624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192100,9391946900,33850,33850,33850,33850,5055
|
|
20231201,192000,9391946900,33850,33850,33850,33850,0
|
|
20231201,191900,9391946900,33850,33850,33850,33850,0
|
|
20231201,191800,9391946900,33850,33850,33850,33850,0
|
|
20231201,191700,9391946900,33850,33850,33850,33850,0
|
|
20231201,191600,9391946900,33850,33850,33850,33850,0
|
|
20231201,191500,9391946900,33850,33850,33850,33850,0
|
|
20231201,191400,9391946900,33850,33850,33850,33850,0
|
|
20231201,191300,9391946900,33850,33850,33850,33850,0
|
|
20231201,191200,9391946900,33850,33850,33850,33850,0
|
|
20231201,191100,9391946900,33850,33850,33850,33850,0
|
|
20231201,191000,9391946900,33850,33850,33850,33850,0
|
|
20231201,190900,9391946900,33850,33850,33850,33850,0
|
|
20231201,190800,9391946900,33850,33850,33850,33850,0
|
|
20231201,190700,9391946900,33850,33850,33850,33850,0
|
|
20231201,190600,9391946900,33850,33850,33850,33850,0
|
|
20231201,190500,9391946900,33850,33850,33850,33850,0
|
|
20231201,190400,9391946900,33850,33850,33850,33850,0
|
|
20231201,190300,9391946900,33850,33850,33850,33850,0
|
|
20231201,190200,9391946900,33850,33850,33850,33850,0
|
|
20231201,190100,9391946900,33850,33850,33850,33850,0
|
|
20231201,190000,9391946900,33850,33850,33850,33850,0
|
|
20231201,185900,9391946900,33850,33850,33850,33850,0
|
|
20231201,185800,9391946900,33850,33850,33850,33850,0
|
|
20231201,185700,9391946900,33850,33850,33850,33850,0
|
|
20231201,185600,9391946900,33850,33850,33850,33850,0
|
|
20231201,185500,9391946900,33850,33850,33850,33850,0
|
|
20231201,185400,9391946900,33850,33850,33850,33850,0
|
|
20231201,185300,9391946900,33850,33850,33850,33850,0
|
|
20231201,185200,9391946900,33850,33850,33850,33850,0
|
|
20231201,185100,9391946900,33850,33850,33850,33850,5055
|
|
20231201,185000,9391946900,33850,33850,33850,33850,0
|
|
20231201,184900,9391946900,33850,33850,33850,33850,0
|
|
20231201,184800,9391946900,33850,33850,33850,33850,0
|
|
20231201,184700,9391946900,33850,33850,33850,33850,0
|
|
20231201,184600,9391946900,33850,33850,33850,33850,0
|
|
20231201,184500,9391946900,33850,33850,33850,33850,0
|
|
20231201,184400,9391946900,33850,33850,33850,33850,0
|
|
20231201,184300,9391946900,33850,33850,33850,33850,0
|
|
20231201,184200,9391946900,33850,33850,33850,33850,0
|
|
20231201,184100,9391946900,33850,33850,33850,33850,0
|
|
20231201,184000,9391946900,33850,33850,33850,33850,0
|
|
20231201,183900,9391946900,33850,33850,33850,33850,0
|
|
20231201,183800,9391946900,33850,33850,33850,33850,0
|
|
20231201,183700,9391946900,33850,33850,33850,33850,0
|
|
20231201,183600,9391946900,33850,33850,33850,33850,0
|
|
20231201,183500,9391946900,33850,33850,33850,33850,0
|
|
20231201,183400,9391946900,33850,33850,33850,33850,0
|
|
20231201,183300,9391946900,33850,33850,33850,33850,0
|
|
20231201,183200,9391946900,33850,33850,33850,33850,0
|
|
20231201,183100,9391946900,33850,33850,33850,33850,0
|
|
20231201,183000,9391946900,33850,33850,33850,33850,0
|
|
20231201,182900,9391946900,33850,33850,33850,33850,0
|
|
20231201,182800,9391946900,33850,33850,33850,33850,0
|
|
20231201,182700,9391946900,33850,33850,33850,33850,0
|
|
20231201,182600,9391946900,33850,33850,33850,33850,0
|
|
20231201,182500,9391946900,33850,33850,33850,33850,0
|
|
20231201,182400,9391946900,33850,33850,33850,33850,0
|
|
20231201,182300,9391946900,33850,33850,33850,33850,0
|
|
20231201,182200,9391946900,33850,33850,33850,33850,0
|
|
20231201,182100,9391946900,33850,33850,33850,33850,5055
|
|
20231201,182000,9391946900,33850,33850,33850,33850,0
|
|
20231201,181900,9391946900,33850,33850,33850,33850,0
|
|
20231201,181800,9391946900,33850,33850,33850,33850,0
|
|
20231201,181700,9391946900,33850,33850,33850,33850,0
|
|
20231201,181600,9391946900,33850,33850,33850,33850,0
|
|
20231201,181500,9391946900,33850,33850,33850,33850,0
|
|
20231201,181400,9391946900,33850,33850,33850,33850,0
|
|
20231201,181300,9391946900,33850,33850,33850,33850,0
|
|
20231201,181200,9391946900,33850,33850,33850,33850,0
|
|
20231201,181100,9391946900,33850,33850,33850,33850,0
|
|
20231201,181000,9391946900,33850,33850,33850,33850,0
|
|
20231201,180900,9391946900,33850,33850,33850,33850,0
|
|
20231201,180800,9391946900,33850,33850,33850,33850,0
|
|
20231201,180700,9391946900,33850,33850,33850,33850,0
|
|
20231201,180600,9391946900,33850,33850,33850,33850,0
|
|
20231201,180500,9391946900,33850,33850,33850,33850,0
|
|
20231201,180400,9391946900,33850,33850,33850,33850,0
|
|
20231201,180300,9391946900,33850,33850,33850,33850,0
|
|
20231201,180200,9391946900,33850,33850,33850,33850,0
|
|
20231201,180100,9391946900,33850,33850,33850,33850,0
|
|
20231201,180000,9391946900,33850,33850,33850,33850,0
|
|
20231201,175900,9391946900,33850,33850,33850,33850,0
|
|
20231201,175800,9391946900,33850,33850,33850,33850,0
|
|
20231201,175700,9391946900,33850,33850,33850,33850,0
|
|
20231201,175600,9391946900,33850,33850,33850,33850,0
|
|
20231201,175500,9391946900,33850,33850,33850,33850,0
|
|
20231201,175400,9391946900,33850,33850,33850,33850,0
|
|
20231201,175300,9391946900,33850,33850,33850,33850,0
|
|
20231201,175200,9391946900,33850,33850,33850,33850,0
|
|
20231201,175100,9391946900,33850,33850,33850,33850,5055
|
|
20231201,175000,9391946900,33850,33850,33850,33850,0
|
|
20231201,174900,9391946900,33850,33850,33850,33850,0
|
|
20231201,174800,9391946900,33850,33850,33850,33850,0
|
|
20231201,174700,9391946900,33850,33850,33850,33850,0
|
|
20231201,174600,9391946900,33850,33850,33850,33850,0
|
|
20231201,174500,9391946900,33850,33850,33850,33850,0
|
|
20231201,174400,9391946900,33850,33850,33850,33850,0
|
|
20231201,174300,9391946900,33850,33850,33850,33850,0
|
|
20231201,174200,9391946900,33850,33850,33850,33850,0
|
|
20231201,174100,9391946900,33850,33850,33850,33850,0
|
|
20231201,174000,9391946900,33850,33850,33850,33850,0
|
|
20231201,173900,9391946900,33850,33850,33850,33850,0
|
|
20231201,173800,9391946900,33850,33850,33850,33850,0
|
|
20231201,173700,9391946900,33850,33850,33850,33850,0
|
|
20231201,173600,9391946900,33850,33850,33850,33850,0
|
|
20231201,173500,9391946900,33850,33850,33850,33850,0
|
|
20231201,173400,9391946900,33850,33850,33850,33850,0
|
|
20231201,173300,9391946900,33850,33850,33850,33850,0
|
|
20231201,173200,9391946900,33850,33850,33850,33850,0
|
|
20231201,173100,9391946900,33850,33850,33850,33850,0
|
|
20231201,173000,9391946900,33850,33850,33850,33850,0
|
|
20231201,172900,9391946900,33850,33850,33850,33850,0
|
|
20231201,172800,9391946900,33850,33850,33850,33850,0
|
|
20231201,172700,9391946900,33850,33850,33850,33850,0
|
|
20231201,172600,9391946900,33850,33850,33850,33850,0
|
|
20231201,172500,9391946900,33850,33850,33850,33850,0
|
|
20231201,172400,9391946900,33850,33850,33850,33850,0
|
|
20231201,172300,9391946900,33850,33850,33850,33850,0
|
|
20231201,172200,9391946900,33850,33850,33850,33850,0
|
|
20231201,172100,9391946900,33850,33850,33850,33850,5055
|
|
20231201,172000,9391946900,33850,33850,33850,33850,0
|
|
20231201,171900,9391946900,33850,33850,33850,33850,0
|
|
20231201,171800,9391946900,33850,33850,33850,33850,0
|
|
20231201,171700,9391946900,33850,33850,33850,33850,0
|
|
20231201,171600,9391946900,33850,33850,33850,33850,0
|
|
20231201,171500,9391946900,33850,33850,33850,33850,0
|
|
20231201,171400,9391946900,33850,33850,33850,33850,0
|
|
20231201,171300,9391946900,33850,33850,33850,33850,0
|
|
20231201,171200,9391946900,33850,33850,33850,33850,0
|
|
20231201,171100,9391946900,33850,33850,33850,33850,0
|
|
20231201,171000,9391946900,33850,33850,33850,33850,0
|
|
20231201,170900,9391946900,33850,33850,33850,33850,0
|
|
20231201,170800,9391946900,33850,33850,33850,33850,0
|
|
20231201,170700,9391946900,33850,33850,33850,33850,0
|
|
20231201,170600,9391946900,33850,33850,33850,33850,0
|
|
20231201,170500,9391946900,33850,33850,33850,33850,0
|
|
20231201,170400,9391946900,33850,33850,33850,33850,0
|
|
20231201,170300,9391946900,33850,33850,33850,33850,0
|
|
20231201,170200,9391946900,33850,33850,33850,33850,0
|
|
20231201,170100,9391946900,33850,33850,33850,33850,0
|
|
20231201,170000,9391946900,33850,33850,33850,33850,0
|
|
20231201,165900,9391946900,33850,33850,33850,33850,0
|
|
20231201,165800,9391946900,33850,33850,33850,33850,0
|
|
20231201,165700,9391946900,33850,33850,33850,33850,0
|
|
20231201,165600,9391946900,33850,33850,33850,33850,0
|
|
20231201,165500,9391946900,33850,33850,33850,33850,0
|
|
20231201,165400,9391946900,33850,33850,33850,33850,0
|
|
20231201,165300,9391946900,33850,33850,33850,33850,0
|
|
20231201,165200,9391946900,33850,33850,33850,33850,0
|
|
20231201,165100,9391946900,33850,33850,33850,33850,5055
|
|
20231201,165000,9391946900,33850,33850,33850,33850,0
|
|
20231201,164900,9391946900,33850,33850,33850,33850,0
|
|
20231201,164800,9391946900,33850,33850,33850,33850,0
|
|
20231201,164700,9391946900,33850,33850,33850,33850,0
|
|
20231201,164600,9391946900,33850,33850,33850,33850,0
|
|
20231201,164500,9391946900,33850,33850,33850,33850,0
|
|
20231201,164400,9391946900,33850,33850,33850,33850,0
|
|
20231201,164300,9391946900,33850,33850,33850,33850,0
|
|
20231201,164200,9391946900,33850,33850,33850,33850,0
|
|
20231201,164100,9391946900,33850,33850,33850,33850,0
|
|
20231201,164000,9391946900,33850,33850,33850,33850,0
|
|
20231201,163900,9391946900,33850,33850,33850,33850,0
|
|
20231201,163800,9391946900,33850,33850,33850,33850,0
|
|
20231201,163700,9391946900,33850,33850,33850,33850,0
|
|
20231201,163600,9391946900,33850,33850,33850,33850,0
|
|
20231201,163500,9391946900,33850,33850,33850,33850,0
|
|
20231201,163400,9391946900,33850,33850,33850,33850,0
|
|
20231201,163300,9391946900,33850,33850,33850,33850,0
|
|
20231201,163200,9391946900,33850,33850,33850,33850,0
|
|
20231201,163100,9391946900,33850,33850,33850,33850,0
|
|
20231201,163000,9391946900,33850,33850,33850,33850,0
|
|
20231201,162900,9391946900,33850,33850,33850,33850,0
|
|
20231201,162800,9391946900,33850,33850,33850,33850,0
|
|
20231201,162700,9391946900,33850,33850,33850,33850,0
|
|
20231201,162600,9391946900,33850,33850,33850,33850,0
|
|
20231201,162500,9391946900,33850,33850,33850,33850,0
|
|
20231201,162400,9391946900,33850,33850,33850,33850,0
|
|
20231201,162300,9391946900,33850,33850,33850,33850,0
|
|
20231201,162200,9391946900,33850,33850,33850,33850,0
|
|
20231201,162100,9391946900,33850,33850,33850,33850,5055
|
|
20231201,162000,9391946900,33850,33850,33850,33850,0
|
|
20231201,161900,9391946900,33850,33850,33850,33850,0
|
|
20231201,161800,9391946900,33850,33850,33850,33850,0
|
|
20231201,161700,9391946900,33850,33850,33850,33850,0
|
|
20231201,161600,9391946900,33850,33850,33850,33850,0
|
|
20231201,161500,9391946900,33850,33850,33850,33850,0
|
|
20231201,161400,9391946900,33850,33850,33850,33850,0
|
|
20231201,161300,9391946900,33850,33850,33850,33850,0
|
|
20231201,161200,9391946900,33850,33850,33850,33850,0
|
|
20231201,161100,9391946900,33850,33850,33850,33850,0
|
|
20231201,161000,9391946900,33850,33850,33850,33850,0
|
|
20231201,160900,9391946900,33850,33850,33850,33850,0
|
|
20231201,160800,9391946900,33850,33850,33850,33850,0
|
|
20231201,160700,9391946900,33850,33850,33850,33850,0
|
|
20231201,160600,9391946900,33850,33850,33850,33850,0
|
|
20231201,160500,9391946900,33850,33850,33850,33850,0
|
|
20231201,160400,9391946900,33850,33850,33850,33850,0
|
|
20231201,160300,9391946900,33850,33850,33850,33850,0
|
|
20231201,160200,9391946900,33850,33850,33850,33850,0
|
|
20231201,160100,9391946900,33850,33850,33850,33850,0
|
|
20231201,160000,9391946900,33850,33850,33850,33850,0
|
|
20231201,155900,9391946900,33850,33850,33850,33850,0
|
|
20231201,155800,9391946900,33850,33850,33850,33850,0
|
|
20231201,155700,9391946900,33850,33850,33850,33850,0
|
|
20231201,155600,9391946900,33850,33850,33850,33850,0
|
|
20231201,155500,9391946900,33850,33850,33850,33850,0
|
|
20231201,155400,9391946900,33850,33850,33850,33850,0
|
|
20231201,155300,9391946900,33850,33850,33850,33850,0
|
|
20231201,155200,9391946900,33850,33850,33850,33850,0
|
|
20231201,155100,9391946900,33850,33850,33850,33850,5055
|
|
20231201,155000,9391946900,33850,33850,33850,33850,0
|
|
20231201,154900,9391946900,33850,33850,33850,33850,0
|
|
20231201,154800,9391946900,33850,33850,33850,33850,0
|
|
20231201,154700,9391946900,33850,33850,33850,33850,0
|
|
20231201,154600,9391946900,33850,33850,33850,33850,0
|
|
20231201,154500,9391946900,33850,33850,33850,33850,0
|
|
20231201,154400,9391946900,33850,33850,33850,33850,0
|
|
20231201,154300,9391946900,33850,33850,33850,33850,0
|
|
20231201,154200,9391946900,33850,33850,33850,33850,0
|
|
20231201,154100,9391946900,33850,33850,33850,33850,0
|
|
20231201,154000,9391946900,33850,33850,33850,33850,0
|
|
20231201,153900,9391946900,33850,33850,33850,33850,0
|
|
20231201,153800,9391946900,33850,33850,33850,33850,0
|
|
20231201,153700,9391946900,33850,33850,33850,33850,0
|
|
20231201,153600,9391946900,33850,33850,33850,33850,0
|
|
20231201,153500,9391946900,33850,33850,33850,33850,0
|
|
20231201,153400,9391946900,33850,33850,33850,33850,0
|
|
20231201,153300,9391946900,33850,33850,33850,33850,0
|
|
20231201,153200,9391946900,33850,33850,33850,33850,0
|
|
20231201,153100,9391946900,33850,33850,33850,33850,0
|
|
20231201,153000,9391946900,33850,33850,33850,33850,5055
|
|
20231201,152900,9220835150,34000,34000,34000,34000,0
|
|
20231201,152800,9220835150,34000,34000,34000,34000,0
|
|
20231201,152700,9220835150,34000,34000,34000,34000,0
|
|
20231201,152600,9220835150,34000,34000,34000,34000,0
|
|
20231201,152500,9220835150,34000,34000,34000,34000,0
|
|
20231201,152400,9220835150,34000,34000,34000,34000,0
|
|
20231201,152300,9220835150,34000,34000,34000,34000,0
|
|
20231201,152200,9220835150,34000,34000,34000,34000,0
|
|
20231201,152100,9220835150,34000,34000,34000,34000,0
|
|
20231201,152000,9220835150,34000,34000,34000,34000,0
|
|
20231201,151900,9220835150,34000,34000,34050,33950,2723
|
|
20231201,151800,9128234650,34000,34000,34050,34000,432
|
|
20231201,151700,9113546550,34000,34050,34050,34000,381
|
|
20231201,151600,9100588550,34000,34000,34050,33950,2441
|
|
20231201,151500,9017590950,34050,34000,34050,33950,1263
|
|
20231201,151400,8974640950,34000,34000,34050,34000,686
|
|
20231201,151300,8951304450,34000,34000,34050,34000,1178
|
|
20231201,151200,8911241700,34000,34000,34050,34000,786
|
|
20231201,151100,8884509300,34000,34000,34050,33950,860
|
|
20231201,151000,8855281600,34050,34000,34050,33950,3866
|
|
20231201,150900,8723836650,34050,34050,34050,34000,549
|
|
20231201,150800,8705158450,34050,34050,34100,34000,554
|
|
20231201,150700,8686293350,34050,34000,34050,34000,493
|
|
20231201,150600,8669520000,34000,34000,34050,34000,913
|
|
20231201,150500,8638469150,34000,34050,34050,34000,281
|
|
20231201,150400,8628906700,34000,34050,34050,34000,263
|
|
20231201,150300,8619959250,34100,34000,34100,34000,520
|
|
20231201,150200,8602270600,34050,34100,34100,34000,599
|
|
20231201,150100,8581868350,34100,34050,34150,34050,542
|
|
20231201,150000,8563383750,34050,34050,34150,34050,454
|
|
20231201,145900,8547909150,34100,34050,34150,34050,444
|
|
20231201,145800,8532776000,34050,34050,34150,34000,225
|
|
20231201,145700,8525102400,34050,34050,34100,34050,237
|
|
20231201,145600,8517030550,34150,34000,34150,34000,528
|
|
20231201,145500,8499033950,34000,34050,34100,34000,353
|
|
20231201,145400,8487007700,34050,34050,34100,34000,420
|
|
20231201,145300,8472710250,34000,34050,34150,34000,574
|
|
20231201,145200,8453158400,34050,34050,34150,34000,413
|
|
20231201,145100,8439091400,34050,34000,34100,34000,567
|
|
20231201,145000,8419797600,34000,34000,34100,33950,1320
|
|
20231201,144900,8374904150,34000,34050,34100,34000,271
|
|
20231201,144800,8365675100,34050,34000,34150,34000,298
|
|
20231201,144700,8355521700,34000,34050,34150,34000,1785
|
|
20231201,144600,8294792950,34050,34000,34150,34000,297
|
|
20231201,144500,8284675650,34000,34000,34100,34000,332
|
|
20231201,144400,8273367250,34000,34050,34150,34000,460
|
|
20231201,144300,8257684000,34050,34150,34150,34050,380
|
|
20231201,144200,8244735750,34100,34050,34150,34050,314
|
|
20231201,144100,8234028450,34050,34050,34150,34050,318
|
|
20231201,144000,8223177500,34050,34100,34150,34050,635
|
|
20231201,143900,8201528150,34100,34050,34150,34050,317
|
|
20231201,143800,8190717700,34050,34050,34150,34050,399
|
|
20231201,143700,8177105650,34050,34050,34150,34050,933
|
|
20231201,143600,8145324250,34050,34050,34100,34000,219
|
|
20231201,143500,8137865850,34100,34000,34100,34000,310
|
|
20231201,143400,8127309300,34000,34150,34150,34000,835
|
|
20231201,143300,8098897400,34000,34000,34150,34000,570
|
|
20231201,143200,8079494100,34000,34000,34100,34000,416
|
|
20231201,143100,8065337400,34000,34000,34100,34000,369
|
|
20231201,143000,8052774600,34000,34000,34100,34000,491
|
|
20231201,142900,8036043150,34050,34050,34100,34000,195
|
|
20231201,142800,8029397850,34050,34050,34050,34000,328
|
|
20231201,142700,8018236200,34100,34050,34100,34000,505
|
|
20231201,142600,8001040200,34000,34000,34100,34000,582
|
|
20231201,142500,7981240850,34000,34000,34050,33850,1765
|
|
20231201,142400,7921260400,33900,34100,34150,33900,3402
|
|
20231201,142300,7805677350,34100,34050,34150,34050,445
|
|
20231201,142200,7790494600,34000,34000,34050,34000,125
|
|
20231201,142100,7786242450,34050,34000,34050,34000,376
|
|
20231201,142000,7773442250,34000,34000,34050,34000,543
|
|
20231201,141900,7754965050,34000,34000,34050,34000,377
|
|
20231201,141800,7742138600,34000,34000,34150,34000,636
|
|
20231201,141700,7720492550,34050,34000,34150,34000,680
|
|
20231201,141600,7697347800,34000,34000,34150,34000,878
|
|
20231201,141500,7667467750,34000,34150,34150,34000,552
|
|
20231201,141400,7648668850,34150,34100,34150,34050,319
|
|
20231201,141300,7637787550,34150,34100,34150,34050,858
|
|
20231201,141200,7608533600,34100,34100,34150,34100,312
|
|
20231201,141100,7597886050,34100,34100,34150,34100,622
|
|
20231201,141000,7576655300,34100,34100,34150,34100,393
|
|
20231201,140900,7563245400,34100,34150,34150,34100,262
|
|
20231201,140800,7554302850,34100,34100,34150,34100,140
|
|
20231201,140700,7549526650,34150,34100,34150,34100,524
|
|
20231201,140600,7531649850,34150,34150,34200,34150,325
|
|
20231201,140500,7520542650,34150,34150,34200,34150,423
|
|
20231201,140400,7506078350,34200,34150,34200,34150,477
|
|
20231201,140300,7489778750,34150,34200,34200,34150,593
|
|
20231201,140200,7469519400,34150,34150,34200,34150,429
|
|
20231201,140100,7454860700,34150,34150,34200,34150,178
|
|
20231201,140000,7448779800,34200,34150,34200,34150,346
|
|
20231201,135900,7436955500,34200,34150,34200,34150,409
|
|
20231201,135800,7422969750,34200,34150,34200,34150,365
|
|
20231201,135700,7410488450,34200,34150,34200,34150,495
|
|
20231201,135600,7393567450,34150,34200,34200,34150,325
|
|
20231201,135500,7382459800,34200,34200,34200,34150,369
|
|
20231201,135400,7369848250,34150,34150,34150,34100,150
|
|
20231201,135300,7364728650,34200,34200,34200,34100,329
|
|
20231201,135200,7353487550,34150,34150,34200,34100,311
|
|
20231201,135100,7342860300,34150,34150,34200,34100,249
|
|
20231201,135000,7334348750,34100,34150,34200,34100,376
|
|
20231201,134900,7321497650,34150,34100,34150,34100,509
|
|
20231201,134800,7304118300,34100,34150,34150,34100,149
|
|
20231201,134700,7299030500,34150,34150,34200,34100,866
|
|
20231201,134600,7269465450,34200,34150,34200,34150,259
|
|
20231201,134500,7260610050,34150,34150,34200,34150,330
|
|
20231201,134400,7249331900,34150,34150,34200,34150,317
|
|
20231201,134300,7238498050,34150,34100,34200,34100,224
|
|
20231201,134200,7230840750,34100,34100,34200,34100,239
|
|
20231201,134100,7222682150,34150,34100,34150,34100,456
|
|
20231201,134000,7207114200,34100,34100,34150,34100,344
|
|
20231201,133900,7195373600,34100,34150,34200,34100,423
|
|
20231201,133800,7180923450,34100,34150,34150,34100,206
|
|
20231201,133700,7173890400,34100,34150,34200,34100,545
|
|
20231201,133600,7155270500,34200,34150,34200,34150,298
|
|
20231201,133500,7145080900,34150,34200,34200,34150,220
|
|
20231201,133400,7137559550,34150,34150,34200,34100,350
|
|
20231201,133300,7125603200,34150,34200,34200,34050,227
|
|
20231201,133200,7117843400,34200,34100,34200,34050,276
|
|
20231201,133100,7108421700,34100,34150,34200,34050,287
|
|
20231201,133000,7098626650,34150,34050,34150,34050,255
|
|
20231201,132900,7089934850,34050,34050,34200,34050,327
|
|
20231201,132800,7078773450,34100,34150,34200,34100,782
|
|
20231201,132700,7052087050,34100,34100,34200,34100,298
|
|
20231201,132600,7041911100,34100,34150,34150,34100,55
|
|
20231201,132500,7040034050,34100,34100,34150,34100,426
|
|
20231201,132400,7025489250,34050,34050,34150,34050,358
|
|
20231201,132300,7013282950,34050,34100,34150,34050,376
|
|
20231201,132200,7000446950,34100,34050,34150,34050,206
|
|
20231201,132100,6993417550,34050,34100,34150,34050,267
|
|
20231201,132000,6984313000,34050,34100,34100,34050,24
|
|
20231201,131900,6983494750,34050,34050,34050,34050,74
|
|
20231201,131800,6980975050,34050,34000,34050,34000,35
|
|
20231201,131700,6979783850,34000,34050,34100,34000,347
|
|
20231201,131600,6967960450,34050,34000,34050,34000,100
|
|
20231201,131500,6964560200,34050,34050,34100,34050,79
|
|
20231201,131400,6961869100,34050,34100,34100,34050,523
|
|
20231201,131300,6944044050,34100,34100,34100,34100,76
|
|
20231201,131200,6941452450,34100,34150,34150,34100,86
|
|
20231201,131100,6938519800,34150,34150,34150,34100,284
|
|
20231201,131000,6928821750,34150,34150,34150,34150,49
|
|
20231201,130900,6927148400,34150,34100,34200,34100,308
|
|
20231201,130800,6916620750,34100,34000,34150,34000,2904
|
|
20231201,130700,6817514950,34000,34000,34050,34000,499
|
|
20231201,130600,6800548250,34000,34000,34000,34000,192
|
|
20231201,130500,6794020250,34000,34000,34000,33950,187
|
|
20231201,130400,6787664100,33950,34050,34050,33950,993
|
|
20231201,130300,6753920200,34000,34000,34050,34000,54
|
|
20231201,130200,6752083350,34000,34000,34050,34000,113
|
|
20231201,130100,6748239150,34000,34000,34050,34000,392
|
|
20231201,130000,6734899950,34050,34000,34050,33950,362
|
|
20231201,125900,6722602600,33950,33950,34000,33950,191
|
|
20231201,125800,6716110500,34000,34000,34000,34000,280
|
|
20231201,125700,6706590500,34000,34000,34050,34000,151
|
|
20231201,125600,6701456250,34000,34000,34050,34000,557
|
|
20231201,125500,6682516000,34000,34000,34050,34000,43
|
|
20231201,125400,6681053850,34000,34050,34050,34000,191
|
|
20231201,125300,6674557950,34050,34050,34100,34000,399
|
|
20231201,125200,6660961950,34050,34000,34050,34000,468
|
|
20231201,125100,6645049250,34000,34000,34000,33950,414
|
|
20231201,125000,6630976450,34000,34050,34050,33950,744
|
|
20231201,124900,6605679900,34000,34000,34000,34000,130
|
|
20231201,124800,6601259900,34000,34050,34050,34000,1239
|
|
20231201,124700,6559131800,34050,34000,34050,34000,97
|
|
20231201,124600,6555831800,34000,34000,34050,34000,64
|
|
20231201,124500,6553653600,34000,34050,34100,34000,253
|
|
20231201,124400,6545031950,34000,34100,34100,34000,208
|
|
20231201,124300,6537955150,34100,34000,34100,34000,203
|
|
20231201,124200,6531044550,34000,34000,34050,34000,280
|
|
20231201,124100,6521514950,34000,34000,34050,34000,303
|
|
20231201,124000,6511205950,34000,34050,34050,34000,91
|
|
20231201,123900,6508109300,34000,34050,34050,34000,405
|
|
20231201,123800,6494338950,34050,34000,34050,34000,233
|
|
20231201,123700,6486411950,34000,34000,34050,34000,348
|
|
20231201,123600,6474567000,34000,34000,34000,34000,215
|
|
20231201,123500,6467257000,34000,34000,34050,34000,119
|
|
20231201,123400,6463206000,34000,34000,34050,34000,478
|
|
20231201,123300,6446940050,34000,34000,34000,34000,49
|
|
20231201,123200,6445274050,34000,34000,34000,34000,78
|
|
20231201,123100,6442622050,34000,34000,34050,34000,424
|
|
20231201,123000,6428202800,34000,34050,34050,34000,249
|
|
20231201,122900,6419726750,34000,34000,34050,34000,439
|
|
20231201,122800,6404789900,34000,34000,34050,34000,404
|
|
20231201,122700,6391051700,34000,34000,34050,34000,412
|
|
20231201,122600,6377027050,34050,34000,34050,34000,143
|
|
20231201,122500,6372164000,34000,34000,34050,34000,123
|
|
20231201,122400,6367978950,34000,34000,34050,34000,395
|
|
20231201,122300,6354538700,34000,34000,34000,34000,116
|
|
20231201,122200,6350594700,34050,34000,34050,34000,257
|
|
20231201,122100,6341856200,34050,34050,34100,34000,1273
|
|
20231201,122000,6298515600,34050,34100,34100,34050,125
|
|
20231201,121900,6294254350,34050,34050,34100,34050,68
|
|
20231201,121800,6291938900,34050,34050,34100,34050,1008
|
|
20231201,121700,6257614150,34050,34050,34100,34050,326
|
|
20231201,121600,6246512850,34050,34050,34100,34050,103
|
|
20231201,121500,6243003950,34100,34100,34100,34100,44
|
|
20231201,121400,6241503550,34050,34100,34100,34050,588
|
|
20231201,121300,6221461200,34100,34000,34100,34000,972
|
|
20231201,121200,6188364700,34000,34000,34050,34000,212
|
|
20231201,121100,6181154000,34000,34050,34050,34000,262
|
|
20231201,121000,6172240800,34050,34050,34100,34050,74
|
|
20231201,120900,6169720550,34050,34050,34050,34050,320
|
|
20231201,120800,6158824550,34050,34050,34050,34050,567
|
|
20231201,120700,6139518200,34050,34050,34100,34050,1585
|
|
20231201,120600,6085540500,34050,34050,34100,34050,376
|
|
20231201,120500,6072719950,34050,34000,34100,33950,788
|
|
20231201,120400,6045857000,34000,34000,34050,33950,254
|
|
20231201,120300,6037215100,34000,34050,34050,34000,767
|
|
20231201,120200,6011134800,34000,34000,34000,34000,281
|
|
20231201,120100,6001580800,34000,34050,34050,34000,362
|
|
20231201,120000,5989272450,34050,34050,34100,34000,169
|
|
20231201,115900,5983514550,34100,34100,34100,34000,105
|
|
20231201,115800,5979937950,34050,34100,34100,34000,641
|
|
20231201,115700,5958135500,34100,34050,34100,34000,518
|
|
20231201,115600,5940481700,34050,34050,34050,34000,595
|
|
20231201,115500,5920224150,34050,34000,34050,34000,584
|
|
20231201,115400,5900360350,34000,34000,34050,34000,169
|
|
20231201,115300,5894610550,34050,34000,34050,34000,291
|
|
20231201,115200,5884704900,34000,34000,34050,34000,248
|
|
20231201,115100,5876265750,34000,34050,34050,34000,300
|
|
20231201,115000,5866061550,34000,34000,34050,34000,179
|
|
20231201,114900,5859968750,34000,34050,34050,34000,464
|
|
20231201,114800,5844174850,34050,33950,34050,33900,287
|
|
20231201,114700,5834429250,33950,34000,34050,33950,566
|
|
20231201,114600,5815185300,34000,34000,34050,34000,519
|
|
20231201,114500,5797525750,34000,34000,34050,34000,250
|
|
20231201,114400,5789022950,34050,34000,34050,33950,251
|
|
20231201,114300,5780484450,34000,34050,34050,33950,461
|
|
20231201,114200,5764822200,34050,34000,34050,33900,426
|
|
20231201,114100,5750339100,34050,34000,34050,33950,932
|
|
20231201,114000,5718649850,33950,34000,34000,33900,325
|
|
20231201,113900,5707607300,34000,34000,34000,33950,285
|
|
20231201,113800,5697920550,34000,34000,34000,33950,326
|
|
20231201,113700,5686842950,34000,34000,34000,33950,496
|
|
20231201,113600,5669987050,34000,33950,34000,33900,290
|
|
20231201,113500,5660143350,33950,33950,33950,33900,429
|
|
20231201,113400,5645587550,33950,33850,33950,33850,893
|
|
20231201,113300,5615285700,33850,33850,33950,33800,671
|
|
20231201,113200,5592550200,33900,33850,33900,33850,281
|
|
20231201,113100,5583026500,33900,33800,33900,33800,603
|
|
20231201,113000,5562613900,33800,33800,33850,33700,362
|
|
20231201,112900,5550382150,33900,33800,33900,33700,355
|
|
20231201,112800,5538374500,33750,33850,33850,33700,434
|
|
20231201,112700,5523712900,33850,33800,33900,33700,346
|
|
20231201,112600,5512013800,33800,33750,33900,33700,252
|
|
20231201,112500,5503496750,33800,33750,33900,33650,661
|
|
20231201,112400,5481160050,33750,33700,33750,33700,429
|
|
20231201,112300,5466696800,33700,33750,33750,33700,347
|
|
20231201,112200,5454993900,33750,33750,33750,33600,1046
|
|
20231201,112100,5419779050,33750,33800,33800,33700,355
|
|
20231201,112000,5407799750,33800,33800,33800,33750,407
|
|
20231201,111900,5394051300,33800,33700,33800,33650,545
|
|
20231201,111800,5375684850,33650,33800,33850,33650,504
|
|
20231201,111700,5358670750,33800,33700,33850,33650,443
|
|
20231201,111600,5343701750,33750,33800,33800,33650,783
|
|
20231201,111500,5317283700,33700,33800,33850,33700,662
|
|
20231201,111400,5294934100,33750,33800,33850,33750,618
|
|
20231201,111300,5274051450,33850,33800,33900,33800,446
|
|
20231201,111200,5258956150,33800,33800,33850,33800,571
|
|
20231201,111100,5239649700,33850,33850,33850,33750,330
|
|
20231201,111000,5228488900,33800,33850,33900,33800,407
|
|
20231201,110900,5214716600,33850,33750,33850,33750,623
|
|
20231201,110800,5193649350,33850,33750,33850,33750,539
|
|
20231201,110700,5175433850,33750,33900,33900,33750,270
|
|
20231201,110600,5166303500,33850,33800,33850,33750,721
|
|
20231201,110500,5141935850,33850,33800,33850,33750,632
|
|
20231201,110400,5120583750,33800,33800,33800,33750,544
|
|
20231201,110300,5102199800,33800,33700,33800,33650,1292
|
|
20231201,110200,5058597900,33700,33700,33700,33650,708
|
|
20231201,110100,5034761200,33700,33850,33850,33650,4242
|
|
20231201,110000,4891626050,33850,33800,33850,33800,1029
|
|
20231201,105900,4856833400,33800,33800,33850,33800,481
|
|
20231201,105800,4840563600,33800,33850,33900,33800,1383
|
|
20231201,105700,4793808700,33850,33850,33900,33800,966
|
|
20231201,105600,4761129550,33900,33800,34000,33800,692
|
|
20231201,105500,4737708350,33800,33950,34000,33800,1544
|
|
20231201,105400,4685407200,33950,33900,33950,33850,509
|
|
20231201,105300,4668160800,33950,33850,34000,33850,612
|
|
20231201,105200,4647423950,33900,33950,34000,33850,547
|
|
20231201,105100,4628890050,33950,34000,34050,33900,339
|
|
20231201,105000,4617365300,34000,34000,34000,33800,220
|
|
20231201,104900,4609902200,33800,34000,34050,33800,4567
|
|
20231201,104800,4455274600,34000,34050,34050,34000,361
|
|
20231201,104700,4442992150,34050,33950,34050,33950,442
|
|
20231201,104600,4427946350,34000,34000,34000,33950,269
|
|
20231201,104500,4418803150,34000,34000,34000,33950,746
|
|
20231201,104400,4393447000,34000,33900,34000,33900,663
|
|
20231201,104300,4370918050,33950,34000,34000,33900,448
|
|
20231201,104200,4355723350,33900,33950,34000,33850,4284
|
|
20231201,104100,4210468550,34000,34050,34050,33950,643
|
|
20231201,104000,4188606150,34000,34050,34050,34000,499
|
|
20231201,103900,4171632950,34050,34050,34050,34000,541
|
|
20231201,103800,4153237000,34000,34050,34050,34000,362
|
|
20231201,103700,4140919250,34050,34050,34100,34000,196
|
|
20231201,103600,4134247150,34050,34050,34050,34000,224
|
|
20231201,103500,4126629150,34050,34050,34100,34000,299
|
|
20231201,103400,4116453550,34050,34050,34100,34000,98
|
|
20231201,103300,4113116600,34050,34050,34150,34000,621
|
|
20231201,103200,4091939750,34050,34050,34100,34000,2069
|
|
20231201,103100,4021581800,34100,34100,34100,34050,206
|
|
20231201,103000,4014559050,34100,34100,34100,34050,137
|
|
20231201,102900,4009888100,34100,34100,34150,34050,330
|
|
20231201,102800,3998636750,34050,34100,34100,34050,272
|
|
20231201,102700,3989371150,34100,34050,34150,34050,189
|
|
20231201,102600,3982928550,34100,34150,34150,34050,560
|
|
20231201,102500,3963832000,34100,34150,34150,34100,354
|
|
20231201,102400,3951754500,34150,34100,34150,34100,352
|
|
20231201,102300,3939740350,34100,34200,34200,34100,613
|
|
20231201,102200,3918798950,34200,34200,34200,34150,857
|
|
20231201,102100,3889509750,34150,34200,34200,34150,637
|
|
20231201,102000,3867745350,34200,34200,34200,34150,297
|
|
20231201,101900,3857592800,34200,34150,34200,34100,520
|
|
20231201,101800,3839822000,34100,34200,34200,34100,574
|
|
20231201,101700,3820221850,34200,34200,34200,34150,448
|
|
20231201,101600,3804903950,34200,34200,34200,34150,1478
|
|
20231201,101500,3754426450,34150,34200,34200,34150,827
|
|
20231201,101400,3726153050,34200,34150,34200,34100,1010
|
|
20231201,101300,3691648850,34200,34150,34200,34150,280
|
|
20231201,101200,3682078350,34150,34100,34150,34050,472
|
|
20231201,101100,3665966450,34150,34100,34150,34050,652
|
|
20231201,101000,3643727850,34100,34050,34150,34000,204
|
|
20231201,100900,3636773050,34050,34050,34050,34000,133
|
|
20231201,100800,3632248250,34100,33950,34100,33950,2038
|
|
20231201,100700,3562958050,34000,34000,34000,33950,335
|
|
20231201,100600,3551571350,34000,33950,34000,33950,226
|
|
20231201,100500,3543892900,33950,33900,34000,33900,294
|
|
20231201,100400,3533912050,33900,34150,34150,33900,4575
|
|
20231201,100300,3378520800,34150,34150,34150,34100,177
|
|
20231201,100200,3372478550,34150,34100,34150,34050,857
|
|
20231201,100100,3343250250,34150,34250,34250,34100,716
|
|
20231201,100000,3318774300,34250,34050,34250,34000,14315
|
|
20231201,095900,2830284200,34050,34050,34050,34000,290
|
|
20231201,095800,2820415500,34050,33950,34050,33950,1418
|
|
20231201,095700,2772201850,33950,34000,34000,33950,195
|
|
20231201,095600,2765574650,34000,34000,34000,33950,1764
|
|
20231201,095500,2705618250,34000,34000,34050,34000,293
|
|
20231201,095400,2695652800,34000,34000,34050,33900,1356
|
|
20231201,095300,2649591300,34000,34000,34050,34000,424
|
|
20231201,095200,2635174500,34000,34000,34050,33950,466
|
|
20231201,095100,2619333900,34000,34000,34000,33950,167
|
|
20231201,095000,2613657100,34000,34050,34050,34000,478
|
|
20231201,094900,2597404550,34050,33950,34050,33950,1024
|
|
20231201,094800,2562603650,34000,33950,34050,33950,368
|
|
20231201,094700,2550090900,33950,33850,33950,33850,1875
|
|
20231201,094600,2486532750,33900,33950,33950,33900,1824
|
|
20231201,094500,2424660050,33950,34100,34100,33950,6255
|
|
20231201,094400,2212053500,34100,34050,34100,34050,986
|
|
20231201,094300,2178475550,34050,34050,34100,34000,840
|
|
20231201,094200,2149880800,34050,34100,34100,34000,352
|
|
20231201,094100,2137894100,34000,34100,34150,34000,604
|
|
20231201,094000,2117317550,34150,34150,34150,34050,1296
|
|
20231201,093900,2073098800,34150,34050,34150,33950,3120
|
|
20231201,093800,1966732950,33950,33900,34000,33850,4187
|
|
20231201,093700,1824562050,33900,33900,33950,33850,1233
|
|
20231201,093600,1782816350,33850,33900,33950,33800,3168
|
|
20231201,093500,1675460550,33900,33900,33950,33800,581
|
|
20231201,093400,1655781400,33900,33950,33950,33850,725
|
|
20231201,093300,1631212950,33950,33900,34000,33800,572
|
|
20231201,093200,1611858100,33900,33850,34000,33850,3270
|
|
20231201,093100,1501023800,33850,33800,33850,33800,563
|
|
20231201,093000,1481969900,33850,33900,33900,33800,240
|
|
20231201,092900,1473844950,33850,33900,33900,33850,540
|
|
20231201,092800,1455552650,33900,33750,33900,33700,911
|
|
20231201,092700,1424760550,33750,33800,33800,33750,1478
|
|
20231201,092600,1374804650,33800,33800,33800,33800,2234
|
|
20231201,092500,1299295450,33800,33800,33800,33700,2201
|
|
20231201,092400,1224931600,33800,33800,33800,33750,872
|
|
20231201,092300,1195462000,33800,33850,33850,33800,625
|
|
20231201,092200,1174313300,33850,33850,33850,33800,320
|
|
20231201,092100,1163483150,33850,33850,33900,33850,874
|
|
20231201,092000,1133858350,33900,34000,34000,33900,1113
|
|
20231201,091900,1096096950,34000,33950,34050,33950,4085
|
|
20231201,091800,957222250,33950,33700,33950,33700,4519
|
|
20231201,091700,804247200,33750,33650,33750,33600,1840
|
|
20231201,091600,742216850,33600,33650,33700,33600,983
|
|
20231201,091500,709153200,33700,33750,33800,33700,643
|
|
20231201,091400,687456450,33800,33850,33850,33700,449
|
|
20231201,091300,672306850,33850,33900,33900,33700,1400
|
|
20231201,091200,624996000,33900,33900,33900,33800,546
|
|
20231201,091100,606525500,33850,33800,33850,33750,1436
|
|
20231201,091000,557966300,33800,33800,33800,33750,1237
|
|
20231201,090900,516202400,33800,33600,33800,33450,1825
|
|
20231201,090800,454740700,33550,33500,33550,33450,1417
|
|
20231201,090700,407281450,33500,33550,33550,33500,350
|
|
20231201,090600,395552350,33550,33500,33550,33500,1124
|
|
20231201,090500,357884300,33450,33400,33600,33400,4811
|
|
20231201,090400,196415750,33400,33350,33450,33350,706
|
|
20231201,090300,172845100,33350,33200,33350,33150,371
|
|
20231201,090200,160480300,33200,33250,33300,33150,886
|
|
20231201,090100,131041250,33200,33150,33300,33100,673
|
|
20231201,090000,108701150,33150,33100,33200,33050,3272
|