400,5279665700,25600,25550,25600,25550,509
|
|
20231201,101300,5266660150,25500,25500,25500,25450,1490
|
|
20231201,101200,5228668850,25450,25500,25550,25450,2799
|
|
20231201,101100,5157325350,25500,25650,25650,25500,2744
|
|
20231201,101000,5087106800,25700,25550,25700,25550,5798
|
|
20231201,100900,4938680950,25550,25450,25550,25450,1322
|
|
20231201,100800,4904971700,25450,25450,25500,25450,1548
|
|
20231201,100700,4865524950,25450,25450,25450,25400,2236
|
|
20231201,100600,4808703950,25450,25450,25500,25450,427
|
|
20231201,100500,4797835300,25500,25450,25500,25400,213
|
|
20231201,100400,4792413900,25400,25450,25450,25400,450
|
|
20231201,100300,4780982300,25400,25450,25500,25400,180
|
|
20231201,100200,4776404350,25450,25450,25500,25450,78
|
|
20231201,100100,4774418400,25500,25450,25500,25450,389
|
|
20231201,100000,4764517050,25400,25450,25450,25400,672
|
|
20231201,095900,4747416500,25450,25400,25450,25350,747
|
|
20231201,095800,4728442350,25400,25400,25450,25400,242
|
|
20231201,095700,4722295500,25450,25400,25450,25350,370
|
|
20231201,095600,4712905650,25400,25350,25450,25350,1009
|
|
20231201,095500,4687304100,25400,25400,25450,25400,326
|
|
20231201,095400,4679021350,25350,25450,25450,25350,2821
|
|
20231201,095300,4607499650,25450,25500,25500,25450,2503
|
|
20231201,095200,4543773900,25500,25550,25550,25450,534
|
|
20231201,095100,4530152950,25400,25500,25550,25400,1269
|
|
20231201,095000,4497808600,25500,25450,25500,25400,1589
|
|
20231201,094900,4457317500,25450,25450,25450,25400,1004
|
|
20231201,094800,4431788200,25450,25400,25450,25400,741
|
|
20231201,094700,4412930250,25400,25350,25500,25350,1736
|
|
20231201,094600,4368776950,25350,25450,25450,25350,1923
|
|
20231201,094500,4319841900,25450,25450,25500,25450,2342
|
|
20231201,094400,4260149100,25550,25300,25600,25200,4039
|
|
20231201,094300,4157330150,25300,25350,25400,25300,1648
|
|
20231201,094200,4115509000,25200,25250,25350,25200,1891
|
|
20231201,094100,4067664800,25200,25150,25300,25100,1379
|
|
20231201,094000,4032959350,25150,25150,25200,25150,139
|
|
20231201,093900,4029463250,25200,25250,25250,25150,155
|
|
20231201,093800,4025558700,25200,25150,25200,25150,195
|
|
20231201,093700,4020649950,25150,25250,25350,25150,1309
|
|
20231201,093600,3987610600,25200,25300,25350,25200,333
|
|
20231201,093500,3979180800,25300,25200,25300,25150,30
|
|
20231201,093400,3978423600,25200,25200,25300,25150,852
|
|
20231201,093300,3956929950,25200,25200,25250,25150,61
|
|
20231201,093200,3955392850,25200,25150,25200,25150,280
|
|
20231201,093100,3948350050,25200,25300,25300,25200,1702
|
|
20231201,093000,3905365750,25250,25250,25300,25250,960
|
|
20231201,092900,3881085150,25300,25250,25300,25150,550
|
|
20231201,092800,3867223000,25200,25000,25250,25000,2023
|
|
20231201,092700,3816305200,25000,25000,25100,24850,350
|
|
20231201,092600,3807566500,24900,25000,25100,24800,4247
|
|
20231201,092500,3701499400,25100,25000,25100,25000,630
|
|
20231201,092400,3685712350,25100,24900,25100,24750,7300
|
|
20231201,092300,3504085650,24850,25050,25050,24800,13685
|
|
20231201,092200,3162382600,25050,25100,25150,25050,825
|
|
20231201,092100,3141706350,25050,25050,25050,25050,362
|
|
20231201,092000,3132638250,25050,25150,25150,25050,2089
|
|
20231201,091900,3080196250,25150,25250,25250,25150,1139
|
|
20231201,091800,3051508600,25200,25200,25250,25200,630
|
|
20231201,091700,3035625200,25200,25450,25450,25200,4127
|
|
20231201,091600,2931312200,25450,25500,25500,25300,2780
|
|
20231201,091500,2860514500,25600,25650,25650,25500,1409
|
|
20231201,091400,2824432900,25650,25400,25650,25300,3368
|
|
20231201,091300,2738594050,25500,25300,25500,25300,1002
|
|
20231201,091200,2713145600,25350,25250,25350,25250,938
|
|
20231201,091100,2689426650,25250,25200,25250,25150,1121
|
|
20231201,091000,2661179000,25150,25350,25350,25150,6545
|
|
20231201,090900,2495549750,25350,25350,25450,25350,4618
|
|
20231201,090800,2378398650,25350,25600,25650,25350,8966
|
|
20231201,090700,2150281850,25650,25700,26000,25650,21225
|
|
20231201,090600,1601731300,25750,25550,25750,25450,6336
|
|
20231201,090500,1439644850,25600,25750,25750,25350,9724
|
|
20231201,090400,1191123450,25750,25400,25750,25350,4682
|
|
20231201,090300,1071342650,25350,25650,25800,25350,6547
|
|
20231201,090200,903637300,25650,25550,25800,25550,11345
|
|
20231201,090100,612514800,25500,24800,25550,24800,17301
|
|
20231201,090000,172455950,24800,25050,25100,24800,6688
|