670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200700,3304751350,20950,20950,20950,20950,1925
|
|
20231201,200600,3304751350,20950,20950,20950,20950,0
|
|
20231201,200500,3304751350,20950,20950,20950,20950,0
|
|
20231201,200400,3304751350,20950,20950,20950,20950,0
|
|
20231201,200300,3304751350,20950,20950,20950,20950,0
|
|
20231201,200200,3304751350,20950,20950,20950,20950,0
|
|
20231201,200100,3304751350,20950,20950,20950,20950,0
|
|
20231201,200000,3304751350,20950,20950,20950,20950,0
|
|
20231201,195900,3304751350,20950,20950,20950,20950,0
|
|
20231201,195800,3304751350,20950,20950,20950,20950,0
|
|
20231201,195700,3304751350,20950,20950,20950,20950,0
|
|
20231201,195600,3304751350,20950,20950,20950,20950,0
|
|
20231201,195500,3304751350,20950,20950,20950,20950,0
|
|
20231201,195400,3304751350,20950,20950,20950,20950,0
|
|
20231201,195300,3304751350,20950,20950,20950,20950,0
|
|
20231201,195200,3304751350,20950,20950,20950,20950,0
|
|
20231201,195100,3304751350,20950,20950,20950,20950,0
|
|
20231201,195000,3304751350,20950,20950,20950,20950,0
|
|
20231201,194900,3304751350,20950,20950,20950,20950,0
|
|
20231201,194800,3304751350,20950,20950,20950,20950,0
|
|
20231201,194700,3304751350,20950,20950,20950,20950,0
|
|
20231201,194600,3304751350,20950,20950,20950,20950,0
|
|
20231201,194500,3304751350,20950,20950,20950,20950,0
|
|
20231201,194400,3304751350,20950,20950,20950,20950,0
|
|
20231201,194300,3304751350,20950,20950,20950,20950,0
|
|
20231201,194200,3304751350,20950,20950,20950,20950,0
|
|
20231201,194100,3304751350,20950,20950,20950,20950,0
|
|
20231201,194000,3304751350,20950,20950,20950,20950,0
|
|
20231201,193900,3304751350,20950,20950,20950,20950,0
|
|
20231201,193800,3304751350,20950,20950,20950,20950,0
|
|
20231201,193700,3304751350,20950,20950,20950,20950,1925
|
|
20231201,193600,3304751350,20950,20950,20950,20950,0
|
|
20231201,193500,3304751350,20950,20950,20950,20950,0
|
|
20231201,193400,3304751350,20950,20950,20950,20950,0
|
|
20231201,193300,3304751350,20950,20950,20950,20950,0
|
|
20231201,193200,3304751350,20950,20950,20950,20950,0
|
|
20231201,193100,3304751350,20950,20950,20950,20950,0
|
|
20231201,193000,3304751350,20950,20950,20950,20950,0
|
|
20231201,192900,3304751350,20950,20950,20950,20950,0
|
|
20231201,192800,3304751350,20950,20950,20950,20950,0
|
|
20231201,192700,3304751350,20950,20950,20950,20950,0
|
|
20231201,192600,3304751350,20950,20950,20950,20950,0
|
|
20231201,192500,3304751350,20950,20950,20950,20950,0
|
|
20231201,192400,3304751350,20950,20950,20950,20950,0
|
|
20231201,192300,3304751350,20950,20950,20950,20950,0
|
|
20231201,192200,3304751350,20950,20950,20950,20950,0
|
|
20231201,192100,3304751350,20950,20950,20950,20950,0
|
|
20231201,192000,3304751350,20950,20950,20950,20950,0
|
|
20231201,191900,3304751350,20950,20950,20950,20950,0
|
|
20231201,191800,3304751350,20950,20950,20950,20950,0
|
|
20231201,191700,3304751350,20950,20950,20950,20950,0
|
|
20231201,191600,3304751350,20950,20950,20950,20950,0
|
|
20231201,191500,3304751350,20950,20950,20950,20950,0
|
|
20231201,191400,3304751350,20950,20950,20950,20950,0
|
|
20231201,191300,3304751350,20950,20950,20950,20950,0
|
|
20231201,191200,3304751350,20950,20950,20950,20950,0
|
|
20231201,191100,3304751350,20950,20950,20950,20950,0
|
|
20231201,191000,3304751350,20950,20950,20950,20950,0
|
|
20231201,190900,3304751350,20950,20950,20950,20950,0
|
|
20231201,190800,3304751350,20950,20950,20950,20950,0
|
|
20231201,190700,3304751350,20950,20950,20950,20950,1925
|
|
20231201,190600,3304751350,20950,20950,20950,20950,0
|
|
20231201,190500,3304751350,20950,20950,20950,20950,0
|
|
20231201,190400,3304751350,20950,20950,20950,20950,0
|
|
20231201,190300,3304751350,20950,20950,20950,20950,0
|
|
20231201,190200,3304751350,20950,20950,20950,20950,0
|
|
20231201,190100,3304751350,20950,20950,20950,20950,0
|
|
20231201,190000,3304751350,20950,20950,20950,20950,0
|
|
20231201,185900,3304751350,20950,20950,20950,20950,0
|
|
20231201,185800,3304751350,20950,20950,20950,20950,0
|
|
20231201,185700,3304751350,20950,20950,20950,20950,0
|
|
20231201,185600,3304751350,20950,20950,20950,20950,0
|
|
20231201,185500,3304751350,20950,20950,20950,20950,0
|
|
20231201,185400,3304751350,20950,20950,20950,20950,0
|
|
20231201,185300,3304751350,20950,20950,20950,20950,0
|
|
20231201,185200,3304751350,20950,20950,20950,20950,0
|
|
20231201,185100,3304751350,20950,20950,20950,20950,0
|
|
20231201,185000,3304751350,20950,20950,20950,20950,0
|
|
20231201,184900,3304751350,20950,20950,20950,20950,0
|
|
20231201,184800,3304751350,20950,20950,20950,20950,0
|
|
20231201,184700,3304751350,20950,20950,20950,20950,0
|
|
20231201,184600,3304751350,20950,20950,20950,20950,0
|
|
20231201,184500,3304751350,20950,20950,20950,20950,0
|
|
20231201,184400,3304751350,20950,20950,20950,20950,0
|
|
20231201,184300,3304751350,20950,20950,20950,20950,0
|
|
20231201,184200,3304751350,20950,20950,20950,20950,0
|
|
20231201,184100,3304751350,20950,20950,20950,20950,0
|
|
20231201,184000,3304751350,20950,20950,20950,20950,0
|
|
20231201,183900,3304751350,20950,20950,20950,20950,0
|
|
20231201,183800,3304751350,20950,20950,20950,20950,0
|
|
20231201,183700,3304751350,20950,20950,20950,20950,1925
|
|
20231201,183600,3304751350,20950,20950,20950,20950,0
|
|
20231201,183500,3304751350,20950,20950,20950,20950,0
|
|
20231201,183400,3304751350,20950,20950,20950,20950,0
|
|
20231201,183300,3304751350,20950,20950,20950,20950,0
|
|
20231201,183200,3304751350,20950,20950,20950,20950,0
|
|
20231201,183100,3304751350,20950,20950,20950,20950,0
|
|
20231201,183000,3304751350,20950,20950,20950,20950,0
|
|
20231201,182900,3304751350,20950,20950,20950,20950,0
|
|
20231201,182800,3304751350,20950,20950,20950,20950,0
|
|
20231201,182700,3304751350,20950,20950,20950,20950,0
|
|
20231201,182600,3304751350,20950,20950,20950,20950,0
|
|
20231201,182500,3304751350,20950,20950,20950,20950,0
|
|
20231201,182400,3304751350,20950,20950,20950,20950,0
|
|
20231201,182300,3304751350,20950,20950,20950,20950,0
|
|
20231201,182200,3304751350,20950,20950,20950,20950,0
|
|
20231201,182100,3304751350,20950,20950,20950,20950,0
|
|
20231201,182000,3304751350,20950,20950,20950,20950,0
|
|
20231201,181900,3304751350,20950,20950,20950,20950,0
|
|
20231201,181800,3304751350,20950,20950,20950,20950,0
|
|
20231201,181700,3304751350,20950,20950,20950,20950,0
|
|
20231201,181600,3304751350,20950,20950,20950,20950,0
|
|
20231201,181500,3304751350,20950,20950,20950,20950,0
|
|
20231201,181400,3304751350,20950,20950,20950,20950,0
|
|
20231201,181300,3304751350,20950,20950,20950,20950,0
|
|
20231201,181200,3304751350,20950,20950,20950,20950,0
|
|
20231201,181100,3304751350,20950,20950,20950,20950,0
|
|
20231201,181000,3304751350,20950,20950,20950,20950,0
|
|
20231201,180900,3304751350,20950,20950,20950,20950,0
|
|
20231201,180800,3304751350,20950,20950,20950,20950,0
|
|
20231201,180700,3304751350,20950,20950,20950,20950,1925
|
|
20231201,180600,3304751350,20950,20950,20950,20950,0
|
|
20231201,180500,3304751350,20950,20950,20950,20950,0
|
|
20231201,180400,3304751350,20950,20950,20950,20950,0
|
|
20231201,180300,3304751350,20950,20950,20950,20950,0
|
|
20231201,180200,3304751350,20950,20950,20950,20950,0
|
|
20231201,180100,3304751350,20950,20950,20950,20950,0
|
|
20231201,180000,3304751350,20950,20950,20950,20950,0
|
|
20231201,175900,3304751350,20950,20950,20950,20950,0
|
|
20231201,175800,3304751350,20950,20950,20950,20950,0
|
|
20231201,175700,3304751350,20950,20950,20950,20950,0
|
|
20231201,175600,3304751350,20950,20950,20950,20950,0
|
|
20231201,175500,3304751350,20950,20950,20950,20950,0
|
|
20231201,175400,3304751350,20950,20950,20950,20950,0
|
|
20231201,175300,3304751350,20950,20950,20950,20950,0
|
|
20231201,175200,3304751350,20950,20950,20950,20950,0
|
|
20231201,175100,3304751350,20950,20950,20950,20950,0
|
|
20231201,175000,3304751350,20950,20950,20950,20950,0
|
|
20231201,174900,3304751350,20950,20950,20950,20950,0
|
|
20231201,174800,3304751350,20950,20950,20950,20950,0
|
|
20231201,174700,3304751350,20950,20950,20950,20950,0
|
|
20231201,174600,3304751350,20950,20950,20950,20950,0
|
|
20231201,174500,3304751350,20950,20950,20950,20950,0
|
|
20231201,174400,3304751350,20950,20950,20950,20950,0
|
|
20231201,174300,3304751350,20950,20950,20950,20950,0
|
|
20231201,174200,3304751350,20950,20950,20950,20950,0
|
|
20231201,174100,3304751350,20950,20950,20950,20950,0
|
|
20231201,174000,3304751350,20950,20950,20950,20950,0
|
|
20231201,173900,3304751350,20950,20950,20950,20950,0
|
|
20231201,173800,3304751350,20950,20950,20950,20950,0
|
|
20231201,173700,3304751350,20950,20950,20950,20950,1925
|
|
20231201,173600,3304751350,20950,20950,20950,20950,0
|
|
20231201,173500,3304751350,20950,20950,20950,20950,0
|
|
20231201,173400,3304751350,20950,20950,20950,20950,0
|
|
20231201,173300,3304751350,20950,20950,20950,20950,0
|
|
20231201,173200,3304751350,20950,20950,20950,20950,0
|
|
20231201,173100,3304751350,20950,20950,20950,20950,0
|
|
20231201,173000,3304751350,20950,20950,20950,20950,0
|
|
20231201,172900,3304751350,20950,20950,20950,20950,0
|
|
20231201,172800,3304751350,20950,20950,20950,20950,0
|
|
20231201,172700,3304751350,20950,20950,20950,20950,0
|
|
20231201,172600,3304751350,20950,20950,20950,20950,0
|
|
20231201,172500,3304751350,20950,20950,20950,20950,0
|
|
20231201,172400,3304751350,20950,20950,20950,20950,0
|
|
20231201,172300,3304751350,20950,20950,20950,20950,0
|
|
20231201,172200,3304751350,20950,20950,20950,20950,0
|
|
20231201,172100,3304751350,20950,20950,20950,20950,0
|
|
20231201,172000,3304751350,20950,20950,20950,20950,0
|
|
20231201,171900,3304751350,20950,20950,20950,20950,0
|
|
20231201,171800,3304751350,20950,20950,20950,20950,0
|
|
20231201,171700,3304751350,20950,20950,20950,20950,0
|
|
20231201,171600,3304751350,20950,20950,20950,20950,0
|
|
20231201,171500,3304751350,20950,20950,20950,20950,0
|
|
20231201,171400,3304751350,20950,20950,20950,20950,0
|
|
20231201,171300,3304751350,20950,20950,20950,20950,0
|
|
20231201,171200,3304751350,20950,20950,20950,20950,0
|
|
20231201,171100,3304751350,20950,20950,20950,20950,0
|
|
20231201,171000,3304751350,20950,20950,20950,20950,0
|
|
20231201,170900,3304751350,20950,20950,20950,20950,0
|
|
20231201,170800,3304751350,20950,20950,20950,20950,0
|
|
20231201,170700,3304751350,20950,20950,20950,20950,1925
|
|
20231201,170600,3304751350,20950,20950,20950,20950,0
|
|
20231201,170500,3304751350,20950,20950,20950,20950,0
|
|
20231201,170400,3304751350,20950,20950,20950,20950,0
|
|
20231201,170300,3304751350,20950,20950,20950,20950,0
|
|
20231201,170200,3304751350,20950,20950,20950,20950,0
|
|
20231201,170100,3304751350,20950,20950,20950,20950,0
|
|
20231201,170000,3304751350,20950,20950,20950,20950,0
|
|
20231201,165900,3304751350,20950,20950,20950,20950,0
|
|
20231201,165800,3304751350,20950,20950,20950,20950,0
|
|
20231201,165700,3304751350,20950,20950,20950,20950,0
|
|
20231201,165600,3304751350,20950,20950,20950,20950,0
|
|
20231201,165500,3304751350,20950,20950,20950,20950,0
|
|
20231201,165400,3304751350,20950,20950,20950,20950,0
|
|
20231201,165300,3304751350,20950,20950,20950,20950,0
|
|
20231201,165200,3304751350,20950,20950,20950,20950,0
|
|
20231201,165100,3304751350,20950,20950,20950,20950,0
|
|
20231201,165000,3304751350,20950,20950,20950,20950,0
|
|
20231201,164900,3304751350,20950,20950,20950,20950,0
|
|
20231201,164800,3304751350,20950,20950,20950,20950,0
|
|
20231201,164700,3304751350,20950,20950,20950,20950,0
|
|
20231201,164600,3304751350,20950,20950,20950,20950,0
|
|
20231201,164500,3304751350,20950,20950,20950,20950,0
|
|
20231201,164400,3304751350,20950,20950,20950,20950,0
|
|
20231201,164300,3304751350,20950,20950,20950,20950,0
|
|
20231201,164200,3304751350,20950,20950,20950,20950,0
|
|
20231201,164100,3304751350,20950,20950,20950,20950,0
|
|
20231201,164000,3304751350,20950,20950,20950,20950,0
|
|
20231201,163900,3304751350,20950,20950,20950,20950,0
|
|
20231201,163800,3304751350,20950,20950,20950,20950,0
|
|
20231201,163700,3304751350,20950,20950,20950,20950,1925
|
|
20231201,163600,3304751350,20950,20950,20950,20950,0
|
|
20231201,163500,3304751350,20950,20950,20950,20950,0
|
|
20231201,163400,3304751350,20950,20950,20950,20950,0
|
|
20231201,163300,3304751350,20950,20950,20950,20950,0
|
|
20231201,163200,3304751350,20950,20950,20950,20950,0
|
|
20231201,163100,3304751350,20950,20950,20950,20950,0
|
|
20231201,163000,3304751350,20950,20950,20950,20950,0
|
|
20231201,162900,3304751350,20950,20950,20950,20950,0
|
|
20231201,162800,3304751350,20950,20950,20950,20950,0
|
|
20231201,162700,3304751350,20950,20950,20950,20950,0
|
|
20231201,162600,3304751350,20950,20950,20950,20950,0
|
|
20231201,162500,3304751350,20950,20950,20950,20950,0
|
|
20231201,162400,3304751350,20950,20950,20950,20950,0
|
|
20231201,162300,3304751350,20950,20950,20950,20950,0
|
|
20231201,162200,3304751350,20950,20950,20950,20950,0
|
|
20231201,162100,3304751350,20950,20950,20950,20950,0
|
|
20231201,162000,3304751350,20950,20950,20950,20950,0
|
|
20231201,161900,3304751350,20950,20950,20950,20950,0
|
|
20231201,161800,3304751350,20950,20950,20950,20950,0
|
|
20231201,161700,3304751350,20950,20950,20950,20950,0
|
|
20231201,161600,3304751350,20950,20950,20950,20950,0
|
|
20231201,161500,3304751350,20950,20950,20950,20950,0
|
|
20231201,161400,3304751350,20950,20950,20950,20950,0
|
|
20231201,161300,3304751350,20950,20950,20950,20950,0
|
|
20231201,161200,3304751350,20950,20950,20950,20950,0
|
|
20231201,161100,3304751350,20950,20950,20950,20950,0
|
|
20231201,161000,3304751350,20950,20950,20950,20950,0
|
|
20231201,160900,3304751350,20950,20950,20950,20950,0
|
|
20231201,160800,3304751350,20950,20950,20950,20950,0
|
|
20231201,160700,3304751350,20950,20950,20950,20950,1925
|
|
20231201,160600,3304751350,20950,20950,20950,20950,0
|
|
20231201,160500,3304751350,20950,20950,20950,20950,0
|
|
20231201,160400,3304751350,20950,20950,20950,20950,0
|
|
20231201,160300,3304751350,20950,20950,20950,20950,0
|
|
20231201,160200,3304751350,20950,20950,20950,20950,0
|
|
20231201,160100,3304751350,20950,20950,20950,20950,0
|
|
20231201,160000,3304751350,20950,20950,20950,20950,0
|
|
20231201,155900,3304751350,20950,20950,20950,20950,0
|
|
20231201,155800,3304751350,20950,20950,20950,20950,0
|
|
20231201,155700,3304751350,20950,20950,20950,20950,0
|
|
20231201,155600,3304751350,20950,20950,20950,20950,0
|
|
20231201,155500,3304751350,20950,20950,20950,20950,0
|
|
20231201,155400,3304751350,20950,20950,20950,20950,0
|
|
20231201,155300,3304751350,20950,20950,20950,20950,0
|
|
20231201,155200,3304751350,20950,20950,20950,20950,0
|
|
20231201,155100,3304751350,20950,20950,20950,20950,0
|
|
20231201,155000,3304751350,20950,20950,20950,20950,0
|
|
20231201,154900,3304751350,20950,20950,20950,20950,0
|
|
20231201,154800,3304751350,20950,20950,20950,20950,0
|
|
20231201,154700,3304751350,20950,20950,20950,20950,0
|
|
20231201,154600,3304751350,20950,20950,20950,20950,0
|
|
20231201,154500,3304751350,20950,20950,20950,20950,0
|
|
20231201,154400,3304751350,20950,20950,20950,20950,0
|
|
20231201,154300,3304751350,20950,20950,20950,20950,0
|
|
20231201,154200,3304751350,20950,20950,20950,20950,0
|
|
20231201,154100,3304751350,20950,20950,20950,20950,0
|
|
20231201,154000,3304751350,20950,20950,20950,20950,0
|
|
20231201,153900,3304751350,20950,20950,20950,20950,0
|
|
20231201,153800,3304751350,20950,20950,20950,20950,0
|
|
20231201,153700,3304751350,20950,20950,20950,20950,1925
|
|
20231201,153600,3304751350,20950,20950,20950,20950,0
|
|
20231201,153500,3304751350,20950,20950,20950,20950,0
|
|
20231201,153400,3304751350,20950,20950,20950,20950,0
|
|
20231201,153300,3304751350,20950,20950,20950,20950,0
|
|
20231201,153200,3304751350,20950,20950,20950,20950,0
|
|
20231201,153100,3304751350,20950,20950,20950,20950,0
|
|
20231201,153000,3304751350,20950,20950,20950,20950,1925
|
|
20231201,152900,3264422600,20950,20950,20950,20950,0
|
|
20231201,152800,3264422600,20950,20950,20950,20950,0
|
|
20231201,152700,3264422600,20950,20950,20950,20950,0
|
|
20231201,152600,3264422600,20950,20950,20950,20950,0
|
|
20231201,152500,3264422600,20950,20950,20950,20950,0
|
|
20231201,152400,3264422600,20950,20950,20950,20950,0
|
|
20231201,152300,3264422600,20950,20950,20950,20950,0
|
|
20231201,152200,3264422600,20950,20950,20950,20950,0
|
|
20231201,152100,3264422600,20950,20950,20950,20950,0
|
|
20231201,152000,3264422600,20950,20950,20950,20950,0
|
|
20231201,151900,3264422600,20950,21050,21050,20950,242
|
|
20231201,151800,3259345650,21050,21000,21050,20950,711
|
|
20231201,151700,3244430950,21050,21000,21050,20950,381
|
|
20231201,151600,3236431650,21000,21000,21000,20950,602
|
|
20231201,151500,3223789800,21000,20950,21000,20950,165
|
|
20231201,151400,3220325200,21000,20950,21000,20950,292
|
|
20231201,151300,3214193650,20950,20950,21000,20950,270
|
|
20231201,151200,3208524250,20950,20950,21000,20950,284
|
|
20231201,151100,3202560700,20950,20950,21000,20950,280
|
|
20231201,151000,3196688350,21000,20950,21000,20950,447
|
|
20231201,150900,3187315850,20950,21000,21050,20950,988
|
|
20231201,150800,3166569300,21000,21000,21000,20950,368
|
|
20231201,150700,3158841500,21000,21000,21050,20950,400
|
|
20231201,150600,3150441500,21000,21000,21000,20900,1900
|
|
20231201,150500,3110582950,21000,20950,21050,20950,272
|
|
20231201,150400,3104867500,20950,21050,21050,20950,395
|
|
20231201,150300,3096574650,21050,21000,21050,20950,441
|
|
20231201,150200,3087310750,20950,20950,21000,20950,385
|
|
20231201,150100,3079226050,20950,21000,21000,20900,1593
|
|
20231201,150000,3045845700,21000,21000,21000,20950,276
|
|
20231201,145900,3040049950,21000,21000,21000,20950,199
|
|
20231201,145800,3035873100,21000,20950,21000,20950,176
|
|
20231201,145700,3032177500,21000,21000,21000,20950,254
|
|
20231201,145600,3026845050,21000,21000,21000,20950,299
|
|
20231201,145500,3020566400,20950,21000,21050,20950,155
|
|
20231201,145400,3017309650,20950,21000,21050,20950,432
|
|
20231201,145300,3008233150,21000,21000,21050,20950,268
|
|
20231201,145200,3002603650,21000,20950,21000,20950,279
|
|
20231201,145100,2996744850,21050,21050,21050,20950,356
|
|
20231201,145000,2989260000,21050,21000,21050,20950,377
|
|
20231201,144900,2981342400,21000,21050,21050,21000,993
|
|
20231201,144800,2960484300,21000,21050,21050,21000,256
|
|
20231201,144700,2955099750,21000,21050,21050,21000,207
|
|
20231201,144600,2950742650,21000,21050,21050,21000,110
|
|
20231201,144500,2948427400,21050,21050,21050,21000,168
|
|
20231201,144400,2944891300,21050,21000,21050,21000,46
|
|
20231201,144300,2943923350,21050,21050,21050,21000,255
|
|
20231201,144200,2938562850,21050,21050,21050,20950,234
|
|
20231201,144100,2933646400,21050,21000,21050,20950,219
|
|
20231201,144000,2929045700,21050,21000,21050,20950,181
|
|
20231201,143900,2925239600,21000,21000,21050,20950,296
|
|
20231201,143800,2919023100,21000,21000,21000,20950,146
|
|
20231201,143700,2915957350,21000,21000,21000,20950,268
|
|
20231201,143600,2910329700,21000,20950,21000,20950,92
|
|
20231201,143500,2908397950,21000,21000,21000,20950,224
|
|
20231201,143400,2903694150,20950,20950,21000,20950,111
|
|
20231201,143300,2901363400,21000,21000,21000,20950,221
|
|
20231201,143200,2896722650,20950,21000,21000,20950,343
|
|
20231201,143100,2889527550,21000,20950,21000,20950,169
|
|
20231201,143000,2885983100,20950,21000,21000,20900,461
|
|
20231201,142900,2876318750,21000,20950,21000,20950,99
|
|
20231201,142800,2874240550,20950,21000,21000,20950,263
|
|
20231201,142700,2868717850,20950,21000,21000,20950,50
|
|
20231201,142600,2867668100,20950,20950,21000,20900,141
|
|
20231201,142500,2864708200,20950,21000,21000,20900,1572
|
|
20231201,142400,2831838250,21000,20900,21000,20900,168
|
|
20231201,142300,2828314650,21000,20950,21000,20900,219
|
|
20231201,142200,2823725150,20900,20950,21000,20900,193
|
|
20231201,142100,2819683550,20900,20950,20950,20900,163
|
|
20231201,142000,2816269150,20950,20950,21000,20900,55
|
|
20231201,141900,2815116600,21000,20900,21000,20900,357
|
|
20231201,141800,2807627450,20900,21000,21000,20900,1264
|
|
20231201,141700,2781145250,21000,21000,21000,20950,195
|
|
20231201,141600,2777050300,21000,21000,21000,20950,188
|
|
20231201,141500,2773102550,21000,21000,21000,20950,150
|
|
20231201,141400,2769953250,20950,21000,21000,20950,176
|
|
20231201,141300,2766257450,20950,21000,21000,20950,110
|
|
20231201,141200,2763948300,21000,21000,21000,20950,266
|
|
20231201,141100,2758362400,20950,20950,21000,20950,63
|
|
20231201,141000,2757040250,21000,20950,21000,20950,213
|
|
20231201,140900,2752567400,20950,21000,21000,20950,384
|
|
20231201,140800,2744515250,21000,20950,21000,20950,157
|
|
20231201,140700,2741220950,20950,21000,21000,20950,239
|
|
20231201,140600,2736204050,21000,21000,21000,20950,185
|
|
20231201,140500,2732322800,21000,20950,21000,20950,124
|
|
20231201,140400,2729724000,20950,20950,20950,20900,137
|
|
20231201,140300,2726853900,20950,20900,20950,20900,176
|
|
20231201,140200,2723167450,20950,20950,21000,20900,168
|
|
20231201,140100,2719646350,20900,21000,21000,20900,334
|
|
20231201,140000,2712636300,21000,21000,21000,20950,111
|
|
20231201,135900,2710306900,21000,21000,21000,20950,101
|
|
20231201,135800,2708186550,20950,20950,21000,20950,247
|
|
20231201,135700,2703005000,21000,21000,21000,20900,119
|
|
20231201,135600,2700510700,21000,21000,21000,20950,159
|
|
20231201,135500,2697173350,21000,21000,21000,20900,245
|
|
20231201,135400,2692033500,20950,20950,21000,20950,193
|
|
20231201,135300,2687984350,21000,21000,21000,20950,66
|
|
20231201,135200,2686599000,21000,21000,21000,20900,388
|
|
20231201,135100,2678467300,21000,21000,21000,20950,140
|
|
20231201,135000,2675527950,21000,21000,21000,20950,172
|
|
20231201,134900,2671923050,20950,21000,21000,20900,162
|
|
20231201,134800,2668524450,21000,20950,21000,20950,173
|
|
20231201,134700,2664896250,20950,21000,21000,20950,1128
|
|
20231201,134600,2641259700,21000,21000,21000,21000,304
|
|
20231201,134500,2634875700,21050,21000,21050,20950,454
|
|
20231201,134400,2625348950,21000,21000,21000,21000,118
|
|
20231201,134300,2622870950,21000,21000,21000,20950,205
|
|
20231201,134200,2618566600,20950,21050,21050,20950,296
|
|
20231201,134100,2612350550,21050,21000,21050,20950,213
|
|
20231201,134000,2607875950,21000,21050,21050,21000,164
|
|
20231201,133900,2604430400,21050,21000,21050,20950,213
|
|
20231201,133800,2599956600,21000,21000,21000,20950,157
|
|
20231201,133700,2596661200,21000,21000,21050,20950,232
|
|
20231201,133600,2591789200,20950,21000,21000,20950,9
|
|
20231201,133500,2591600250,21000,21050,21050,20950,1081
|
|
20231201,133400,2568886750,21050,21050,21050,21000,95
|
|
20231201,133300,2566887150,21000,21050,21050,21000,69
|
|
20231201,133200,2565436950,21050,21000,21050,21000,202
|
|
20231201,133100,2561185050,21050,21050,21050,21000,106
|
|
20231201,133000,2558954400,21050,21050,21050,21000,214
|
|
20231201,132900,2554451300,21050,21050,21050,21000,124
|
|
20231201,132800,2551842450,21000,21000,21050,21000,255
|
|
20231201,132700,2546482550,21050,21000,21050,20950,93
|
|
20231201,132600,2544527400,21000,21000,21050,21000,253
|
|
20231201,132500,2539212650,21000,21000,21050,20950,157
|
|
20231201,132400,2535910500,21000,21000,21000,21000,138
|
|
20231201,132300,2533012500,21000,21000,21050,20950,241
|
|
20231201,132200,2527946900,21000,21050,21050,21000,608
|
|
20231201,132100,2515178750,21050,21000,21050,21000,285
|
|
20231201,132000,2509181750,21050,21050,21050,21050,135
|
|
20231201,131900,2506340000,21050,21000,21050,21000,170
|
|
20231201,131800,2502762150,21050,21050,21050,21000,89
|
|
20231201,131700,2500890250,21050,21050,21100,21000,277
|
|
20231201,131600,2495061350,21100,21100,21100,21050,195
|
|
20231201,131500,2490954100,21100,21100,21100,21050,101
|
|
20231201,131400,2488826950,21100,21050,21100,21000,319
|
|
20231201,131300,2482111050,21050,21050,21100,21050,78
|
|
20231201,131200,2480467350,21000,21050,21050,21000,166
|
|
20231201,131100,2476973700,21050,21000,21050,21000,252
|
|
20231201,131000,2471671650,21000,21050,21050,21000,186
|
|
20231201,130900,2467763500,21000,20950,21000,20950,225
|
|
20231201,130800,2463044850,20950,21050,21100,20950,896
|
|
20231201,130700,2444229350,21050,21050,21100,21000,180
|
|
20231201,130600,2440442650,21050,21050,21050,21000,328
|
|
20231201,130500,2433540450,21050,21050,21050,21000,341
|
|
20231201,130400,2426366650,21050,21050,21100,21000,601
|
|
20231201,130300,2413700700,21000,21050,21050,21000,233
|
|
20231201,130200,2408797600,21050,21050,21050,21000,162
|
|
20231201,130100,2405388800,21000,21050,21050,21000,202
|
|
20231201,130000,2401140450,21050,21050,21050,21000,90
|
|
20231201,125900,2399248200,21050,21000,21050,20950,223
|
|
20231201,125800,2394566350,21000,21000,21000,20950,193
|
|
20231201,125700,2390514000,21000,21050,21050,20900,775
|
|
20231201,125600,2374291800,21000,21000,21050,20950,216
|
|
20231201,125500,2369755900,21000,21000,21000,21000,197
|
|
20231201,125400,2365618900,21000,21000,21000,20950,186
|
|
20231201,125300,2361715100,21000,21000,21000,21000,225
|
|
20231201,125200,2356990100,21000,21000,21000,20950,117
|
|
20231201,125100,2354533800,21000,21000,21050,21000,163
|
|
20231201,125000,2351110050,21000,21050,21050,20950,169
|
|
20231201,124900,2347561550,21050,21050,21050,21000,130
|
|
20231201,124800,2344826600,21050,21000,21050,20950,385
|
|
20231201,124700,2336740650,21000,21000,21000,20950,123
|
|
20231201,124600,2334159800,20950,21050,21050,20950,737
|
|
20231201,124500,2318696300,21050,21100,21100,21050,128
|
|
20231201,124400,2315998150,21100,21050,21100,21000,273
|
|
20231201,124300,2310247150,21050,21100,21100,21000,781
|
|
20231201,124200,2293828750,21100,21100,21100,21050,202
|
|
20231201,124100,2289568750,21100,21100,21100,21100,196
|
|
20231201,124000,2285433150,21100,21100,21100,21050,67
|
|
20231201,123900,2284020350,21100,21100,21100,21050,967
|
|
20231201,123800,2263660600,21100,21100,21150,21050,168
|
|
20231201,123700,2260116100,21100,21100,21100,21050,266
|
|
20231201,123600,2254505050,21100,21100,21100,21050,269
|
|
20231201,123500,2248830050,21100,21100,21100,21050,191
|
|
20231201,123400,2244800950,21100,21100,21100,21050,270
|
|
20231201,123300,2239106150,21050,21050,21100,21050,122
|
|
20231201,123200,2236537450,21050,21100,21100,21050,164
|
|
20231201,123100,2233082000,21100,21100,21100,21050,264
|
|
20231201,123000,2227513500,21100,21050,21100,21050,293
|
|
20231201,122900,2221334900,21100,21050,21100,21050,267
|
|
20231201,122800,2215705050,21050,21050,21100,21000,156
|
|
20231201,122700,2212421350,21050,21100,21100,21050,258
|
|
20231201,122600,2206984300,21050,21050,21150,21000,490
|
|
20231201,122500,2196663600,21150,21100,21150,21100,324
|
|
20231201,122400,2189827150,21100,21100,21100,21050,289
|
|
20231201,122300,2183731750,21100,21100,21100,21050,262
|
|
20231201,122200,2178206050,21100,21050,21100,21050,233
|
|
20231201,122100,2173291950,21100,21100,21100,21100,242
|
|
20231201,122000,2168185750,21100,21100,21100,21050,187
|
|
20231201,121900,2164242300,21100,21100,21100,21050,498
|
|
20231201,121800,2153734750,21050,21050,21100,21050,114
|
|
20231201,121700,2151331400,21100,21100,21100,21050,271
|
|
20231201,121600,2145616100,21100,21050,21100,21050,188
|
|
20231201,121500,2141654300,21050,21050,21050,21000,1115
|
|
20231201,121400,2118185150,21050,21050,21050,21050,217
|
|
20231201,121300,2113617300,21000,21000,21050,21000,331
|
|
20231201,121200,2106662200,21000,20950,21000,20950,2744
|
|
20231201,121100,2049112700,20950,20950,20950,20900,88
|
|
20231201,121000,2047269750,20950,20950,20950,20900,276
|
|
20231201,120900,2041489150,20950,20950,20950,20900,213
|
|
20231201,120800,2037029300,20950,20950,20950,20900,159
|
|
20231201,120700,2033700000,20900,20950,20950,20900,167
|
|
20231201,120600,2030203800,20900,20900,20950,20900,1161
|
|
20231201,120500,2005935300,20900,20900,20900,20850,127
|
|
20231201,120400,2003284500,20900,20900,20900,20850,176
|
|
20231201,120300,1999607950,20850,20850,20900,20850,249
|
|
20231201,120200,1994407950,20900,20900,20900,20850,141
|
|
20231201,120100,1991463050,20900,20900,20900,20850,185
|
|
20231201,120000,1987599100,20900,20900,20900,20850,243
|
|
20231201,115900,1982523800,20900,20900,20900,20850,202
|
|
20231201,115800,1978304500,20900,20900,20900,20850,145
|
|
20231201,115700,1975275600,20900,20900,20900,20850,145
|
|
20231201,115600,1972245750,20900,20900,20900,20850,176
|
|
20231201,115500,1968569200,20900,20850,20900,20850,246
|
|
20231201,115400,1963434450,20900,20900,20900,20900,106
|
|
20231201,115300,1961219050,20900,20900,20900,20850,281
|
|
20231201,115200,1955350150,20900,20900,20900,20850,281
|
|
20231201,115100,1949478800,20900,20900,20900,20850,125
|
|
20231201,115000,1946868650,20900,20900,20900,20850,182
|
|
20231201,114900,1943068050,20850,20850,20900,20800,1149
|
|
20231201,114800,1919112500,20800,20850,20850,20800,277
|
|
20231201,114700,1913340250,20850,20850,20850,20800,63
|
|
20231201,114600,1912027350,20850,20750,20850,20750,554
|
|
20231201,114500,1900497400,20800,20900,20900,20750,1365
|
|
20231201,114400,1872057550,20900,20900,20900,20900,130
|
|
20231201,114300,1869340550,20900,20900,20900,20850,320
|
|
20231201,114200,1862657200,20900,20900,20900,20850,111
|
|
20231201,114100,1860337350,20900,20900,20900,20850,154
|
|
20231201,114000,1857121100,20900,20900,20900,20900,106
|
|
20231201,113900,1854905700,20900,20900,20900,20850,166
|
|
20231201,113800,1851436950,20900,20900,20900,20850,148
|
|
20231201,113700,1848345300,20900,20850,20900,20850,386
|
|
20231201,113600,1840286050,20900,20900,20900,20850,118
|
|
20231201,113500,1837821450,20900,20900,20900,20850,222
|
|
20231201,113400,1833182400,20900,20900,20900,20850,293
|
|
20231201,113300,1827063800,20850,20900,20900,20850,115
|
|
20231201,113200,1824663650,20900,20900,20900,20900,213
|
|
20231201,113100,1820211950,20900,20900,20900,20850,209
|
|
20231201,113000,1815846100,20850,20950,20950,20850,458
|
|
20231201,112900,1806267500,20900,20950,20950,20900,143
|
|
20231201,112800,1803274250,20900,20900,20950,20850,544
|
|
20231201,112700,1791904000,20900,20850,20900,20850,450
|
|
20231201,112600,1782503000,20900,20900,20900,20800,82
|
|
20231201,112500,1780793300,20900,20850,20900,20800,181
|
|
20231201,112400,1777019050,20850,20800,20850,20800,232
|
|
20231201,112300,1772183400,20850,20850,20850,20800,281
|
|
20231201,112200,1766325300,20850,20850,20850,20850,158
|
|
20231201,112100,1763031000,20850,20850,20850,20800,211
|
|
20231201,112000,1758633950,20850,20850,20850,20850,123
|
|
20231201,111900,1756069400,20850,20850,20850,20800,230
|
|
20231201,111800,1751276250,20800,20850,20850,20800,54
|
|
20231201,111700,1750151700,20850,20850,20850,20800,239
|
|
20231201,111600,1745169350,20800,20850,20850,20800,132
|
|
20231201,111500,1742420300,20850,20800,20850,20800,179
|
|
20231201,111400,1738696150,20850,20850,20850,20800,205
|
|
20231201,111300,1734428000,20850,20800,20850,20800,217
|
|
20231201,111200,1729904050,20800,20800,20850,20800,1043
|
|
20231201,111100,1708209500,20750,20750,20800,20750,355
|
|
20231201,111000,1700842650,20700,20800,20800,20700,419
|
|
20231201,110900,1692142550,20800,20800,20800,20750,137
|
|
20231201,110800,1689296050,20750,20800,20800,20750,141
|
|
20231201,110700,1686363950,20800,20700,20800,20700,955
|
|
20231201,110600,1666549000,20750,20750,20750,20700,199
|
|
20231201,110500,1662420450,20750,20750,20750,20700,66
|
|
20231201,110400,1661051200,20600,20700,20750,20600,284
|
|
20231201,110300,1655172400,20750,20700,20750,20700,615
|
|
20231201,110200,1642438550,20700,20650,20700,20550,3415
|
|
20231201,110100,1571920750,20650,20650,20650,20550,3230
|
|
20231201,110000,1505366950,20650,20700,20700,20650,90
|
|
20231201,105900,1503505150,20700,20700,20700,20650,275
|
|
20231201,105800,1497814250,20650,20700,20700,20650,273
|
|
20231201,105700,1492176400,20700,20700,20700,20650,126
|
|
20231201,105600,1489570350,20700,20700,20700,20650,131
|
|
20231201,105500,1486859350,20700,20700,20700,20700,166
|
|
20231201,105400,1483423150,20650,20700,20700,20600,63
|
|
20231201,105300,1482121700,20650,20650,20650,20650,176
|
|
20231201,105200,1478487300,20650,20650,20700,20600,1046
|
|
20231201,105100,1456888050,20650,20600,20650,20600,133
|
|
20231201,105000,1454148000,20650,20600,20650,20550,423
|
|
20231201,104900,1445434800,20550,20600,20600,20550,127
|
|
20231201,104800,1442820150,20600,20600,20600,20550,107
|
|
20231201,104700,1440616650,20600,20500,20650,20500,6365
|
|
20231201,104600,1310052800,20500,20500,20500,20450,1114
|
|
20231201,104500,1287216600,20500,20500,20600,20500,6729
|
|
20231201,104400,1149256100,20500,20450,20500,20450,1238
|
|
20231201,104300,1123883050,20450,20550,20550,20450,1684
|
|
20231201,104200,1089406500,20550,20600,20600,20550,95
|
|
20231201,104100,1087453800,20550,20600,20650,20500,8666
|
|
20231201,104000,909712650,20600,20650,20650,20500,124
|
|
20231201,103900,907167100,20650,20650,20650,20500,3762
|
|
20231201,103800,829999450,20550,20650,20700,20500,3905
|
|
20231201,103700,749714950,20600,20700,20700,20600,141
|
|
20231201,103600,746807050,20650,20600,20700,20600,553
|
|
20231201,103500,735391100,20650,20550,20650,20550,487
|
|
20231201,103400,725372000,20600,20700,20700,20600,599
|
|
20231201,103300,713029450,20700,20600,20700,20600,566
|
|
20231201,103200,701367850,20650,20700,20800,20600,5124
|
|
20231201,103100,595574200,20750,20750,20800,20700,318
|
|
20231201,103000,588979900,20750,20750,20750,20700,366
|
|
20231201,102900,581402950,20750,20750,20750,20700,100
|
|
20231201,102800,579329700,20750,20750,20800,20750,471
|
|
20231201,102700,569553450,20800,20800,20800,20750,113
|
|
20231201,102600,567204750,20800,20800,20800,20750,127
|
|
20231201,102500,564566450,20800,20800,20800,20750,146
|
|
20231201,102400,561536400,20800,20750,20800,20700,250
|
|
20231201,102300,556347900,20750,20750,20750,20700,238
|
|
20231201,102200,551412150,20700,20800,20800,20700,1293
|
|
20231201,102100,524585600,20750,20850,20850,20750,1300
|
|
20231201,102000,497543950,20850,20800,20850,20800,394
|
|
20231201,101900,489342550,20850,20850,20850,20800,50
|
|
20231201,101800,488301650,20850,20900,20900,20800,500
|
|
20231201,101700,477875150,20900,20900,20900,20850,356
|
|
20231201,101600,470446000,20900,20800,20900,20800,25
|
|
20231201,101500,469924950,20850,20800,20850,20800,539
|
|
20231201,101400,458688700,20850,20850,20900,20800,611
|
|
20231201,101300,445947100,20900,20900,20900,20850,289
|
|
20231201,101200,439917750,20900,20800,20900,20800,197
|
|
20231201,101100,435812850,20900,20900,20900,20800,1037
|
|
20231201,101000,414187700,20850,20950,20950,20850,499
|
|
20231201,100900,403767850,20900,20950,20950,20850,740
|
|
20231201,100800,388302550,20950,20950,20950,20900,1103
|
|
20231201,100700,365198800,20900,20900,20950,20850,142
|
|
20231201,100600,362231300,20900,20900,20900,20850,164
|
|
20231201,100500,358805300,20900,20900,20900,20850,73
|
|
20231201,100400,357280550,20900,20900,20900,20900,37
|
|
20231201,100300,356507250,20900,20900,20900,20850,243
|
|
20231201,100200,351430800,20900,20900,20900,20850,138
|
|
20231201,100100,348546650,20900,20900,20900,20850,107
|
|
20231201,100000,346312950,20900,20900,20900,20850,182
|
|
20231201,095900,342509500,20900,20850,20900,20850,105
|
|
20231201,095800,340316000,20900,20900,20900,20850,380
|
|
20231201,095700,332374300,20900,20900,20900,20900,135
|
|
20231201,095600,329552800,20900,20900,20900,20850,196
|
|
20231201,095500,325457400,20900,20950,20950,20850,779
|
|
20231201,095400,309179750,20900,20900,20950,20900,363
|
|
20231201,095300,301589150,20900,20900,20950,20900,215
|
|
20231201,095200,297092250,20850,20850,20950,20850,379
|
|
20231201,095100,289168400,20900,20900,20900,20850,137
|
|
20231201,095000,286308350,20900,20900,20900,20850,67
|
|
20231201,094900,284908300,20900,20900,20950,20850,247
|
|
20231201,094800,279747350,20850,20900,20900,20850,485
|
|
20231201,094700,269611150,20800,20800,20900,20800,215
|
|
20231201,094600,265129050,20800,20800,20850,20750,141
|
|
20231201,094500,262195500,20850,20850,20850,20750,165
|
|
20231201,094400,258756950,20750,20750,20850,20750,30
|
|
20231201,094300,258133550,20800,20850,20850,20800,384
|
|
20231201,094200,250137900,20800,20800,20850,20750,935
|
|
20231201,094100,230676450,20800,20800,20800,20750,148
|
|
20231201,094000,227600300,20700,20700,20700,20700,7
|
|
20231201,093900,227455400,20750,20750,20800,20750,522
|
|
20231201,093800,216620550,20750,20750,20750,20700,140
|
|
20231201,093700,213715900,20700,20700,20700,20700,48
|
|
20231201,093600,212722300,20750,20700,20750,20650,58
|
|
20231201,093500,211521850,20650,20750,20750,20650,189
|
|
20231201,093400,207605250,20750,20700,20750,20700,108
|
|
20231201,093300,205368050,20750,20700,20750,20700,97
|
|
20231201,093200,203356900,20750,20750,20800,20750,119
|
|
20231201,093100,200887600,20750,20750,20750,20750,181
|
|
20231201,093000,197131850,20750,20750,20750,20700,83
|
|
20231201,092900,195410100,20700,20750,20750,20700,84
|
|
20231201,092800,193669200,20750,20700,20750,20650,366
|
|
20231201,092700,186090500,20700,20700,20700,20650,43
|
|
20231201,092600,185201250,20700,20650,20700,20650,28
|
|
20231201,092500,184621750,20700,20650,20700,20650,61
|
|
20231201,092400,183360300,20650,20650,20700,20650,61
|
|
20231201,092300,182100550,20650,20650,20700,20650,61
|
|
20231201,092200,180840850,20650,20600,20650,20600,229
|
|
20231201,092100,176113850,20600,20600,20650,20600,57
|
|
20231201,092000,174937750,20700,20700,20700,20600,381
|
|
20231201,091900,167085750,20700,20650,20700,20600,262
|
|
20231201,091800,161671250,20650,20650,20650,20600,137
|
|
20231201,091700,158844450,20650,20700,20700,20600,181
|
|
20231201,091600,155113450,20600,20700,20700,20600,494
|
|
20231201,091500,144916500,20700,20650,20700,20650,65
|
|
20231201,091400,143571800,20650,20700,20750,20650,261
|
|
20231201,091300,138170700,20700,20750,20800,20700,384
|
|
20231201,091200,130219350,20750,20800,20800,20750,702
|
|
20231201,091100,115624750,20850,20850,20900,20850,309
|
|
20231201,091000,109170250,20900,20900,20950,20850,410
|
|
20231201,090900,100593550,20950,20850,20950,20850,785
|
|
20231201,090800,84193000,20850,20800,20850,20800,45
|
|
20231201,090700,83255250,20800,20750,20850,20750,300
|
|
20231201,090600,77005100,20750,20750,20750,20600,288
|
|
20231201,090500,71048050,20750,20750,20750,20700,386
|
|
20231201,090400,63040100,20750,20650,20750,20650,508
|
|
20231201,090300,52527250,20600,20650,20700,20600,111
|
|
20231201,090200,50235350,20650,20600,20700,20600,194
|
|
20231201,090100,46228700,20650,20600,20650,20550,771
|
|
20231201,090000,30341700,20600,20700,20750,20600,1323
|