646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194300,31753690150,29450,29450,29450,29450,23634
|
|
20231201,194200,31753690150,29450,29450,29450,29450,0
|
|
20231201,194100,31753690150,29450,29450,29450,29450,0
|
|
20231201,194000,31753690150,29450,29450,29450,29450,0
|
|
20231201,193900,31753690150,29450,29450,29450,29450,0
|
|
20231201,193800,31753690150,29450,29450,29450,29450,0
|
|
20231201,193700,31753690150,29450,29450,29450,29450,0
|
|
20231201,193600,31753690150,29450,29450,29450,29450,0
|
|
20231201,193500,31753690150,29450,29450,29450,29450,0
|
|
20231201,193400,31753690150,29450,29450,29450,29450,0
|
|
20231201,193300,31753690150,29450,29450,29450,29450,0
|
|
20231201,193200,31753690150,29450,29450,29450,29450,0
|
|
20231201,193100,31753690150,29450,29450,29450,29450,0
|
|
20231201,193000,31753690150,29450,29450,29450,29450,0
|
|
20231201,192900,31753690150,29450,29450,29450,29450,0
|
|
20231201,192800,31753690150,29450,29450,29450,29450,0
|
|
20231201,192700,31753690150,29450,29450,29450,29450,0
|
|
20231201,192600,31753690150,29450,29450,29450,29450,0
|
|
20231201,192500,31753690150,29450,29450,29450,29450,0
|
|
20231201,192400,31753690150,29450,29450,29450,29450,0
|
|
20231201,192300,31753690150,29450,29450,29450,29450,0
|
|
20231201,192200,31753690150,29450,29450,29450,29450,0
|
|
20231201,192100,31753690150,29450,29450,29450,29450,0
|
|
20231201,192000,31753690150,29450,29450,29450,29450,0
|
|
20231201,191900,31753690150,29450,29450,29450,29450,0
|
|
20231201,191800,31753690150,29450,29450,29450,29450,0
|
|
20231201,191700,31753690150,29450,29450,29450,29450,0
|
|
20231201,191600,31753690150,29450,29450,29450,29450,0
|
|
20231201,191500,31753690150,29450,29450,29450,29450,0
|
|
20231201,191400,31753690150,29450,29450,29450,29450,0
|
|
20231201,191300,31753690150,29450,29450,29450,29450,23634
|
|
20231201,191200,31753690150,29450,29450,29450,29450,0
|
|
20231201,191100,31753690150,29450,29450,29450,29450,0
|
|
20231201,191000,31753690150,29450,29450,29450,29450,0
|
|
20231201,190900,31753690150,29450,29450,29450,29450,0
|
|
20231201,190800,31753690150,29450,29450,29450,29450,0
|
|
20231201,190700,31753690150,29450,29450,29450,29450,0
|
|
20231201,190600,31753690150,29450,29450,29450,29450,0
|
|
20231201,190500,31753690150,29450,29450,29450,29450,0
|
|
20231201,190400,31753690150,29450,29450,29450,29450,0
|
|
20231201,190300,31753690150,29450,29450,29450,29450,0
|
|
20231201,190200,31753690150,29450,29450,29450,29450,0
|
|
20231201,190100,31753690150,29450,29450,29450,29450,0
|
|
20231201,190000,31753690150,29450,29450,29450,29450,0
|
|
20231201,185900,31753690150,29450,29450,29450,29450,0
|
|
20231201,185800,31753690150,29450,29450,29450,29450,0
|
|
20231201,185700,31753690150,29450,29450,29450,29450,0
|
|
20231201,185600,31753690150,29450,29450,29450,29450,0
|
|
20231201,185500,31753690150,29450,29450,29450,29450,0
|
|
20231201,185400,31753690150,29450,29450,29450,29450,0
|
|
20231201,185300,31753690150,29450,29450,29450,29450,0
|
|
20231201,185200,31753690150,29450,29450,29450,29450,0
|
|
20231201,185100,31753690150,29450,29450,29450,29450,0
|
|
20231201,185000,31753690150,29450,29450,29450,29450,0
|
|
20231201,184900,31753690150,29450,29450,29450,29450,0
|
|
20231201,184800,31753690150,29450,29450,29450,29450,0
|
|
20231201,184700,31753690150,29450,29450,29450,29450,0
|
|
20231201,184600,31753690150,29450,29450,29450,29450,0
|
|
20231201,184500,31753690150,29450,29450,29450,29450,0
|
|
20231201,184400,31753690150,29450,29450,29450,29450,0
|
|
20231201,184300,31753690150,29450,29450,29450,29450,23634
|
|
20231201,184200,31753690150,29450,29450,29450,29450,0
|
|
20231201,184100,31753690150,29450,29450,29450,29450,0
|
|
20231201,184000,31753690150,29450,29450,29450,29450,0
|
|
20231201,183900,31753690150,29450,29450,29450,29450,0
|
|
20231201,183800,31753690150,29450,29450,29450,29450,0
|
|
20231201,183700,31753690150,29450,29450,29450,29450,0
|
|
20231201,183600,31753690150,29450,29450,29450,29450,0
|
|
20231201,183500,31753690150,29450,29450,29450,29450,0
|
|
20231201,183400,31753690150,29450,29450,29450,29450,0
|
|
20231201,183300,31753690150,29450,29450,29450,29450,0
|
|
20231201,183200,31753690150,29450,29450,29450,29450,0
|
|
20231201,183100,31753690150,29450,29450,29450,29450,0
|
|
20231201,183000,31753690150,29450,29450,29450,29450,0
|
|
20231201,182900,31753690150,29450,29450,29450,29450,0
|
|
20231201,182800,31753690150,29450,29450,29450,29450,0
|
|
20231201,182700,31753690150,29450,29450,29450,29450,0
|
|
20231201,182600,31753690150,29450,29450,29450,29450,0
|
|
20231201,182500,31753690150,29450,29450,29450,29450,0
|
|
20231201,182400,31753690150,29450,29450,29450,29450,0
|
|
20231201,182300,31753690150,29450,29450,29450,29450,0
|
|
20231201,182200,31753690150,29450,29450,29450,29450,0
|
|
20231201,182100,31753690150,29450,29450,29450,29450,0
|
|
20231201,182000,31753690150,29450,29450,29450,29450,0
|
|
20231201,181900,31753690150,29450,29450,29450,29450,0
|
|
20231201,181800,31753690150,29450,29450,29450,29450,0
|
|
20231201,181700,31753690150,29450,29450,29450,29450,0
|
|
20231201,181600,31753690150,29450,29450,29450,29450,0
|
|
20231201,181500,31753690150,29450,29450,29450,29450,0
|
|
20231201,181400,31753690150,29450,29450,29450,29450,0
|
|
20231201,181300,31753690150,29450,29450,29450,29450,23634
|
|
20231201,181200,31753690150,29450,29450,29450,29450,0
|
|
20231201,181100,31753690150,29450,29450,29450,29450,0
|
|
20231201,181000,31753690150,29450,29450,29450,29450,0
|
|
20231201,180900,31753690150,29450,29450,29450,29450,0
|
|
20231201,180800,31753690150,29450,29450,29450,29450,0
|
|
20231201,180700,31753690150,29450,29450,29450,29450,0
|
|
20231201,180600,31753690150,29450,29450,29450,29450,0
|
|
20231201,180500,31753690150,29450,29450,29450,29450,0
|
|
20231201,180400,31753690150,29450,29450,29450,29450,0
|
|
20231201,180300,31753690150,29450,29450,29450,29450,0
|
|
20231201,180200,31753690150,29450,29450,29450,29450,0
|
|
20231201,180100,31753690150,29450,29450,29450,29450,0
|
|
20231201,180000,31753690150,29450,29450,29450,29450,0
|
|
20231201,175900,31753690150,29450,29450,29450,29450,0
|
|
20231201,175800,31753690150,29450,29450,29450,29450,0
|
|
20231201,175700,31753690150,29450,29450,29450,29450,0
|
|
20231201,175600,31753690150,29450,29450,29450,29450,0
|
|
20231201,175500,31753690150,29450,29450,29450,29450,0
|
|
20231201,175400,31753690150,29450,29450,29450,29450,0
|
|
20231201,175300,31753690150,29450,29450,29450,29450,0
|
|
20231201,175200,31753690150,29450,29450,29450,29450,0
|
|
20231201,175100,31753690150,29450,29450,29450,29450,0
|
|
20231201,175000,31753690150,29450,29450,29450,29450,0
|
|
20231201,174900,31753690150,29450,29450,29450,29450,0
|
|
20231201,174800,31753690150,29450,29450,29450,29450,0
|
|
20231201,174700,31753690150,29450,29450,29450,29450,0
|
|
20231201,174600,31753690150,29450,29450,29450,29450,0
|
|
20231201,174500,31753690150,29450,29450,29450,29450,0
|
|
20231201,174400,31753690150,29450,29450,29450,29450,0
|
|
20231201,174300,31753690150,29450,29450,29450,29450,23634
|
|
20231201,174200,31753690150,29450,29450,29450,29450,0
|
|
20231201,174100,31753690150,29450,29450,29450,29450,0
|
|
20231201,174000,31753690150,29450,29450,29450,29450,0
|
|
20231201,173900,31753690150,29450,29450,29450,29450,0
|
|
20231201,173800,31753690150,29450,29450,29450,29450,0
|
|
20231201,173700,31753690150,29450,29450,29450,29450,0
|
|
20231201,173600,31753690150,29450,29450,29450,29450,0
|
|
20231201,173500,31753690150,29450,29450,29450,29450,0
|
|
20231201,173400,31753690150,29450,29450,29450,29450,0
|
|
20231201,173300,31753690150,29450,29450,29450,29450,0
|
|
20231201,173200,31753690150,29450,29450,29450,29450,0
|
|
20231201,173100,31753690150,29450,29450,29450,29450,0
|
|
20231201,173000,31753690150,29450,29450,29450,29450,0
|
|
20231201,172900,31753690150,29450,29450,29450,29450,0
|
|
20231201,172800,31753690150,29450,29450,29450,29450,0
|
|
20231201,172700,31753690150,29450,29450,29450,29450,0
|
|
20231201,172600,31753690150,29450,29450,29450,29450,0
|
|
20231201,172500,31753690150,29450,29450,29450,29450,0
|
|
20231201,172400,31753690150,29450,29450,29450,29450,0
|
|
20231201,172300,31753690150,29450,29450,29450,29450,0
|
|
20231201,172200,31753690150,29450,29450,29450,29450,0
|
|
20231201,172100,31753690150,29450,29450,29450,29450,0
|
|
20231201,172000,31753690150,29450,29450,29450,29450,0
|
|
20231201,171900,31753690150,29450,29450,29450,29450,0
|
|
20231201,171800,31753690150,29450,29450,29450,29450,0
|
|
20231201,171700,31753690150,29450,29450,29450,29450,0
|
|
20231201,171600,31753690150,29450,29450,29450,29450,0
|
|
20231201,171500,31753690150,29450,29450,29450,29450,0
|
|
20231201,171400,31753690150,29450,29450,29450,29450,0
|
|
20231201,171300,31753690150,29450,29450,29450,29450,23634
|
|
20231201,171200,31753690150,29450,29450,29450,29450,0
|
|
20231201,171100,31753690150,29450,29450,29450,29450,0
|
|
20231201,171000,31753690150,29450,29450,29450,29450,0
|
|
20231201,170900,31753690150,29450,29450,29450,29450,0
|
|
20231201,170800,31753690150,29450,29450,29450,29450,0
|
|
20231201,170700,31753690150,29450,29450,29450,29450,0
|
|
20231201,170600,31753690150,29450,29450,29450,29450,0
|
|
20231201,170500,31753690150,29450,29450,29450,29450,0
|
|
20231201,170400,31753690150,29450,29450,29450,29450,0
|
|
20231201,170300,31753690150,29450,29450,29450,29450,0
|
|
20231201,170200,31753690150,29450,29450,29450,29450,0
|
|
20231201,170100,31753690150,29450,29450,29450,29450,0
|
|
20231201,170000,31753690150,29450,29450,29450,29450,0
|
|
20231201,165900,31753690150,29450,29450,29450,29450,0
|
|
20231201,165800,31753690150,29450,29450,29450,29450,0
|
|
20231201,165700,31753690150,29450,29450,29450,29450,0
|
|
20231201,165600,31753690150,29450,29450,29450,29450,0
|
|
20231201,165500,31753690150,29450,29450,29450,29450,0
|
|
20231201,165400,31753690150,29450,29450,29450,29450,0
|
|
20231201,165300,31753690150,29450,29450,29450,29450,0
|
|
20231201,165200,31753690150,29450,29450,29450,29450,0
|
|
20231201,165100,31753690150,29450,29450,29450,29450,0
|
|
20231201,165000,31753690150,29450,29450,29450,29450,0
|
|
20231201,164900,31753690150,29450,29450,29450,29450,0
|
|
20231201,164800,31753690150,29450,29450,29450,29450,0
|
|
20231201,164700,31753690150,29450,29450,29450,29450,0
|
|
20231201,164600,31753690150,29450,29450,29450,29450,0
|
|
20231201,164500,31753690150,29450,29450,29450,29450,0
|
|
20231201,164400,31753690150,29450,29450,29450,29450,0
|
|
20231201,164300,31753690150,29450,29450,29450,29450,23634
|
|
20231201,164200,31753690150,29450,29450,29450,29450,0
|
|
20231201,164100,31753690150,29450,29450,29450,29450,0
|
|
20231201,164000,31753690150,29450,29450,29450,29450,0
|
|
20231201,163900,31753690150,29450,29450,29450,29450,0
|
|
20231201,163800,31753690150,29450,29450,29450,29450,0
|
|
20231201,163700,31753690150,29450,29450,29450,29450,0
|
|
20231201,163600,31753690150,29450,29450,29450,29450,0
|
|
20231201,163500,31753690150,29450,29450,29450,29450,0
|
|
20231201,163400,31753690150,29450,29450,29450,29450,0
|
|
20231201,163300,31753690150,29450,29450,29450,29450,0
|
|
20231201,163200,31753690150,29450,29450,29450,29450,0
|
|
20231201,163100,31753690150,29450,29450,29450,29450,0
|
|
20231201,163000,31753690150,29450,29450,29450,29450,0
|
|
20231201,162900,31753690150,29450,29450,29450,29450,0
|
|
20231201,162800,31753690150,29450,29450,29450,29450,0
|
|
20231201,162700,31753690150,29450,29450,29450,29450,0
|
|
20231201,162600,31753690150,29450,29450,29450,29450,0
|
|
20231201,162500,31753690150,29450,29450,29450,29450,0
|
|
20231201,162400,31753690150,29450,29450,29450,29450,0
|
|
20231201,162300,31753690150,29450,29450,29450,29450,0
|
|
20231201,162200,31753690150,29450,29450,29450,29450,0
|
|
20231201,162100,31753690150,29450,29450,29450,29450,0
|
|
20231201,162000,31753690150,29450,29450,29450,29450,0
|
|
20231201,161900,31753690150,29450,29450,29450,29450,0
|
|
20231201,161800,31753690150,29450,29450,29450,29450,0
|
|
20231201,161700,31753690150,29450,29450,29450,29450,0
|
|
20231201,161600,31753690150,29450,29450,29450,29450,0
|
|
20231201,161500,31753690150,29450,29450,29450,29450,0
|
|
20231201,161400,31753690150,29450,29450,29450,29450,0
|
|
20231201,161300,31753690150,29450,29450,29450,29450,23634
|
|
20231201,161200,31753690150,29450,29450,29450,29450,0
|
|
20231201,161100,31753690150,29450,29450,29450,29450,0
|
|
20231201,161000,31753690150,29450,29450,29450,29450,0
|
|
20231201,160900,31753690150,29450,29450,29450,29450,0
|
|
20231201,160800,31753690150,29450,29450,29450,29450,0
|
|
20231201,160700,31753690150,29450,29450,29450,29450,0
|
|
20231201,160600,31753690150,29450,29450,29450,29450,0
|
|
20231201,160500,31753690150,29450,29450,29450,29450,0
|
|
20231201,160400,31753690150,29450,29450,29450,29450,0
|
|
20231201,160300,31753690150,29450,29450,29450,29450,0
|
|
20231201,160200,31753690150,29450,29450,29450,29450,0
|
|
20231201,160100,31753690150,29450,29450,29450,29450,0
|
|
20231201,160000,31753690150,29450,29450,29450,29450,0
|
|
20231201,155900,31753690150,29450,29450,29450,29450,0
|
|
20231201,155800,31753690150,29450,29450,29450,29450,0
|
|
20231201,155700,31753690150,29450,29450,29450,29450,0
|
|
20231201,155600,31753690150,29450,29450,29450,29450,0
|
|
20231201,155500,31753690150,29450,29450,29450,29450,0
|
|
20231201,155400,31753690150,29450,29450,29450,29450,0
|
|
20231201,155300,31753690150,29450,29450,29450,29450,0
|
|
20231201,155200,31753690150,29450,29450,29450,29450,0
|
|
20231201,155100,31753690150,29450,29450,29450,29450,0
|
|
20231201,155000,31753690150,29450,29450,29450,29450,0
|
|
20231201,154900,31753690150,29450,29450,29450,29450,0
|
|
20231201,154800,31753690150,29450,29450,29450,29450,0
|
|
20231201,154700,31753690150,29450,29450,29450,29450,0
|
|
20231201,154600,31753690150,29450,29450,29450,29450,0
|
|
20231201,154500,31753690150,29450,29450,29450,29450,0
|
|
20231201,154400,31753690150,29450,29450,29450,29450,0
|
|
20231201,154300,31753690150,29450,29450,29450,29450,23634
|
|
20231201,154200,31753690150,29450,29450,29450,29450,0
|
|
20231201,154100,31753690150,29450,29450,29450,29450,0
|
|
20231201,154000,31753690150,29450,29450,29450,29450,0
|
|
20231201,153900,31753690150,29450,29450,29450,29450,0
|
|
20231201,153800,31753690150,29450,29450,29450,29450,0
|
|
20231201,153700,31753690150,29450,29450,29450,29450,0
|
|
20231201,153600,31753690150,29450,29450,29450,29450,0
|
|
20231201,153500,31753690150,29450,29450,29450,29450,0
|
|
20231201,153400,31753690150,29450,29450,29450,29450,0
|
|
20231201,153300,31753690150,29450,29450,29450,29450,0
|
|
20231201,153200,31753690150,29450,29450,29450,29450,0
|
|
20231201,153100,31753690150,29450,29450,29450,29450,0
|
|
20231201,153000,31753690150,29450,29450,29450,29450,23634
|
|
20231201,152900,31057668850,29550,29550,29550,29550,0
|
|
20231201,152800,31057668850,29550,29550,29550,29550,0
|
|
20231201,152700,31057668850,29550,29550,29550,29550,0
|
|
20231201,152600,31057668850,29550,29550,29550,29550,0
|
|
20231201,152500,31057668850,29550,29550,29550,29550,0
|
|
20231201,152400,31057668850,29550,29550,29550,29550,0
|
|
20231201,152300,31057668850,29550,29550,29550,29550,0
|
|
20231201,152200,31057668850,29550,29550,29550,29550,0
|
|
20231201,152100,31057668850,29550,29550,29550,29550,0
|
|
20231201,152000,31057668850,29550,29550,29550,29550,0
|
|
20231201,151900,31057668850,29550,29550,29550,29500,7120
|
|
20231201,151800,30847617200,29550,29500,29550,29500,1514
|
|
20231201,151700,30802945800,29500,29500,29550,29500,3578
|
|
20231201,151600,30697370050,29550,29500,29550,29500,3350
|
|
20231201,151500,30598529350,29500,29500,29550,29500,1899
|
|
20231201,151400,30542501700,29500,29500,29600,29500,1476
|
|
20231201,151300,30498926650,29550,29550,29600,29500,1522
|
|
20231201,151200,30453946550,29550,29600,29600,29550,3114
|
|
20231201,151100,30361918750,29600,29600,29600,29550,3727
|
|
20231201,151000,30251783900,29550,29550,29600,29550,2780
|
|
20231201,150900,30169608300,29550,29650,29650,29550,1564
|
|
20231201,150800,30123313750,29600,29600,29650,29600,5268
|
|
20231201,150700,29967377850,29600,29600,29650,29600,722
|
|
20231201,150600,29945999700,29650,29650,29650,29600,513
|
|
20231201,150500,29930808550,29650,29650,29650,29600,486
|
|
20231201,150400,29916417800,29600,29600,29650,29600,2846
|
|
20231201,150300,29832117700,29600,29600,29650,29600,1129
|
|
20231201,150200,29798687700,29600,29600,29650,29600,1774
|
|
20231201,150100,29746113550,29650,29600,29650,29600,961
|
|
20231201,150000,29717665950,29600,29600,29650,29600,862
|
|
20231201,145900,29692144500,29650,29650,29650,29600,907
|
|
20231201,145800,29665272600,29600,29700,29700,29600,3653
|
|
20231201,145700,29556955050,29650,29650,29700,29650,1340
|
|
20231201,145600,29517200550,29700,29700,29700,29650,526
|
|
20231201,145500,29501598600,29700,29700,29700,29650,645
|
|
20231201,145400,29482472150,29650,29700,29700,29650,530
|
|
20231201,145300,29466739050,29700,29600,29700,29600,2126
|
|
20231201,145200,29403710100,29600,29600,29700,29600,3476
|
|
20231201,145100,29300655400,29600,29550,29650,29550,1779
|
|
20231201,145000,29247993000,29600,29550,29600,29550,1079
|
|
20231201,144900,29216066550,29600,29550,29600,29550,3784
|
|
20231201,144800,29104078250,29500,29500,29550,29500,1918
|
|
20231201,144700,29047412750,29500,29500,29550,29500,435
|
|
20231201,144600,29034570200,29500,29500,29550,29500,2639
|
|
20231201,144500,28956705150,29500,29500,29550,29500,1339
|
|
20231201,144400,28917200950,29500,29550,29550,29500,315
|
|
20231201,144300,28907900000,29500,29500,29550,29500,425
|
|
20231201,144200,28895356050,29500,29550,29550,29500,811
|
|
20231201,144100,28871420800,29550,29500,29550,29450,3071
|
|
20231201,144000,28780831950,29450,29500,29550,29450,5008
|
|
20231201,143900,28633108250,29500,29500,29550,29500,339
|
|
20231201,143800,28623107650,29500,29500,29550,29500,1415
|
|
20231201,143700,28581359300,29500,29500,29550,29500,842
|
|
20231201,143600,28556504150,29500,29500,29550,29500,691
|
|
20231201,143500,28536096350,29500,29500,29550,29450,5998
|
|
20231201,143400,28359175900,29450,29450,29500,29450,794
|
|
20231201,143300,28335773200,29450,29450,29500,29450,566
|
|
20231201,143200,28319100800,29450,29450,29500,29450,504
|
|
20231201,143100,28304254500,29450,29500,29500,29450,753
|
|
20231201,143000,28282071850,29500,29450,29500,29450,1426
|
|
20231201,142900,28240021650,29500,29450,29500,29450,681
|
|
20231201,142800,28219955650,29500,29450,29500,29450,1258
|
|
20231201,142700,28182905500,29450,29450,29500,29450,1035
|
|
20231201,142600,28152397400,29450,29450,29500,29450,501
|
|
20231201,142500,28137642250,29450,29450,29500,29400,3174
|
|
20231201,142400,28044185750,29450,29450,29500,29400,2903
|
|
20231201,142300,27958755950,29450,29400,29450,29400,408
|
|
20231201,142200,27946751550,29450,29400,29450,29400,605
|
|
20231201,142100,27928941100,29450,29450,29500,29400,2386
|
|
20231201,142000,27858772300,29450,29450,29500,29450,4732
|
|
20231201,141900,27719409950,29450,29450,29500,29450,3082
|
|
20231201,141800,27628643150,29450,29450,29500,29450,810
|
|
20231201,141700,27604787750,29450,29450,29500,29450,1461
|
|
20231201,141600,27561754650,29450,29500,29500,29450,421
|
|
20231201,141500,27549338900,29500,29500,29500,29450,546
|
|
20231201,141400,27533246150,29450,29500,29500,29450,1256
|
|
20231201,141300,27496247200,29500,29500,29500,29450,613
|
|
20231201,141200,27478192000,29450,29450,29500,29450,2283
|
|
20231201,141100,27410928150,29450,29450,29500,29450,499
|
|
20231201,141000,27396230950,29450,29450,29500,29450,4778
|
|
20231201,140900,27255515550,29500,29500,29500,29450,1129
|
|
20231201,140800,27222262550,29500,29500,29500,29450,1078
|
|
20231201,140700,27190500950,29450,29450,29500,29450,2818
|
|
20231201,140600,27107466900,29450,29450,29500,29450,482
|
|
20231201,140500,27093262150,29450,29500,29500,29450,96
|
|
20231201,140400,27090431150,29500,29450,29500,29450,303
|
|
20231201,140300,27081502400,29450,29450,29500,29450,771
|
|
20231201,140200,27058787200,29450,29450,29500,29450,821
|
|
20231201,140100,27034580350,29500,29500,29500,29450,1873
|
|
20231201,140000,26979345850,29500,29500,29500,29450,6773
|
|
20231201,135900,26779543150,29500,29500,29550,29500,47
|
|
20231201,135800,26778155050,29550,29500,29550,29500,435
|
|
20231201,135700,26765316100,29550,29500,29550,29500,735
|
|
20231201,135600,26743632100,29550,29500,29550,29500,1187
|
|
20231201,135500,26708605050,29550,29500,29550,29500,475
|
|
20231201,135400,26694586950,29550,29550,29600,29500,997
|
|
20231201,135300,26665124950,29550,29500,29550,29500,2375
|
|
20231201,135200,26594959650,29500,29500,29550,29500,793
|
|
20231201,135100,26571531550,29500,29500,29550,29500,432
|
|
20231201,135000,26558786050,29550,29550,29600,29500,586
|
|
20231201,134900,26541472400,29550,29550,29600,29550,1898
|
|
20231201,134800,26485385050,29550,29600,29600,29550,556
|
|
20231201,134700,26468950450,29600,29550,29600,29550,1086
|
|
20231201,134600,26436857100,29550,29550,29600,29550,280
|
|
20231201,134500,26428581950,29550,29550,29600,29550,899
|
|
20231201,134400,26402010250,29550,29550,29550,29500,1369
|
|
20231201,134300,26361560300,29550,29500,29550,29500,383
|
|
20231201,134200,26350259350,29550,29550,29550,29500,1609
|
|
20231201,134100,26302754800,29500,29500,29550,29500,564
|
|
20231201,134000,26286114900,29550,29500,29550,29500,870
|
|
20231201,133900,26260441750,29500,29550,29550,29500,1087
|
|
20231201,133800,26228373400,29550,29500,29550,29500,461
|
|
20231201,133700,26214772000,29500,29500,29550,29500,767
|
|
20231201,133600,26192130900,29500,29500,29550,29450,1777
|
|
20231201,133500,26139744250,29550,29500,29550,29500,1259
|
|
20231201,133400,26102602600,29550,29500,29550,29500,504
|
|
20231201,133300,26087731050,29550,29500,29550,29500,5197
|
|
20231201,133200,25934416600,29500,29600,29600,29500,7050
|
|
20231201,133100,25726287050,29550,29600,29600,29550,441
|
|
20231201,133000,25713253950,29550,29550,29600,29550,105
|
|
20231201,132900,25710149400,29600,29550,29600,29550,409
|
|
20231201,132800,25698045200,29550,29550,29600,29550,518
|
|
20231201,132700,25682735500,29600,29600,29650,29550,1228
|
|
20231201,132600,25646388050,29600,29600,29600,29550,1098
|
|
20231201,132500,25613900500,29550,29550,29600,29550,188
|
|
20231201,132400,25608338200,29650,29650,29650,29550,3329
|
|
20231201,132300,25509883450,29600,29650,29650,29600,271
|
|
20231201,132200,25501860700,29600,29600,29650,29600,201
|
|
20231201,132100,25495908700,29600,29600,29650,29600,451
|
|
20231201,132000,25482554450,29600,29650,29650,29600,534
|
|
20231201,131900,25466746050,29600,29550,29600,29550,1968
|
|
20231201,131800,25408532450,29600,29550,29600,29550,70
|
|
20231201,131700,25406462700,29600,29600,29600,29550,818
|
|
20231201,131600,25382259350,29600,29600,29600,29550,542
|
|
20231201,131500,25366241350,29600,29550,29600,29550,41
|
|
20231201,131400,25365029250,29600,29600,29600,29550,1331
|
|
20231201,131300,25325687050,29600,29600,29650,29600,353
|
|
20231201,131200,25315234400,29600,29600,29650,29600,72
|
|
20231201,131100,25313100900,29600,29650,29650,29600,544
|
|
20231201,131000,25296994750,29600,29600,29650,29600,580
|
|
20231201,130900,25279818150,29650,29650,29650,29600,292
|
|
20231201,130800,25271160950,29650,29550,29700,29550,7584
|
|
20231201,130700,25046464350,29550,29550,29600,29550,447
|
|
20231201,130600,25033253550,29600,29550,29600,29550,492
|
|
20231201,130500,25018714200,29550,29600,29600,29550,245
|
|
20231201,130400,25011467650,29600,29550,29600,29550,506
|
|
20231201,130300,24996508400,29550,29550,29600,29550,891
|
|
20231201,130200,24970177550,29550,29600,29600,29550,363
|
|
20231201,130100,24959441250,29600,29550,29600,29550,511
|
|
20231201,130000,24944334900,29600,29600,29600,29550,104
|
|
20231201,125900,24941260450,29550,29550,29600,29550,1787
|
|
20231201,125800,24888454550,29500,29500,29550,29500,197
|
|
20231201,125700,24882637050,29550,29500,29550,29500,792
|
|
20231201,125600,24859245350,29550,29500,29550,29500,533
|
|
20231201,125500,24843509700,29550,29500,29550,29500,794
|
|
20231201,125400,24820057000,29500,29550,29550,29500,610
|
|
20231201,125300,24802060150,29550,29550,29550,29500,558
|
|
20231201,125200,24785580550,29550,29500,29550,29500,1941
|
|
20231201,125100,24728271300,29500,29500,29550,29500,427
|
|
20231201,125000,24715672750,29500,29550,29550,29500,1581
|
|
20231201,124900,24669032000,29500,29550,29550,29500,1167
|
|
20231201,124800,24634584150,29500,29550,29550,29500,1508
|
|
20231201,124700,24590080050,29550,29550,29550,29500,592
|
|
20231201,124600,24572611550,29550,29550,29550,29500,359
|
|
20231201,124500,24562016650,29550,29500,29550,29500,1308
|
|
20231201,124400,24523428400,29500,29550,29550,29500,3844
|
|
20231201,124300,24409848750,29600,29600,29600,29600,1037
|
|
20231201,124200,24379153550,29600,29600,29650,29550,1924
|
|
20231201,124100,24322217700,29600,29600,29650,29600,3627
|
|
20231201,124000,24214857550,29600,29600,29650,29600,184
|
|
20231201,123900,24209408050,29600,29600,29650,29600,693
|
|
20231201,123800,24188893300,29600,29600,29650,29600,706
|
|
20231201,123700,24167984300,29600,29600,29650,29600,421
|
|
20231201,123600,24155502100,29650,29600,29650,29600,877
|
|
20231201,123500,24129516200,29600,29600,29650,29600,568
|
|
20231201,123400,24112697750,29600,29600,29650,29600,534
|
|
20231201,123300,24096889250,29600,29650,29650,29600,227
|
|
20231201,123200,24090169200,29600,29600,29650,29600,860
|
|
20231201,123100,24064700800,29650,29600,29650,29600,470
|
|
20231201,123000,24050786750,29650,29600,29650,29600,413
|
|
20231201,122900,24038553450,29650,29650,29650,29600,1001
|
|
20231201,122800,24008913900,29650,29650,29650,29600,1447
|
|
20231201,122700,23966014900,29650,29650,29700,29650,2484
|
|
20231201,122600,23892363150,29650,29650,29700,29650,237
|
|
20231201,122500,23885334650,29650,29700,29700,29650,596
|
|
20231201,122400,23867662050,29650,29650,29700,29650,748
|
|
20231201,122300,23845483250,29650,29650,29700,29650,513
|
|
20231201,122200,23830265100,29650,29650,29700,29650,358
|
|
20231201,122100,23819649000,29650,29650,29700,29650,516
|
|
20231201,122000,23804347950,29700,29700,29700,29650,833
|
|
20231201,121900,23779648150,29650,29650,29700,29650,216
|
|
20231201,121800,23773241550,29650,29700,29700,29650,272
|
|
20231201,121700,23765174650,29650,29650,29700,29650,763
|
|
20231201,121600,23742538350,29650,29650,29700,29650,426
|
|
20231201,121500,23729907400,29650,29650,29700,29650,533
|
|
20231201,121400,23714101500,29650,29650,29700,29650,1102
|
|
20231201,121300,23681423500,29650,29650,29700,29650,451
|
|
20231201,121200,23668049250,29700,29650,29700,29650,1291
|
|
20231201,121100,23629770800,29650,29700,29700,29650,132
|
|
20231201,121000,23625855550,29700,29650,29700,29650,792
|
|
20231201,120900,23602371450,29650,29650,29700,29650,327
|
|
20231201,120800,23592674600,29650,29700,29700,29650,58
|
|
20231201,120700,23590953200,29650,29700,29700,29650,561
|
|
20231201,120600,23574317050,29700,29650,29700,29650,222
|
|
20231201,120500,23567732850,29650,29650,29700,29650,628
|
|
20231201,120400,23549109000,29650,29650,29700,29650,1641
|
|
20231201,120300,23500448050,29650,29700,29700,29650,67
|
|
20231201,120200,23498460750,29650,29750,29750,29650,2397
|
|
20231201,120100,23427290350,29700,29700,29750,29700,375
|
|
20231201,120000,23416145600,29700,29700,29750,29700,765
|
|
20231201,115900,23393423900,29750,29750,29800,29700,1621
|
|
20231201,115800,23345204450,29750,29750,29800,29750,393
|
|
20231201,115700,23333501900,29750,29750,29800,29750,386
|
|
20231201,115600,23322014650,29800,29750,29800,29750,378
|
|
20231201,115500,23310757050,29750,29750,29800,29750,522
|
|
20231201,115400,23295222100,29750,29750,29800,29750,677
|
|
20231201,115300,23275058250,29800,29750,29800,29750,206
|
|
20231201,115200,23268923500,29800,29750,29800,29750,225
|
|
20231201,115100,23262223000,29750,29800,29800,29750,324
|
|
20231201,115000,23252580800,29800,29700,29800,29700,469
|
|
20231201,114900,23238632500,29700,29750,29800,29700,1437
|
|
20231201,114800,23195918000,29750,29800,29800,29750,1341
|
|
20231201,114700,23156006400,29800,29800,29800,29750,594
|
|
20231201,114600,23138308150,29800,29700,29800,29700,1509
|
|
20231201,114500,23093393150,29750,29750,29750,29700,187
|
|
20231201,114400,23087832000,29750,29750,29800,29700,1122
|
|
20231201,114300,23054466000,29750,29750,29800,29700,5367
|
|
20231201,114200,22894841900,29700,29650,29750,29650,290
|
|
20231201,114100,22886229300,29750,29600,29750,29600,9885
|
|
20231201,114000,22592683100,29600,29650,29700,29600,1534
|
|
20231201,113900,22547163950,29650,29650,29700,29650,403
|
|
20231201,113800,22535210750,29700,29650,29700,29600,2234
|
|
20231201,113700,22468971350,29650,29650,29700,29650,628
|
|
20231201,113600,22450344800,29700,29700,29700,29650,364
|
|
20231201,113500,22439534750,29700,29700,29700,29650,1306
|
|
20231201,113400,22400747550,29650,29600,29700,29600,6388
|
|
20231201,113300,22211331800,29650,29600,29650,29600,650
|
|
20231201,113200,22192075450,29600,29650,29650,29600,467
|
|
20231201,113100,22178240100,29650,29650,29650,29600,279
|
|
20231201,113000,22169969450,29650,29600,29650,29600,1223
|
|
20231201,112900,22133720750,29600,29600,29650,29550,3393
|
|
20231201,112800,22033235550,29550,29550,29600,29550,527
|
|
20231201,112700,22017648900,29600,29600,29600,29550,495
|
|
20231201,112600,22003001450,29550,29600,29600,29550,1156
|
|
20231201,112500,21968797250,29550,29550,29600,29550,944
|
|
20231201,112400,21940892200,29550,29500,29550,29500,2043
|
|
20231201,112300,21880534650,29550,29500,29550,29450,1065
|
|
20231201,112200,21849123100,29500,29450,29550,29450,2678
|
|
20231201,112100,21770136250,29500,29500,29500,29450,813
|
|
20231201,112000,21746189150,29500,29500,29500,29450,1316
|
|
20231201,111900,21707427350,29500,29450,29500,29450,1409
|
|
20231201,111800,21665907950,29450,29500,29500,29450,6433
|
|
20231201,111700,21476423900,29550,29500,29550,29450,1253
|
|
20231201,111600,21439460500,29500,29550,29550,29500,4057
|
|
20231201,111500,21319761950,29550,29600,29600,29500,2203
|
|
20231201,111400,21254677650,29600,29600,29650,29550,3524
|
|
20231201,111300,21150374500,29650,29550,29650,29550,1779
|
|
20231201,111200,21097713400,29600,29600,29650,29550,6246
|
|
20231201,111100,20912847050,29600,29500,29600,29500,762
|
|
20231201,111000,20890327550,29550,29550,29600,29500,1391
|
|
20231201,110900,20849223800,29550,29550,29600,29550,1296
|
|
20231201,110800,20810912100,29600,29500,29600,29500,960
|
|
20231201,110700,20782546900,29500,29550,29550,29500,790
|
|
20231201,110600,20759235550,29500,29500,29550,29500,1362
|
|
20231201,110500,20719050700,29550,29450,29550,29450,4337
|
|
20231201,110400,20591179650,29500,29450,29500,29400,2590
|
|
20231201,110300,20514947700,29400,29450,29500,29400,2934
|
|
20231201,110200,20428559050,29500,29450,29500,29450,11052
|
|
20231201,110100,20103064400,29450,29500,29550,29450,24704
|
|
20231201,110000,19374291450,29500,29550,29600,29500,8658
|
|
20231201,105900,19118621150,29600,29550,29600,29500,3079
|
|
20231201,105800,19027640700,29550,29550,29600,29550,2195
|
|
20231201,105700,18962769350,29600,29550,29600,29550,1110
|
|
20231201,105600,18929958250,29550,29600,29600,29550,908
|
|
20231201,105500,18903110450,29600,29550,29600,29550,1579
|
|
20231201,105400,18856425400,29550,29550,29600,29500,5738
|
|
20231201,105300,18686953500,29550,29550,29550,29500,3583
|
|
20231201,105200,18581228700,29550,29550,29600,29500,9871
|
|
20231201,105100,18289556950,29550,29600,29600,29550,2012
|
|
20231201,105000,18230088500,29600,29600,29600,29550,978
|
|
20231201,104900,18201140850,29600,29600,29650,29550,2437
|
|
20231201,104800,18129027650,29600,29650,29650,29550,31002
|
|
20231201,104700,17211751950,29650,29650,29650,29600,1250
|
|
20231201,104600,17174702000,29650,29650,29650,29600,6579
|
|
20231201,104500,16979890050,29650,29650,29650,29600,1410
|
|
20231201,104400,16938109050,29650,29650,29650,29600,798
|
|
20231201,104300,16914460100,29650,29650,29650,29600,1491
|
|
20231201,104200,16870304450,29600,29600,29650,29600,295
|
|
20231201,104100,16861565850,29650,29650,29650,29600,1635
|
|
20231201,104000,16813088400,29650,29600,29650,29600,423
|
|
20231201,103900,16800561000,29650,29650,29650,29600,2136
|
|
20231201,103800,16737324000,29600,29650,29650,29600,2174
|
|
20231201,103700,16672904850,29650,29600,29650,29600,756
|
|
20231201,103600,16650502700,29600,29650,29650,29600,1598
|
|
20231201,103500,16603175050,29600,29650,29700,29600,3030
|
|
20231201,103400,16513343000,29650,29600,29650,29600,2278
|
|
20231201,103300,16445848800,29600,29700,29700,29600,2068
|
|
20231201,103200,16384560350,29650,29650,29700,29600,1326
|
|
20231201,103100,16345251450,29600,29650,29650,29600,733
|
|
20231201,103000,16323520050,29600,29650,29650,29600,876
|
|
20231201,102900,16297579900,29600,29650,29700,29600,871
|
|
20231201,102800,16271768700,29650,29650,29650,29600,570
|
|
20231201,102700,16254874700,29650,29650,29700,29600,2369
|
|
20231201,102600,16184639650,29650,29650,29650,29600,9069
|
|
20231201,102500,15915872300,29600,29650,29650,29600,1015
|
|
20231201,102400,15885806900,29650,29650,29650,29600,5853
|
|
20231201,102300,15712341250,29650,29650,29700,29650,13476
|
|
20231201,102200,15312772650,29650,29700,29700,29650,880
|
|
20231201,102100,15286675400,29700,29650,29700,29650,681
|
|
20231201,102000,15266473300,29650,29650,29750,29650,5205
|
|
20231201,101900,15111888200,29700,29700,29750,29700,1672
|
|
20231201,101800,15062222600,29700,29650,29700,29650,1308
|
|
20231201,101700,15023382750,29650,29750,29750,29650,7045
|
|
20231201,101600,14814057250,29750,29700,29750,29700,4605
|
|
20231201,101500,14677192550,29700,29750,29800,29700,6584
|
|
20231201,101400,14481313400,29800,29700,29800,29700,2771
|
|
20231201,101300,14398877300,29750,29750,29750,29700,1340
|
|
20231201,101200,14359035400,29700,29700,29750,29700,1404
|
|
20231201,101100,14317300100,29700,29700,29750,29700,1290
|
|
20231201,101000,14278938850,29750,29700,29750,29650,3414
|
|
20231201,100900,14177566900,29700,29700,29750,29650,1410
|
|
20231201,100800,14135694450,29700,29650,29750,29650,4411
|
|
20231201,100700,14004553350,29650,29750,29750,29650,2813
|
|
20231201,100600,13921036550,29700,29700,29750,29700,1040
|
|
20231201,100500,13890140850,29750,29700,29750,29700,1432
|
|
20231201,100400,13847556900,29750,29700,29750,29650,1748
|
|
20231201,100300,13795640850,29700,29700,29750,29650,1917
|
|
20231201,100200,13738709100,29700,29700,29750,29650,3103
|
|
20231201,100100,13646566250,29650,29650,29700,29600,1402
|
|
20231201,100000,13604996900,29600,29550,29650,29550,8577
|
|
20231201,095900,13351224300,29550,29650,29700,29550,14465
|
|
20231201,095800,12922798200,29650,29650,29700,29600,4250
|
|
20231201,095700,12796828950,29650,29700,29700,29650,2320
|
|
20231201,095600,12728015900,29700,29650,29700,29650,3201
|
|
20231201,095500,12633050850,29650,29650,29700,29650,3300
|
|
20231201,095400,12535203100,29700,29700,29700,29650,2478
|
|
20231201,095300,12461718000,29650,29750,29800,29650,12470
|
|
20231201,095200,12091197200,29800,29850,29850,29750,3967
|
|
20231201,095100,11973023700,29800,29850,29850,29800,2207
|
|
20231201,095000,11907229900,29850,29850,29900,29800,3277
|
|
20231201,094900,11809448300,29850,29900,29900,29850,3008
|
|
20231201,094800,11719598350,29900,30000,30000,29900,9763
|
|
20231201,094700,11427304900,29950,29950,30000,29900,5296
|
|
20231201,094600,11268644150,29950,29850,29950,29850,1845
|
|
20231201,094500,11213418250,29850,29850,29950,29800,11455
|
|
20231201,094400,10870913950,29850,29850,29850,29800,4244
|
|
20231201,094300,10744315200,29850,29800,29850,29800,4790
|
|
20231201,094200,10601481200,29850,29800,29850,29800,5052
|
|
20231201,094100,10450749050,29800,29750,29850,29750,7003
|
|
20231201,094000,10242082750,29800,29750,29800,29750,1686
|
|
20231201,093900,10191921500,29750,29750,29750,29700,1000
|
|
20231201,093800,10162194750,29750,29650,29750,29650,1591
|
|
20231201,093700,10114935350,29650,29650,29700,29650,694
|
|
20231201,093600,10094339000,29650,29700,29700,29650,3296
|
|
20231201,093500,9996515750,29700,29700,29700,29650,4372
|
|
20231201,093400,9866872300,29650,29700,29700,29650,3070
|
|
20231201,093300,9775817600,29700,29650,29700,29650,2111
|
|
20231201,093200,9713216950,29650,29600,29650,29600,5372
|
|
20231201,093100,9554145300,29600,29600,29600,29550,5186
|
|
20231201,093000,9400664250,29650,29650,29650,29600,1368
|
|
20231201,092900,9360123150,29600,29600,29650,29600,5029
|
|
20231201,092800,9211169350,29650,29600,29650,29550,5265
|
|
20231201,092700,9055368000,29600,29600,29650,29550,5063
|
|
20231201,092600,8905576050,29650,29650,29700,29600,11220
|
|
20231201,092500,8573054650,29650,29650,29700,29650,5127
|
|
20231201,092400,8421021150,29650,29750,29750,29650,15900
|
|
20231201,092300,7948845200,29750,29750,29800,29750,3913
|
|
20231201,092200,7832410450,29800,29900,29950,29750,9053
|
|
20231201,092100,7562226750,29850,29850,29900,29800,6103
|
|
20231201,092000,7379973850,29850,29850,29850,29800,3385
|
|
20231201,091900,7278997150,29850,29850,29900,29800,5101
|
|
20231201,091800,7126683950,29900,29850,29900,29800,7447
|
|
20231201,091700,6904455200,29800,29850,29900,29800,5664
|
|
20231201,091600,6735447450,29850,29900,29950,29850,9064
|
|
20231201,091500,6464506600,29900,30050,30050,29900,8168
|
|
20231201,091400,6219692000,30000,30000,30050,29950,16449
|
|
20231201,091300,5725835600,30000,30050,30100,29950,24955
|
|
20231201,091200,4976597800,30050,29900,30050,29850,28068
|
|
20231201,091100,4135009550,29900,29800,29900,29750,5918
|
|
20231201,091000,3958463050,29750,29750,29800,29700,4917
|
|
20231201,090900,3812147500,29750,29650,29750,29500,5945
|
|
20231201,090800,3635762550,29550,29450,29650,29450,6900
|
|
20231201,090700,3431875100,29550,29600,29600,29400,24264
|
|
20231201,090600,2716113300,29600,29600,29650,29550,6640
|
|
20231201,090500,2519598600,29600,29600,29700,29550,3558
|
|
20231201,090400,2414230450,29600,29600,29600,29550,4945
|
|
20231201,090300,2267922500,29550,29550,29600,29500,8904
|
|
20231201,090200,2004838450,29550,29700,29750,29550,8807
|
|
20231201,090100,1743435200,29750,29500,29750,29450,7398
|
|
20231201,090000,1524076400,29500,29600,29600,29300,50263
|