658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195500,398269750,23650,23650,23650,23650,523
|
|
20231201,195400,398269750,23650,23650,23650,23650,0
|
|
20231201,195300,398269750,23650,23650,23650,23650,0
|
|
20231201,195200,398269750,23650,23650,23650,23650,0
|
|
20231201,195100,398269750,23650,23650,23650,23650,0
|
|
20231201,195000,398269750,23650,23650,23650,23650,0
|
|
20231201,194900,398269750,23650,23650,23650,23650,0
|
|
20231201,194800,398269750,23650,23650,23650,23650,0
|
|
20231201,194700,398269750,23650,23650,23650,23650,0
|
|
20231201,194600,398269750,23650,23650,23650,23650,0
|
|
20231201,194500,398269750,23650,23650,23650,23650,0
|
|
20231201,194400,398269750,23650,23650,23650,23650,0
|
|
20231201,194300,398269750,23650,23650,23650,23650,0
|
|
20231201,194200,398269750,23650,23650,23650,23650,0
|
|
20231201,194100,398269750,23650,23650,23650,23650,0
|
|
20231201,194000,398269750,23650,23650,23650,23650,0
|
|
20231201,193900,398269750,23650,23650,23650,23650,0
|
|
20231201,193800,398269750,23650,23650,23650,23650,0
|
|
20231201,193700,398269750,23650,23650,23650,23650,0
|
|
20231201,193600,398269750,23650,23650,23650,23650,0
|
|
20231201,193500,398269750,23650,23650,23650,23650,0
|
|
20231201,193400,398269750,23650,23650,23650,23650,0
|
|
20231201,193300,398269750,23650,23650,23650,23650,0
|
|
20231201,193200,398269750,23650,23650,23650,23650,0
|
|
20231201,193100,398269750,23650,23650,23650,23650,0
|
|
20231201,193000,398269750,23650,23650,23650,23650,0
|
|
20231201,192900,398269750,23650,23650,23650,23650,0
|
|
20231201,192800,398269750,23650,23650,23650,23650,0
|
|
20231201,192700,398269750,23650,23650,23650,23650,0
|
|
20231201,192600,398269750,23650,23650,23650,23650,0
|
|
20231201,192500,398269750,23650,23650,23650,23650,523
|
|
20231201,192400,398269750,23650,23650,23650,23650,0
|
|
20231201,192300,398269750,23650,23650,23650,23650,0
|
|
20231201,192200,398269750,23650,23650,23650,23650,0
|
|
20231201,192100,398269750,23650,23650,23650,23650,0
|
|
20231201,192000,398269750,23650,23650,23650,23650,0
|
|
20231201,191900,398269750,23650,23650,23650,23650,0
|
|
20231201,191800,398269750,23650,23650,23650,23650,0
|
|
20231201,191700,398269750,23650,23650,23650,23650,0
|
|
20231201,191600,398269750,23650,23650,23650,23650,0
|
|
20231201,191500,398269750,23650,23650,23650,23650,0
|
|
20231201,191400,398269750,23650,23650,23650,23650,0
|
|
20231201,191300,398269750,23650,23650,23650,23650,0
|
|
20231201,191200,398269750,23650,23650,23650,23650,0
|
|
20231201,191100,398269750,23650,23650,23650,23650,0
|
|
20231201,191000,398269750,23650,23650,23650,23650,0
|
|
20231201,190900,398269750,23650,23650,23650,23650,0
|
|
20231201,190800,398269750,23650,23650,23650,23650,0
|
|
20231201,190700,398269750,23650,23650,23650,23650,0
|
|
20231201,190600,398269750,23650,23650,23650,23650,0
|
|
20231201,190500,398269750,23650,23650,23650,23650,0
|
|
20231201,190400,398269750,23650,23650,23650,23650,0
|
|
20231201,190300,398269750,23650,23650,23650,23650,0
|
|
20231201,190200,398269750,23650,23650,23650,23650,0
|
|
20231201,190100,398269750,23650,23650,23650,23650,0
|
|
20231201,190000,398269750,23650,23650,23650,23650,0
|
|
20231201,185900,398269750,23650,23650,23650,23650,0
|
|
20231201,185800,398269750,23650,23650,23650,23650,0
|
|
20231201,185700,398269750,23650,23650,23650,23650,0
|
|
20231201,185600,398269750,23650,23650,23650,23650,0
|
|
20231201,185500,398269750,23650,23650,23650,23650,523
|
|
20231201,185400,398269750,23650,23650,23650,23650,0
|
|
20231201,185300,398269750,23650,23650,23650,23650,0
|
|
20231201,185200,398269750,23650,23650,23650,23650,0
|
|
20231201,185100,398269750,23650,23650,23650,23650,0
|
|
20231201,185000,398269750,23650,23650,23650,23650,0
|
|
20231201,184900,398269750,23650,23650,23650,23650,0
|
|
20231201,184800,398269750,23650,23650,23650,23650,0
|
|
20231201,184700,398269750,23650,23650,23650,23650,0
|
|
20231201,184600,398269750,23650,23650,23650,23650,0
|
|
20231201,184500,398269750,23650,23650,23650,23650,0
|
|
20231201,184400,398269750,23650,23650,23650,23650,0
|
|
20231201,184300,398269750,23650,23650,23650,23650,0
|
|
20231201,184200,398269750,23650,23650,23650,23650,0
|
|
20231201,184100,398269750,23650,23650,23650,23650,0
|
|
20231201,184000,398269750,23650,23650,23650,23650,0
|
|
20231201,183900,398269750,23650,23650,23650,23650,0
|
|
20231201,183800,398269750,23650,23650,23650,23650,0
|
|
20231201,183700,398269750,23650,23650,23650,23650,0
|
|
20231201,183600,398269750,23650,23650,23650,23650,0
|
|
20231201,183500,398269750,23650,23650,23650,23650,0
|
|
20231201,183400,398269750,23650,23650,23650,23650,0
|
|
20231201,183300,398269750,23650,23650,23650,23650,0
|
|
20231201,183200,398269750,23650,23650,23650,23650,0
|
|
20231201,183100,398269750,23650,23650,23650,23650,0
|
|
20231201,183000,398269750,23650,23650,23650,23650,0
|
|
20231201,182900,398269750,23650,23650,23650,23650,0
|
|
20231201,182800,398269750,23650,23650,23650,23650,0
|
|
20231201,182700,398269750,23650,23650,23650,23650,0
|
|
20231201,182600,398269750,23650,23650,23650,23650,0
|
|
20231201,182500,398269750,23650,23650,23650,23650,523
|
|
20231201,182400,398269750,23650,23650,23650,23650,0
|
|
20231201,182300,398269750,23650,23650,23650,23650,0
|
|
20231201,182200,398269750,23650,23650,23650,23650,0
|
|
20231201,182100,398269750,23650,23650,23650,23650,0
|
|
20231201,182000,398269750,23650,23650,23650,23650,0
|
|
20231201,181900,398269750,23650,23650,23650,23650,0
|
|
20231201,181800,398269750,23650,23650,23650,23650,0
|
|
20231201,181700,398269750,23650,23650,23650,23650,0
|
|
20231201,181600,398269750,23650,23650,23650,23650,0
|
|
20231201,181500,398269750,23650,23650,23650,23650,0
|
|
20231201,181400,398269750,23650,23650,23650,23650,0
|
|
20231201,181300,398269750,23650,23650,23650,23650,0
|
|
20231201,181200,398269750,23650,23650,23650,23650,0
|
|
20231201,181100,398269750,23650,23650,23650,23650,0
|
|
20231201,181000,398269750,23650,23650,23650,23650,0
|
|
20231201,180900,398269750,23650,23650,23650,23650,0
|
|
20231201,180800,398269750,23650,23650,23650,23650,0
|
|
20231201,180700,398269750,23650,23650,23650,23650,0
|
|
20231201,180600,398269750,23650,23650,23650,23650,0
|
|
20231201,180500,398269750,23650,23650,23650,23650,0
|
|
20231201,180400,398269750,23650,23650,23650,23650,0
|
|
20231201,180300,398269750,23650,23650,23650,23650,0
|
|
20231201,180200,398269750,23650,23650,23650,23650,0
|
|
20231201,180100,398269750,23650,23650,23650,23650,0
|
|
20231201,180000,398269750,23650,23650,23650,23650,0
|
|
20231201,175900,398269750,23650,23650,23650,23650,0
|
|
20231201,175800,398269750,23650,23650,23650,23650,0
|
|
20231201,175700,398269750,23650,23650,23650,23650,0
|
|
20231201,175600,398269750,23650,23650,23650,23650,0
|
|
20231201,175500,398269750,23650,23650,23650,23650,523
|
|
20231201,175400,398269750,23650,23650,23650,23650,0
|
|
20231201,175300,398269750,23650,23650,23650,23650,0
|
|
20231201,175200,398269750,23650,23650,23650,23650,0
|
|
20231201,175100,398269750,23650,23650,23650,23650,0
|
|
20231201,175000,398269750,23650,23650,23650,23650,0
|
|
20231201,174900,398269750,23650,23650,23650,23650,0
|
|
20231201,174800,398269750,23650,23650,23650,23650,0
|
|
20231201,174700,398269750,23650,23650,23650,23650,0
|
|
20231201,174600,398269750,23650,23650,23650,23650,0
|
|
20231201,174500,398269750,23650,23650,23650,23650,0
|
|
20231201,174400,398269750,23650,23650,23650,23650,0
|
|
20231201,174300,398269750,23650,23650,23650,23650,0
|
|
20231201,174200,398269750,23650,23650,23650,23650,0
|
|
20231201,174100,398269750,23650,23650,23650,23650,0
|
|
20231201,174000,398269750,23650,23650,23650,23650,0
|
|
20231201,173900,398269750,23650,23650,23650,23650,0
|
|
20231201,173800,398269750,23650,23650,23650,23650,0
|
|
20231201,173700,398269750,23650,23650,23650,23650,0
|
|
20231201,173600,398269750,23650,23650,23650,23650,0
|
|
20231201,173500,398269750,23650,23650,23650,23650,0
|
|
20231201,173400,398269750,23650,23650,23650,23650,0
|
|
20231201,173300,398269750,23650,23650,23650,23650,0
|
|
20231201,173200,398269750,23650,23650,23650,23650,0
|
|
20231201,173100,398269750,23650,23650,23650,23650,0
|
|
20231201,173000,398269750,23650,23650,23650,23650,0
|
|
20231201,172900,398269750,23650,23650,23650,23650,0
|
|
20231201,172800,398269750,23650,23650,23650,23650,0
|
|
20231201,172700,398269750,23650,23650,23650,23650,0
|
|
20231201,172600,398269750,23650,23650,23650,23650,0
|
|
20231201,172500,398269750,23650,23650,23650,23650,523
|
|
20231201,172400,398269750,23650,23650,23650,23650,0
|
|
20231201,172300,398269750,23650,23650,23650,23650,0
|
|
20231201,172200,398269750,23650,23650,23650,23650,0
|
|
20231201,172100,398269750,23650,23650,23650,23650,0
|
|
20231201,172000,398269750,23650,23650,23650,23650,0
|
|
20231201,171900,398269750,23650,23650,23650,23650,0
|
|
20231201,171800,398269750,23650,23650,23650,23650,0
|
|
20231201,171700,398269750,23650,23650,23650,23650,0
|
|
20231201,171600,398269750,23650,23650,23650,23650,0
|
|
20231201,171500,398269750,23650,23650,23650,23650,0
|
|
20231201,171400,398269750,23650,23650,23650,23650,0
|
|
20231201,171300,398269750,23650,23650,23650,23650,0
|
|
20231201,171200,398269750,23650,23650,23650,23650,0
|
|
20231201,171100,398269750,23650,23650,23650,23650,0
|
|
20231201,171000,398269750,23650,23650,23650,23650,0
|
|
20231201,170900,398269750,23650,23650,23650,23650,0
|
|
20231201,170800,398269750,23650,23650,23650,23650,0
|
|
20231201,170700,398269750,23650,23650,23650,23650,0
|
|
20231201,170600,398269750,23650,23650,23650,23650,0
|
|
20231201,170500,398269750,23650,23650,23650,23650,0
|
|
20231201,170400,398269750,23650,23650,23650,23650,0
|
|
20231201,170300,398269750,23650,23650,23650,23650,0
|
|
20231201,170200,398269750,23650,23650,23650,23650,0
|
|
20231201,170100,398269750,23650,23650,23650,23650,0
|
|
20231201,170000,398269750,23650,23650,23650,23650,0
|
|
20231201,165900,398269750,23650,23650,23650,23650,0
|
|
20231201,165800,398269750,23650,23650,23650,23650,0
|
|
20231201,165700,398269750,23650,23650,23650,23650,0
|
|
20231201,165600,398269750,23650,23650,23650,23650,0
|
|
20231201,165500,398269750,23650,23650,23650,23650,523
|
|
20231201,165400,398269750,23650,23650,23650,23650,0
|
|
20231201,165300,398269750,23650,23650,23650,23650,0
|
|
20231201,165200,398269750,23650,23650,23650,23650,0
|
|
20231201,165100,398269750,23650,23650,23650,23650,0
|
|
20231201,165000,398269750,23650,23650,23650,23650,0
|
|
20231201,164900,398269750,23650,23650,23650,23650,0
|
|
20231201,164800,398269750,23650,23650,23650,23650,0
|
|
20231201,164700,398269750,23650,23650,23650,23650,0
|
|
20231201,164600,398269750,23650,23650,23650,23650,0
|
|
20231201,164500,398269750,23650,23650,23650,23650,0
|
|
20231201,164400,398269750,23650,23650,23650,23650,0
|
|
20231201,164300,398269750,23650,23650,23650,23650,0
|
|
20231201,164200,398269750,23650,23650,23650,23650,0
|
|
20231201,164100,398269750,23650,23650,23650,23650,0
|
|
20231201,164000,398269750,23650,23650,23650,23650,0
|
|
20231201,163900,398269750,23650,23650,23650,23650,0
|
|
20231201,163800,398269750,23650,23650,23650,23650,0
|
|
20231201,163700,398269750,23650,23650,23650,23650,0
|
|
20231201,163600,398269750,23650,23650,23650,23650,0
|
|
20231201,163500,398269750,23650,23650,23650,23650,0
|
|
20231201,163400,398269750,23650,23650,23650,23650,0
|
|
20231201,163300,398269750,23650,23650,23650,23650,0
|
|
20231201,163200,398269750,23650,23650,23650,23650,0
|
|
20231201,163100,398269750,23650,23650,23650,23650,0
|
|
20231201,163000,398269750,23650,23650,23650,23650,0
|
|
20231201,162900,398269750,23650,23650,23650,23650,0
|
|
20231201,162800,398269750,23650,23650,23650,23650,0
|
|
20231201,162700,398269750,23650,23650,23650,23650,0
|
|
20231201,162600,398269750,23650,23650,23650,23650,0
|
|
20231201,162500,398269750,23650,23650,23650,23650,523
|
|
20231201,162400,398269750,23650,23650,23650,23650,0
|
|
20231201,162300,398269750,23650,23650,23650,23650,0
|
|
20231201,162200,398269750,23650,23650,23650,23650,0
|
|
20231201,162100,398269750,23650,23650,23650,23650,0
|
|
20231201,162000,398269750,23650,23650,23650,23650,0
|
|
20231201,161900,398269750,23650,23650,23650,23650,0
|
|
20231201,161800,398269750,23650,23650,23650,23650,0
|
|
20231201,161700,398269750,23650,23650,23650,23650,0
|
|
20231201,161600,398269750,23650,23650,23650,23650,0
|
|
20231201,161500,398269750,23650,23650,23650,23650,0
|
|
20231201,161400,398269750,23650,23650,23650,23650,0
|
|
20231201,161300,398269750,23650,23650,23650,23650,0
|
|
20231201,161200,398269750,23650,23650,23650,23650,0
|
|
20231201,161100,398269750,23650,23650,23650,23650,0
|
|
20231201,161000,398269750,23650,23650,23650,23650,0
|
|
20231201,160900,398269750,23650,23650,23650,23650,0
|
|
20231201,160800,398269750,23650,23650,23650,23650,0
|
|
20231201,160700,398269750,23650,23650,23650,23650,0
|
|
20231201,160600,398269750,23650,23650,23650,23650,0
|
|
20231201,160500,398269750,23650,23650,23650,23650,0
|
|
20231201,160400,398269750,23650,23650,23650,23650,0
|
|
20231201,160300,398269750,23650,23650,23650,23650,0
|
|
20231201,160200,398269750,23650,23650,23650,23650,0
|
|
20231201,160100,398269750,23650,23650,23650,23650,0
|
|
20231201,160000,398269750,23650,23650,23650,23650,0
|
|
20231201,155900,398269750,23650,23650,23650,23650,0
|
|
20231201,155800,398269750,23650,23650,23650,23650,0
|
|
20231201,155700,398269750,23650,23650,23650,23650,0
|
|
20231201,155600,398269750,23650,23650,23650,23650,0
|
|
20231201,155500,398269750,23650,23650,23650,23650,523
|
|
20231201,155400,398269750,23650,23650,23650,23650,0
|
|
20231201,155300,398269750,23650,23650,23650,23650,0
|
|
20231201,155200,398269750,23650,23650,23650,23650,0
|
|
20231201,155100,398269750,23650,23650,23650,23650,0
|
|
20231201,155000,398269750,23650,23650,23650,23650,0
|
|
20231201,154900,398269750,23650,23650,23650,23650,0
|
|
20231201,154800,398269750,23650,23650,23650,23650,0
|
|
20231201,154700,398269750,23650,23650,23650,23650,0
|
|
20231201,154600,398269750,23650,23650,23650,23650,0
|
|
20231201,154500,398269750,23650,23650,23650,23650,0
|
|
20231201,154400,398269750,23650,23650,23650,23650,0
|
|
20231201,154300,398269750,23650,23650,23650,23650,0
|
|
20231201,154200,398269750,23650,23650,23650,23650,0
|
|
20231201,154100,398269750,23650,23650,23650,23650,0
|
|
20231201,154000,398269750,23650,23650,23650,23650,0
|
|
20231201,153900,398269750,23650,23650,23650,23650,0
|
|
20231201,153800,398269750,23650,23650,23650,23650,0
|
|
20231201,153700,398269750,23650,23650,23650,23650,0
|
|
20231201,153600,398269750,23650,23650,23650,23650,0
|
|
20231201,153500,398269750,23650,23650,23650,23650,0
|
|
20231201,153400,398269750,23650,23650,23650,23650,0
|
|
20231201,153300,398269750,23650,23650,23650,23650,0
|
|
20231201,153200,398269750,23650,23650,23650,23650,0
|
|
20231201,153100,398269750,23650,23650,23650,23650,0
|
|
20231201,153000,398269750,23650,23650,23650,23650,523
|
|
20231201,152900,385900800,23700,23700,23700,23700,0
|
|
20231201,152800,385900800,23700,23700,23700,23700,0
|
|
20231201,152700,385900800,23700,23700,23700,23700,0
|
|
20231201,152600,385900800,23700,23700,23700,23700,0
|
|
20231201,152500,385900800,23700,23700,23700,23700,0
|
|
20231201,152400,385900800,23700,23700,23700,23700,0
|
|
20231201,152300,385900800,23700,23700,23700,23700,0
|
|
20231201,152200,385900800,23700,23700,23700,23700,0
|
|
20231201,152100,385900800,23700,23700,23700,23700,0
|
|
20231201,152000,385900800,23700,23700,23700,23700,0
|
|
20231201,151900,385900800,23700,23650,23700,23550,355
|
|
20231201,151800,377493500,23700,23650,23700,23650,6
|
|
20231201,151700,377351550,23700,23650,23700,23650,6
|
|
20231201,151600,377209600,23650,23650,23650,23650,328
|
|
20231201,151500,369452400,23650,23650,23650,23650,0
|
|
20231201,151400,369452400,23650,23600,23650,23600,21
|
|
20231201,151300,368956750,23600,23650,23650,23600,22
|
|
20231201,151200,368437500,23650,23600,23650,23550,288
|
|
20231201,151100,361641600,23650,23600,23650,23600,34
|
|
20231201,151000,360839150,23650,23600,23650,23600,92
|
|
20231201,150900,358666900,23600,23650,23650,23600,16
|
|
20231201,150800,358289250,23600,23600,23600,23600,25
|
|
20231201,150700,357699250,23650,23650,23650,23650,21
|
|
20231201,150600,357202600,23650,23650,23650,23650,0
|
|
20231201,150500,357202600,23650,23650,23650,23650,0
|
|
20231201,150400,357202600,23650,23650,23650,23650,0
|
|
20231201,150300,357202600,23650,23650,23650,23650,50
|
|
20231201,150200,356020100,23650,23650,23650,23650,1
|
|
20231201,150100,355996450,23600,23600,23600,23600,39
|
|
20231201,150000,355076050,23650,23650,23650,23650,0
|
|
20231201,145900,355076050,23650,23650,23650,23650,11
|
|
20231201,145800,354815900,23650,23650,23650,23650,0
|
|
20231201,145700,354815900,23650,23650,23650,23650,6
|
|
20231201,145600,354674000,23650,23650,23650,23650,1
|
|
20231201,145500,354650350,23600,23600,23600,23600,12
|
|
20231201,145400,354367150,23650,23650,23650,23650,0
|
|
20231201,145300,354367150,23650,23650,23650,23650,10
|
|
20231201,145200,354130650,23650,23650,23650,23650,1
|
|
20231201,145100,354107000,23600,23600,23600,23600,15
|
|
20231201,145000,353753000,23650,23650,23650,23650,3
|
|
20231201,144900,353682050,23650,23650,23650,23650,0
|
|
20231201,144800,353682050,23650,23650,23650,23650,2
|
|
20231201,144700,353634750,23700,23700,23700,23700,0
|
|
20231201,144600,353634750,23700,23700,23700,23700,0
|
|
20231201,144500,353634750,23700,23700,23700,23700,72
|
|
20231201,144400,351928350,23700,23700,23700,23700,10
|
|
20231201,144300,351691350,23700,23700,23700,23700,1
|
|
20231201,144200,351667650,23600,23600,23600,23600,18
|
|
20231201,144100,351242850,23700,23700,23700,23700,0
|
|
20231201,144000,351242850,23700,23700,23700,23700,1
|
|
20231201,143900,351219150,23600,23650,23650,23600,69
|
|
20231201,143800,349588250,23650,23650,23650,23650,0
|
|
20231201,143700,349588250,23650,23650,23650,23650,0
|
|
20231201,143600,349588250,23650,23650,23650,23650,25
|
|
20231201,143500,348997000,23650,23650,23650,23650,15
|
|
20231201,143400,348642250,23650,23650,23650,23650,0
|
|
20231201,143300,348642250,23650,23650,23650,23650,0
|
|
20231201,143200,348642250,23650,23600,23650,23550,105
|
|
20231201,143100,346168700,23600,23600,23600,23600,1
|
|
20231201,143000,346145100,23650,23650,23650,23650,0
|
|
20231201,142900,346145100,23650,23650,23650,23650,0
|
|
20231201,142800,346145100,23650,23650,23650,23650,1
|
|
20231201,142700,346121450,23600,23600,23600,23600,244
|
|
20231201,142600,340363050,23600,23600,23600,23600,91
|
|
20231201,142500,338215450,23600,23600,23600,23600,83
|
|
20231201,142400,336256650,23700,23700,23700,23700,0
|
|
20231201,142300,336256650,23700,23700,23700,23700,1
|
|
20231201,142200,336232950,23650,23650,23650,23650,10
|
|
20231201,142100,335996450,23700,23700,23700,23700,10
|
|
20231201,142000,335759450,23700,23700,23700,23700,1
|
|
20231201,141900,335735750,23650,23650,23650,23650,1
|
|
20231201,141800,335712100,23700,23700,23700,23700,1
|
|
20231201,141700,335688400,23700,23700,23700,23700,1
|
|
20231201,141600,335664700,23650,23700,23700,23650,9
|
|
20231201,141500,335451800,23650,23650,23650,23650,100
|
|
20231201,141400,333086800,23650,23650,23650,23650,0
|
|
20231201,141300,333086800,23650,23650,23650,23650,10
|
|
20231201,141200,332850300,23650,23650,23650,23650,101
|
|
20231201,141100,330461650,23600,23600,23600,23600,2
|
|
20231201,141000,330414450,23650,23650,23650,23650,0
|
|
20231201,140900,330414450,23650,23700,23700,23650,8
|
|
20231201,140800,330225150,23700,23700,23700,23700,0
|
|
20231201,140700,330225150,23700,23700,23700,23700,0
|
|
20231201,140600,330225150,23700,23700,23700,23700,0
|
|
20231201,140500,330225150,23700,23700,23700,23700,0
|
|
20231201,140400,330225150,23700,23700,23700,23700,0
|
|
20231201,140300,330225150,23700,23700,23700,23700,0
|
|
20231201,140200,330225150,23700,23650,23700,23650,6
|
|
20231201,140100,330083150,23600,23650,23650,23600,4
|
|
20231201,140000,329988600,23650,23650,23650,23650,0
|
|
20231201,135900,329988600,23650,23650,23650,23650,0
|
|
20231201,135800,329988600,23650,23650,23650,23650,4
|
|
20231201,135700,329894000,23650,23600,23650,23600,2
|
|
20231201,135600,329846750,23650,23650,23650,23650,0
|
|
20231201,135500,329846750,23650,23650,23650,23650,0
|
|
20231201,135400,329846750,23650,23650,23650,23650,1
|
|
20231201,135300,329823100,23600,23650,23650,23600,6
|
|
20231201,135200,329681450,23600,23650,23650,23600,64
|
|
20231201,135100,328168200,23650,23650,23650,23650,0
|
|
20231201,135000,328168200,23650,23650,23650,23650,8
|
|
20231201,134900,327979000,23600,23600,23600,23600,0
|
|
20231201,134800,327979000,23600,23600,23600,23600,0
|
|
20231201,134700,327979000,23600,23600,23600,23600,62
|
|
20231201,134600,326515800,23600,23600,23600,23600,3
|
|
20231201,134500,326445000,23600,23600,23600,23600,0
|
|
20231201,134400,326445000,23600,23600,23600,23600,13
|
|
20231201,134300,326138200,23600,23600,23600,23600,11
|
|
20231201,134200,325878600,23600,23600,23600,23600,0
|
|
20231201,134100,325878600,23600,23600,23600,23600,200
|
|
20231201,134000,321158600,23600,23600,23600,23600,6
|
|
20231201,133900,321017000,23600,23600,23600,23600,0
|
|
20231201,133800,321017000,23600,23550,23600,23550,20
|
|
20231201,133700,320545050,23600,23600,23600,23600,0
|
|
20231201,133600,320545050,23600,23600,23600,23600,0
|
|
20231201,133500,320545050,23600,23600,23600,23600,120
|
|
20231201,133400,317713050,23600,23600,23600,23600,0
|
|
20231201,133300,317713050,23600,23600,23600,23600,0
|
|
20231201,133200,317713050,23600,23600,23600,23600,0
|
|
20231201,133100,317713050,23600,23600,23600,23600,1
|
|
20231201,133000,317689450,23550,23550,23550,23550,0
|
|
20231201,132900,317689450,23550,23550,23550,23550,5
|
|
20231201,132800,317571700,23550,23550,23550,23550,0
|
|
20231201,132700,317571700,23550,23550,23550,23550,0
|
|
20231201,132600,317571700,23550,23600,23600,23550,15
|
|
20231201,132500,317217950,23600,23600,23600,23600,20
|
|
20231201,132400,316745950,23600,23600,23600,23600,1
|
|
20231201,132300,316722350,23550,23550,23550,23550,5
|
|
20231201,132200,316604600,23550,23550,23550,23550,0
|
|
20231201,132100,316604600,23550,23550,23550,23550,0
|
|
20231201,132000,316604600,23550,23600,23600,23550,25
|
|
20231201,131900,316015200,23600,23600,23600,23600,0
|
|
20231201,131800,316015200,23600,23600,23600,23600,0
|
|
20231201,131700,316015200,23600,23600,23600,23600,2
|
|
20231201,131600,315968000,23600,23600,23600,23600,0
|
|
20231201,131500,315968000,23600,23600,23600,23600,0
|
|
20231201,131400,315968000,23600,23600,23600,23600,0
|
|
20231201,131300,315968000,23600,23600,23600,23600,50
|
|
20231201,131200,314788000,23600,23600,23600,23600,0
|
|
20231201,131100,314788000,23600,23600,23600,23600,0
|
|
20231201,131000,314788000,23600,23600,23600,23600,0
|
|
20231201,130900,314788000,23600,23600,23600,23600,0
|
|
20231201,130800,314788000,23600,23600,23600,23600,0
|
|
20231201,130700,314788000,23600,23600,23600,23600,115
|
|
20231201,130600,312074000,23650,23650,23650,23650,0
|
|
20231201,130500,312074000,23650,23600,23650,23600,8
|
|
20231201,130400,311885150,23650,23650,23650,23650,0
|
|
20231201,130300,311885150,23650,23650,23650,23650,0
|
|
20231201,130200,311885150,23650,23650,23650,23650,0
|
|
20231201,130100,311885150,23650,23650,23650,23650,2
|
|
20231201,130000,311837850,23600,23600,23600,23600,128
|
|
20231201,125900,308817050,23600,23600,23600,23600,0
|
|
20231201,125800,308817050,23600,23600,23600,23600,0
|
|
20231201,125700,308817050,23600,23600,23600,23600,0
|
|
20231201,125600,308817050,23600,23600,23600,23600,0
|
|
20231201,125500,308817050,23600,23600,23600,23600,0
|
|
20231201,125400,308817050,23600,23600,23600,23600,0
|
|
20231201,125300,308817050,23600,23600,23600,23600,0
|
|
20231201,125200,308817050,23600,23600,23600,23600,0
|
|
20231201,125100,308817050,23600,23600,23600,23600,258
|
|
20231201,125000,302728250,23600,23600,23600,23600,0
|
|
20231201,124900,302728250,23600,23600,23600,23600,0
|
|
20231201,124800,302728250,23600,23600,23600,23600,27
|
|
20231201,124700,302091050,23650,23650,23650,23650,0
|
|
20231201,124600,302091050,23650,23650,23650,23650,1
|
|
20231201,124500,302067400,23650,23650,23650,23650,0
|
|
20231201,124400,302067400,23650,23650,23650,23650,5
|
|
20231201,124300,301949150,23600,23600,23600,23600,300
|
|
20231201,124200,294869150,23600,23600,23600,23600,0
|
|
20231201,124100,294869150,23600,23600,23600,23600,596
|
|
20231201,124000,280803550,23600,23600,23600,23600,0
|
|
20231201,123900,280803550,23600,23600,23600,23600,1
|
|
20231201,123800,280779950,23650,23650,23650,23650,5
|
|
20231201,123700,280661700,23650,23650,23650,23650,0
|
|
20231201,123600,280661700,23650,23650,23650,23650,0
|
|
20231201,123500,280661700,23650,23650,23650,23650,0
|
|
20231201,123400,280661700,23650,23650,23650,23650,0
|
|
20231201,123300,280661700,23650,23650,23650,23650,0
|
|
20231201,123200,280661700,23650,23650,23650,23650,0
|
|
20231201,123100,280661700,23650,23650,23650,23650,35
|
|
20231201,123000,279833950,23650,23650,23650,23650,0
|
|
20231201,122900,279833950,23650,23650,23650,23650,0
|
|
20231201,122800,279833950,23650,23650,23650,23600,165
|
|
20231201,122700,275932200,23650,23650,23650,23650,50
|
|
20231201,122600,274749700,23650,23650,23650,23650,0
|
|
20231201,122500,274749700,23650,23650,23650,23650,0
|
|
20231201,122400,274749700,23650,23650,23650,23650,10
|
|
20231201,122300,274513200,23650,23650,23650,23650,10
|
|
20231201,122200,274276700,23650,23650,23650,23650,0
|
|
20231201,122100,274276700,23650,23650,23650,23650,2
|
|
20231201,122000,274229400,23650,23650,23650,23650,0
|
|
20231201,121900,274229400,23650,23650,23650,23650,250
|
|
20231201,121800,268316900,23700,23700,23700,23700,2
|
|
20231201,121700,268269500,23600,23650,23650,23600,69
|
|
20231201,121600,266637700,23700,23700,23700,23700,0
|
|
20231201,121500,266637700,23700,23700,23700,23700,0
|
|
20231201,121400,266637700,23700,23700,23700,23700,0
|
|
20231201,121300,266637700,23700,23700,23700,23700,0
|
|
20231201,121200,266637700,23700,23700,23700,23700,50
|
|
20231201,121100,265452700,23700,23700,23700,23700,1
|
|
20231201,121000,265429000,23700,23700,23700,23700,1
|
|
20231201,120900,265405300,23600,23700,23700,23600,10
|
|
20231201,120800,265168900,23650,23650,23650,23650,0
|
|
20231201,120700,265168900,23650,23650,23650,23650,0
|
|
20231201,120600,265168900,23650,23650,23650,23650,0
|
|
20231201,120500,265168900,23650,23650,23650,23650,0
|
|
20231201,120400,265168900,23650,23650,23650,23650,0
|
|
20231201,120300,265168900,23650,23650,23650,23650,0
|
|
20231201,120200,265168900,23650,23650,23650,23650,0
|
|
20231201,120100,265168900,23650,23650,23650,23650,10
|
|
20231201,120000,264932400,23650,23650,23650,23650,0
|
|
20231201,115900,264932400,23650,23650,23650,23650,0
|
|
20231201,115800,264932400,23650,23650,23650,23650,0
|
|
20231201,115700,264932400,23650,23650,23650,23650,0
|
|
20231201,115600,264932400,23650,23650,23650,23650,0
|
|
20231201,115500,264932400,23650,23650,23650,23650,0
|
|
20231201,115400,264932400,23650,23650,23650,23650,0
|
|
20231201,115300,264932400,23650,23650,23650,23650,0
|
|
20231201,115200,264932400,23650,23650,23650,23650,0
|
|
20231201,115100,264932400,23650,23650,23650,23650,0
|
|
20231201,115000,264932400,23650,23650,23650,23650,0
|
|
20231201,114900,264932400,23650,23650,23650,23650,100
|
|
20231201,114800,262567400,23700,23700,23700,23700,0
|
|
20231201,114700,262567400,23700,23700,23700,23700,2
|
|
20231201,114600,262520000,23700,23700,23700,23700,0
|
|
20231201,114500,262520000,23700,23700,23700,23700,50
|
|
20231201,114400,261335000,23600,23600,23600,23600,2
|
|
20231201,114300,261287800,23600,23600,23600,23600,0
|
|
20231201,114200,261287800,23600,23600,23600,23600,0
|
|
20231201,114100,261287800,23600,23600,23600,23600,7
|
|
20231201,114000,261122600,23600,23600,23600,23600,0
|
|
20231201,113900,261122600,23600,23600,23600,23600,0
|
|
20231201,113800,261122600,23600,23600,23600,23600,0
|
|
20231201,113700,261122600,23600,23600,23600,23600,0
|
|
20231201,113600,261122600,23600,23600,23600,23600,0
|
|
20231201,113500,261122600,23600,23600,23600,23600,1
|
|
20231201,113400,261099000,23500,23500,23500,23500,0
|
|
20231201,113300,261099000,23500,23550,23550,23500,38
|
|
20231201,113200,260204500,23550,23550,23550,23550,0
|
|
20231201,113100,260204500,23550,23550,23550,23550,30
|
|
20231201,113000,259498000,23550,23550,23550,23550,328
|
|
20231201,112900,251773600,23600,23600,23600,23600,1
|
|
20231201,112800,251750000,23550,23550,23550,23550,0
|
|
20231201,112700,251750000,23550,23600,23600,23550,85
|
|
20231201,112600,249746050,23700,23700,23700,23700,11
|
|
20231201,112500,249485350,23600,23600,23600,23600,69
|
|
20231201,112400,247856950,23600,23600,23600,23600,16
|
|
20231201,112300,247479350,23600,23600,23600,23600,1
|
|
20231201,112200,247455750,23700,23700,23700,23700,5
|
|
20231201,112100,247337250,23700,23700,23700,23700,0
|
|
20231201,112000,247337250,23700,23700,23700,23700,0
|
|
20231201,111900,247337250,23700,23700,23700,23700,9
|
|
20231201,111800,247123950,23650,23650,23650,23650,20
|
|
20231201,111700,246650950,23650,23650,23650,23650,0
|
|
20231201,111600,246650950,23650,23650,23650,23650,0
|
|
20231201,111500,246650950,23650,23650,23650,23650,0
|
|
20231201,111400,246650950,23650,23650,23650,23650,3
|
|
20231201,111300,246580000,23700,23700,23700,23700,0
|
|
20231201,111200,246580000,23700,23700,23700,23700,0
|
|
20231201,111100,246580000,23700,23700,23700,23700,0
|
|
20231201,111000,246580000,23700,23700,23700,23700,0
|
|
20231201,110900,246580000,23700,23700,23700,23700,1
|
|
20231201,110800,246556300,23700,23700,23700,23700,0
|
|
20231201,110700,246556300,23700,23700,23700,23700,1
|
|
20231201,110600,246532600,23700,23700,23700,23700,2
|
|
20231201,110500,246485200,23700,23650,23700,23650,7
|
|
20231201,110400,246319350,23650,23650,23650,23650,1
|
|
20231201,110300,246295700,23650,23650,23650,23650,1
|
|
20231201,110200,246272050,23700,23700,23700,23700,4
|
|
20231201,110100,246177250,23700,23700,23700,23700,0
|
|
20231201,110000,246177250,23700,23700,23700,23700,70
|
|
20231201,105900,244518250,23700,23700,23700,23700,73
|
|
20231201,105800,242788150,23700,23700,23700,23700,5
|
|
20231201,105700,242669650,23700,23700,23700,23700,0
|
|
20231201,105600,242669650,23700,23700,23700,23700,1
|
|
20231201,105500,242645950,23700,23600,23700,23550,101
|
|
20231201,105400,240265200,23600,23650,23650,23600,60
|
|
20231201,105300,238846700,23650,23650,23650,23650,51
|
|
20231201,105200,237640550,23600,23600,23600,23600,64
|
|
20231201,105100,236130150,23700,23650,23700,23650,279
|
|
20231201,105000,229531750,23600,23600,23600,23600,0
|
|
20231201,104900,229531750,23600,23600,23600,23600,0
|
|
20231201,104800,229531750,23600,23600,23600,23600,0
|
|
20231201,104700,229531750,23600,23600,23600,23600,0
|
|
20231201,104600,229531750,23600,23600,23600,23600,0
|
|
20231201,104500,229531750,23600,23600,23600,23600,0
|
|
20231201,104400,229531750,23600,23600,23600,23600,0
|
|
20231201,104300,229531750,23600,23600,23600,23600,0
|
|
20231201,104200,229531750,23600,23600,23600,23600,5
|
|
20231201,104100,229413750,23600,23600,23600,23600,1
|
|
20231201,104000,229390150,23650,23650,23650,23650,35
|
|
20231201,103900,228562400,23650,23650,23650,23650,1
|
|
20231201,103800,228538750,23550,23550,23550,23550,0
|
|
20231201,103700,228538750,23550,23550,23550,23550,20
|
|
20231201,103600,228067750,23650,23650,23650,23650,0
|
|
20231201,103500,228067750,23650,23650,23650,23650,3
|
|
20231201,103400,227996800,23700,23700,23700,23700,0
|
|
20231201,103300,227996800,23700,23700,23700,23700,0
|
|
20231201,103200,227996800,23700,23700,23700,23700,10
|
|
20231201,103100,227759800,23700,23600,23700,23550,200
|
|
20231201,103000,223046350,23700,23700,23700,23700,0
|
|
20231201,102900,223046350,23700,23700,23700,23700,15
|
|
20231201,102800,222690850,23700,23700,23700,23700,12
|
|
20231201,102700,222406450,23600,23600,23600,23600,53
|
|
20231201,102600,221155650,23600,23600,23600,23600,52
|
|
20231201,102500,219928450,23600,23700,23700,23600,11
|
|
20231201,102400,219667850,23700,23700,23700,23700,0
|
|
20231201,102300,219667850,23700,23700,23700,23700,2
|
|
20231201,102200,219620450,23700,23700,23700,23700,2
|
|
20231201,102100,219573050,23700,23600,23700,23600,41
|
|
20231201,102000,218605350,23600,23650,23650,23600,13
|
|
20231201,101900,218298000,23600,23600,23600,23600,13
|
|
20231201,101800,217991200,23600,23600,23600,23600,45
|
|
20231201,101700,216929200,23550,23550,23550,23550,0
|
|
20231201,101600,216929200,23550,23600,23600,23550,60
|
|
20231201,101500,215513700,23600,23600,23600,23600,2
|
|
20231201,101400,215466500,23600,23600,23600,23600,0
|
|
20231201,101300,215466500,23600,23600,23600,23600,13
|
|
20231201,101200,215159700,23600,23600,23600,23600,0
|
|
20231201,101100,215159700,23600,23600,23600,23600,0
|
|
20231201,101000,215159700,23600,23600,23600,23600,10
|
|
20231201,100900,214923700,23600,23600,23600,23600,1
|
|
20231201,100800,214900100,23600,23600,23600,23600,13
|
|
20231201,100700,214593300,23550,23550,23550,23550,0
|
|
20231201,100600,214593300,23550,23450,23550,23450,6
|
|
20231201,100500,214452500,23400,23450,23450,23400,100
|
|
20231201,100400,212108000,23500,23500,23500,23500,10
|
|
20231201,100300,211873000,23600,23600,23600,23600,0
|
|
20231201,100200,211873000,23600,23600,23600,23600,10
|
|
20231201,100100,211637000,23600,23600,23600,23600,24
|
|
20231201,100000,211070600,23600,23600,23600,23600,1
|
|
20231201,095900,211047000,23500,23500,23500,23500,20
|
|
20231201,095800,210577000,23500,23350,23500,23300,373
|
|
20231201,095700,201850150,23300,23400,23400,23300,125
|
|
20231201,095600,198937550,23350,23400,23400,23350,844
|
|
20231201,095500,179203850,23450,23500,23500,23450,636
|
|
20231201,095400,164289200,23500,23500,23500,23500,0
|
|
20231201,095300,164289200,23500,23500,23500,23500,170
|
|
20231201,095200,160294200,23450,23450,23450,23450,0
|
|
20231201,095100,160294200,23450,23450,23450,23450,262
|
|
20231201,095000,154150300,23500,23500,23550,23500,208
|
|
20231201,094900,149260150,23500,23500,23500,23500,0
|
|
20231201,094800,149260150,23500,23550,23550,23500,147
|
|
20231201,094700,145805550,23550,23500,23550,23500,2
|
|
20231201,094600,145758500,23500,23500,23500,23500,39
|
|
20231201,094500,144842000,23550,23550,23550,23500,30
|
|
20231201,094400,144136000,23550,23550,23550,23550,4
|
|
20231201,094300,144041800,23550,23600,23600,23550,26
|
|
20231201,094200,143429450,23600,23600,23600,23600,2
|
|
20231201,094100,143382250,23500,23550,23550,23500,100
|
|
20231201,094000,141030450,23600,23600,23600,23600,60
|
|
20231201,093900,139614450,23600,23600,23600,23600,5
|
|
20231201,093800,139496450,23600,23500,23600,23500,821
|
|
20231201,093700,120197950,23450,23450,23450,23450,0
|
|
20231201,093600,120197950,23450,23450,23450,23450,0
|
|
20231201,093500,120197950,23450,23450,23450,23450,0
|
|
20231201,093400,120197950,23450,23450,23450,23450,8
|
|
20231201,093300,120010350,23450,23450,23450,23450,246
|
|
20231201,093200,114241650,23500,23500,23500,23500,29
|
|
20231201,093100,113560150,23550,23600,23600,23450,200
|
|
20231201,093000,108869800,23500,23500,23500,23500,564
|
|
20231201,092900,95615800,23550,23600,23600,23550,80
|
|
20231201,092800,93731750,23550,23550,23550,23550,11
|
|
20231201,092700,93472700,23500,23550,23550,23500,64
|
|
20231201,092600,91968200,23550,23550,23550,23550,191
|
|
20231201,092500,87470150,23600,23550,23600,23550,110
|
|
20231201,092400,84879600,23550,23550,23550,23550,0
|
|
20231201,092300,84879600,23550,23550,23550,23550,1
|
|
20231201,092200,84856050,23550,23600,23600,23550,212
|
|
20231201,092100,79855100,23600,23650,23650,23600,10
|
|
20231201,092000,79619000,23600,23600,23650,23600,386
|
|
20231201,091900,70500100,23600,23600,23600,23600,121
|
|
20231201,091800,67644500,23600,23600,23600,23600,100
|
|
20231201,091700,65284500,23650,23700,23700,23600,265
|
|
20231201,091600,59019100,23850,23700,23850,23700,563
|
|
20231201,091500,45668750,23750,23750,23750,23750,82
|
|
20231201,091400,43721250,23850,23850,23850,23850,2
|
|
20231201,091300,43673550,23750,23750,23750,23750,65
|
|
20231201,091200,42129800,23850,23850,23850,23850,8
|
|
20231201,091100,41939000,23800,23800,23800,23750,75
|
|
20231201,091000,40156550,23800,23800,23800,23800,110
|
|
20231201,090900,37538550,23900,23900,23900,23900,5
|
|
20231201,090800,37419050,23900,23800,23900,23800,101
|
|
20231201,090700,35015150,23900,23850,23900,23800,82
|
|
20231201,090600,33062800,23850,23850,23850,23800,212
|
|
20231201,090500,28016600,23800,23850,23850,23800,32
|
|
20231201,090400,27254950,23850,24000,24000,23850,214
|
|
20231201,090300,22142700,24000,24050,24050,23900,93
|
|
20231201,090200,19906550,24050,24000,24400,23850,435
|
|
20231201,090100,9429650,23800,24050,24100,23800,301
|
|
20231201,090000,2256400,24050,24300,24300,24050,88
|