592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184900,1701204000,380000,380000,380000,380000,50
|
|
20231201,184800,1701204000,380000,380000,380000,380000,0
|
|
20231201,184700,1701204000,380000,380000,380000,380000,0
|
|
20231201,184600,1701204000,380000,380000,380000,380000,0
|
|
20231201,184500,1701204000,380000,380000,380000,380000,0
|
|
20231201,184400,1701204000,380000,380000,380000,380000,0
|
|
20231201,184300,1701204000,380000,380000,380000,380000,0
|
|
20231201,184200,1701204000,380000,380000,380000,380000,0
|
|
20231201,184100,1701204000,380000,380000,380000,380000,0
|
|
20231201,184000,1701204000,380000,380000,380000,380000,0
|
|
20231201,183900,1701204000,380000,380000,380000,380000,0
|
|
20231201,183800,1701204000,380000,380000,380000,380000,0
|
|
20231201,183700,1701204000,380000,380000,380000,380000,0
|
|
20231201,183600,1701204000,380000,380000,380000,380000,0
|
|
20231201,183500,1701204000,380000,380000,380000,380000,0
|
|
20231201,183400,1701204000,380000,380000,380000,380000,0
|
|
20231201,183300,1701204000,380000,380000,380000,380000,0
|
|
20231201,183200,1701204000,380000,380000,380000,380000,0
|
|
20231201,183100,1701204000,380000,380000,380000,380000,0
|
|
20231201,183000,1701204000,380000,380000,380000,380000,0
|
|
20231201,182900,1701204000,380000,380000,380000,380000,0
|
|
20231201,182800,1701204000,380000,380000,380000,380000,0
|
|
20231201,182700,1701204000,380000,380000,380000,380000,0
|
|
20231201,182600,1701204000,380000,380000,380000,380000,0
|
|
20231201,182500,1701204000,380000,380000,380000,380000,0
|
|
20231201,182400,1701204000,380000,380000,380000,380000,0
|
|
20231201,182300,1701204000,380000,380000,380000,380000,0
|
|
20231201,182200,1701204000,380000,380000,380000,380000,0
|
|
20231201,182100,1701204000,380000,380000,380000,380000,0
|
|
20231201,182000,1701204000,380000,380000,380000,380000,0
|
|
20231201,181900,1701204000,380000,380000,380000,380000,50
|
|
20231201,181800,1701204000,380000,380000,380000,380000,0
|
|
20231201,181700,1701204000,380000,380000,380000,380000,0
|
|
20231201,181600,1701204000,380000,380000,380000,380000,0
|
|
20231201,181500,1701204000,380000,380000,380000,380000,0
|
|
20231201,181400,1701204000,380000,380000,380000,380000,0
|
|
20231201,181300,1701204000,380000,380000,380000,380000,0
|
|
20231201,181200,1701204000,380000,380000,380000,380000,0
|
|
20231201,181100,1701204000,380000,380000,380000,380000,0
|
|
20231201,181000,1701204000,380000,380000,380000,380000,0
|
|
20231201,180900,1701204000,380000,380000,380000,380000,0
|
|
20231201,180800,1701204000,380000,380000,380000,380000,0
|
|
20231201,180700,1701204000,380000,380000,380000,380000,0
|
|
20231201,180600,1701204000,380000,380000,380000,380000,0
|
|
20231201,180500,1701204000,380000,380000,380000,380000,0
|
|
20231201,180400,1701204000,380000,380000,380000,380000,0
|
|
20231201,180300,1701204000,380000,380000,380000,380000,0
|
|
20231201,180200,1701204000,380000,380000,380000,380000,0
|
|
20231201,180100,1701204000,380000,380000,380000,380000,0
|
|
20231201,180000,1701204000,380000,380000,380000,380000,0
|
|
20231201,175900,1701204000,380000,380000,380000,380000,0
|
|
20231201,175800,1701204000,380000,380000,380000,380000,0
|
|
20231201,175700,1701204000,380000,380000,380000,380000,0
|
|
20231201,175600,1701204000,380000,380000,380000,380000,0
|
|
20231201,175500,1701204000,380000,380000,380000,380000,0
|
|
20231201,175400,1701204000,380000,380000,380000,380000,0
|
|
20231201,175300,1701204000,380000,380000,380000,380000,0
|
|
20231201,175200,1701204000,380000,380000,380000,380000,0
|
|
20231201,175100,1701204000,380000,380000,380000,380000,0
|
|
20231201,175000,1701204000,380000,380000,380000,380000,0
|
|
20231201,174900,1701204000,380000,380000,380000,380000,50
|
|
20231201,174800,1701204000,380000,380000,380000,380000,0
|
|
20231201,174700,1701204000,380000,380000,380000,380000,0
|
|
20231201,174600,1701204000,380000,380000,380000,380000,0
|
|
20231201,174500,1701204000,380000,380000,380000,380000,0
|
|
20231201,174400,1701204000,380000,380000,380000,380000,0
|
|
20231201,174300,1701204000,380000,380000,380000,380000,0
|
|
20231201,174200,1701204000,380000,380000,380000,380000,0
|
|
20231201,174100,1701204000,380000,380000,380000,380000,0
|
|
20231201,174000,1701204000,380000,380000,380000,380000,0
|
|
20231201,173900,1701204000,380000,380000,380000,380000,0
|
|
20231201,173800,1701204000,380000,380000,380000,380000,0
|
|
20231201,173700,1701204000,380000,380000,380000,380000,0
|
|
20231201,173600,1701204000,380000,380000,380000,380000,0
|
|
20231201,173500,1701204000,380000,380000,380000,380000,0
|
|
20231201,173400,1701204000,380000,380000,380000,380000,0
|
|
20231201,173300,1701204000,380000,380000,380000,380000,0
|
|
20231201,173200,1701204000,380000,380000,380000,380000,0
|
|
20231201,173100,1701204000,380000,380000,380000,380000,0
|
|
20231201,173000,1701204000,380000,380000,380000,380000,0
|
|
20231201,172900,1701204000,380000,380000,380000,380000,0
|
|
20231201,172800,1701204000,380000,380000,380000,380000,0
|
|
20231201,172700,1701204000,380000,380000,380000,380000,0
|
|
20231201,172600,1701204000,380000,380000,380000,380000,0
|
|
20231201,172500,1701204000,380000,380000,380000,380000,0
|
|
20231201,172400,1701204000,380000,380000,380000,380000,0
|
|
20231201,172300,1701204000,380000,380000,380000,380000,0
|
|
20231201,172200,1701204000,380000,380000,380000,380000,0
|
|
20231201,172100,1701204000,380000,380000,380000,380000,0
|
|
20231201,172000,1701204000,380000,380000,380000,380000,0
|
|
20231201,171900,1701204000,380000,380000,380000,380000,50
|
|
20231201,171800,1701204000,380000,380000,380000,380000,0
|
|
20231201,171700,1701204000,380000,380000,380000,380000,0
|
|
20231201,171600,1701204000,380000,380000,380000,380000,0
|
|
20231201,171500,1701204000,380000,380000,380000,380000,0
|
|
20231201,171400,1701204000,380000,380000,380000,380000,0
|
|
20231201,171300,1701204000,380000,380000,380000,380000,0
|
|
20231201,171200,1701204000,380000,380000,380000,380000,0
|
|
20231201,171100,1701204000,380000,380000,380000,380000,0
|
|
20231201,171000,1701204000,380000,380000,380000,380000,0
|
|
20231201,170900,1701204000,380000,380000,380000,380000,0
|
|
20231201,170800,1701204000,380000,380000,380000,380000,0
|
|
20231201,170700,1701204000,380000,380000,380000,380000,0
|
|
20231201,170600,1701204000,380000,380000,380000,380000,0
|
|
20231201,170500,1701204000,380000,380000,380000,380000,0
|
|
20231201,170400,1701204000,380000,380000,380000,380000,0
|
|
20231201,170300,1701204000,380000,380000,380000,380000,0
|
|
20231201,170200,1701204000,380000,380000,380000,380000,0
|
|
20231201,170100,1701204000,380000,380000,380000,380000,0
|
|
20231201,170000,1701204000,380000,380000,380000,380000,0
|
|
20231201,165900,1701204000,380000,380000,380000,380000,0
|
|
20231201,165800,1701204000,380000,380000,380000,380000,0
|
|
20231201,165700,1701204000,380000,380000,380000,380000,0
|
|
20231201,165600,1701204000,380000,380000,380000,380000,0
|
|
20231201,165500,1701204000,380000,380000,380000,380000,0
|
|
20231201,165400,1701204000,380000,380000,380000,380000,0
|
|
20231201,165300,1701204000,380000,380000,380000,380000,0
|
|
20231201,165200,1701204000,380000,380000,380000,380000,0
|
|
20231201,165100,1701204000,380000,380000,380000,380000,0
|
|
20231201,165000,1701204000,380000,380000,380000,380000,0
|
|
20231201,164900,1701204000,380000,380000,380000,380000,50
|
|
20231201,164800,1701204000,380000,380000,380000,380000,0
|
|
20231201,164700,1701204000,380000,380000,380000,380000,0
|
|
20231201,164600,1701204000,380000,380000,380000,380000,0
|
|
20231201,164500,1701204000,380000,380000,380000,380000,0
|
|
20231201,164400,1701204000,380000,380000,380000,380000,0
|
|
20231201,164300,1701204000,380000,380000,380000,380000,0
|
|
20231201,164200,1701204000,380000,380000,380000,380000,0
|
|
20231201,164100,1701204000,380000,380000,380000,380000,0
|
|
20231201,164000,1701204000,380000,380000,380000,380000,0
|
|
20231201,163900,1701204000,380000,380000,380000,380000,0
|
|
20231201,163800,1701204000,380000,380000,380000,380000,0
|
|
20231201,163700,1701204000,380000,380000,380000,380000,0
|
|
20231201,163600,1701204000,380000,380000,380000,380000,0
|
|
20231201,163500,1701204000,380000,380000,380000,380000,0
|
|
20231201,163400,1701204000,380000,380000,380000,380000,0
|
|
20231201,163300,1701204000,380000,380000,380000,380000,0
|
|
20231201,163200,1701204000,380000,380000,380000,380000,0
|
|
20231201,163100,1701204000,380000,380000,380000,380000,0
|
|
20231201,163000,1701204000,380000,380000,380000,380000,0
|
|
20231201,162900,1701204000,380000,380000,380000,380000,0
|
|
20231201,162800,1701204000,380000,380000,380000,380000,0
|
|
20231201,162700,1701204000,380000,380000,380000,380000,0
|
|
20231201,162600,1701204000,380000,380000,380000,380000,0
|
|
20231201,162500,1701204000,380000,380000,380000,380000,0
|
|
20231201,162400,1701204000,380000,380000,380000,380000,0
|
|
20231201,162300,1701204000,380000,380000,380000,380000,0
|
|
20231201,162200,1701204000,380000,380000,380000,380000,0
|
|
20231201,162100,1701204000,380000,380000,380000,380000,0
|
|
20231201,162000,1701204000,380000,380000,380000,380000,0
|
|
20231201,161900,1701204000,380000,380000,380000,380000,50
|
|
20231201,161800,1701204000,380000,380000,380000,380000,0
|
|
20231201,161700,1701204000,380000,380000,380000,380000,0
|
|
20231201,161600,1701204000,380000,380000,380000,380000,0
|
|
20231201,161500,1701204000,380000,380000,380000,380000,0
|
|
20231201,161400,1701204000,380000,380000,380000,380000,0
|
|
20231201,161300,1701204000,380000,380000,380000,380000,0
|
|
20231201,161200,1701204000,380000,380000,380000,380000,0
|
|
20231201,161100,1701204000,380000,380000,380000,380000,0
|
|
20231201,161000,1701204000,380000,380000,380000,380000,0
|
|
20231201,160900,1701204000,380000,380000,380000,380000,0
|
|
20231201,160800,1701204000,380000,380000,380000,380000,0
|
|
20231201,160700,1701204000,380000,380000,380000,380000,0
|
|
20231201,160600,1701204000,380000,380000,380000,380000,0
|
|
20231201,160500,1701204000,380000,380000,380000,380000,0
|
|
20231201,160400,1701204000,380000,380000,380000,380000,0
|
|
20231201,160300,1701204000,380000,380000,380000,380000,0
|
|
20231201,160200,1701204000,380000,380000,380000,380000,0
|
|
20231201,160100,1701204000,380000,380000,380000,380000,0
|
|
20231201,160000,1701204000,380000,380000,380000,380000,0
|
|
20231201,155900,1701204000,380000,380000,380000,380000,0
|
|
20231201,155800,1701204000,380000,380000,380000,380000,0
|
|
20231201,155700,1701204000,380000,380000,380000,380000,0
|
|
20231201,155600,1701204000,380000,380000,380000,380000,0
|
|
20231201,155500,1701204000,380000,380000,380000,380000,0
|
|
20231201,155400,1701204000,380000,380000,380000,380000,0
|
|
20231201,155300,1701204000,380000,380000,380000,380000,0
|
|
20231201,155200,1701204000,380000,380000,380000,380000,0
|
|
20231201,155100,1701204000,380000,380000,380000,380000,0
|
|
20231201,155000,1701204000,380000,380000,380000,380000,0
|
|
20231201,154900,1701204000,380000,380000,380000,380000,50
|
|
20231201,154800,1701204000,380000,380000,380000,380000,0
|
|
20231201,154700,1701204000,380000,380000,380000,380000,0
|
|
20231201,154600,1701204000,380000,380000,380000,380000,0
|
|
20231201,154500,1701204000,380000,380000,380000,380000,0
|
|
20231201,154400,1701204000,380000,380000,380000,380000,0
|
|
20231201,154300,1701204000,380000,380000,380000,380000,0
|
|
20231201,154200,1701204000,380000,380000,380000,380000,0
|
|
20231201,154100,1701204000,380000,380000,380000,380000,0
|
|
20231201,154000,1701204000,380000,380000,380000,380000,0
|
|
20231201,153900,1701204000,380000,380000,380000,380000,0
|
|
20231201,153800,1701204000,380000,380000,380000,380000,0
|
|
20231201,153700,1701204000,380000,380000,380000,380000,0
|
|
20231201,153600,1701204000,380000,380000,380000,380000,0
|
|
20231201,153500,1701204000,380000,380000,380000,380000,0
|
|
20231201,153400,1701204000,380000,380000,380000,380000,0
|
|
20231201,153300,1701204000,380000,380000,380000,380000,0
|
|
20231201,153200,1701204000,380000,380000,380000,380000,0
|
|
20231201,153100,1701204000,380000,380000,380000,380000,0
|
|
20231201,153000,1701204000,380000,380000,380000,380000,50
|
|
20231201,152900,1682204000,379000,379000,379000,379000,0
|
|
20231201,152800,1682204000,379000,379000,379000,379000,0
|
|
20231201,152700,1682204000,379000,379000,379000,379000,0
|
|
20231201,152600,1682204000,379000,379000,379000,379000,0
|
|
20231201,152500,1682204000,379000,379000,379000,379000,0
|
|
20231201,152400,1682204000,379000,379000,379000,379000,0
|
|
20231201,152300,1682204000,379000,379000,379000,379000,0
|
|
20231201,152200,1682204000,379000,379000,379000,379000,0
|
|
20231201,152100,1682204000,379000,379000,379000,379000,0
|
|
20231201,152000,1682204000,379000,379000,379000,379000,0
|
|
20231201,151900,1682204000,379000,379500,379500,378500,5
|
|
20231201,151800,1680309500,378500,379000,379000,378500,27
|
|
20231201,151700,1670087500,378500,379000,379000,378500,12
|
|
20231201,151600,1665540500,378500,378500,379000,378500,23
|
|
20231201,151500,1656828500,379000,378500,379000,378500,3
|
|
20231201,151400,1655692500,379000,379000,379000,379000,11
|
|
20231201,151300,1651523500,379000,379500,379500,379000,11
|
|
20231201,151200,1647354000,379500,379000,379500,378500,27
|
|
20231201,151100,1637125500,378500,379000,379000,378500,2
|
|
20231201,151000,1636368000,378500,379000,379000,378500,18
|
|
20231201,150900,1629553000,379000,378500,379000,378500,15
|
|
20231201,150800,1623873000,379000,379000,379000,379000,16
|
|
20231201,150700,1617809000,378500,379500,379500,378500,10
|
|
20231201,150600,1614023000,379500,379000,379500,378500,11
|
|
20231201,150500,1609851000,378500,378500,378500,378500,6
|
|
20231201,150400,1607580000,379000,379000,379000,378500,16
|
|
20231201,150300,1601517000,379000,379500,379500,379000,7
|
|
20231201,150200,1598861500,379500,378500,379500,378500,2
|
|
20231201,150100,1598103500,379500,379000,379500,379000,7
|
|
20231201,150000,1595448500,379000,378500,379000,378500,15
|
|
20231201,145900,1589767000,378500,379000,379000,378500,6
|
|
20231201,145800,1587494500,379000,379000,379000,378500,25
|
|
20231201,145700,1578020500,379000,379000,379000,379000,7
|
|
20231201,145600,1575367500,379000,379000,379000,379000,10
|
|
20231201,145500,1571577500,379000,379000,379000,379000,4
|
|
20231201,145400,1570061500,379000,379000,379500,379000,11
|
|
20231201,145300,1565891500,379000,379000,379000,379000,7
|
|
20231201,145200,1563238500,380000,379500,380500,379000,12
|
|
20231201,145100,1558679000,379000,380000,380000,379000,23
|
|
20231201,145000,1549944000,380000,379000,380000,379000,8
|
|
20231201,144900,1546910500,379000,379000,379000,379000,5
|
|
20231201,144800,1545015500,379000,379000,379500,379000,10
|
|
20231201,144700,1541225000,379000,379000,379000,379000,10
|
|
20231201,144600,1537435000,379000,379000,379500,379000,8
|
|
20231201,144500,1534401500,379500,379000,379500,379000,3
|
|
20231201,144400,1533264000,379000,379000,379000,379000,13
|
|
20231201,144300,1528337000,379000,379500,379500,379000,4
|
|
20231201,144200,1526819500,379000,379000,379000,379000,2
|
|
20231201,144100,1526061500,379000,379500,379500,379000,10
|
|
20231201,144000,1522270000,379000,380000,380000,379000,14
|
|
20231201,143900,1516961000,379000,379500,379500,379000,5
|
|
20231201,143800,1515065500,379500,379500,379500,379000,8
|
|
20231201,143700,1512032000,379000,379500,379500,379000,13
|
|
20231201,143600,1507104500,379500,379500,379500,379500,3
|
|
20231201,143500,1505966000,379500,379000,379500,379000,19
|
|
20231201,143400,1498759500,379500,379000,379500,379000,9
|
|
20231201,143300,1495348000,379000,379000,379000,379000,3
|
|
20231201,143200,1494211000,379000,379000,379000,379000,8
|
|
20231201,143100,1491179000,379500,379500,379500,379500,12
|
|
20231201,143000,1486625000,379500,379500,380000,379500,6
|
|
20231201,142900,1484346500,379500,379500,379500,379500,3
|
|
20231201,142800,1483208000,379500,380000,380000,379500,14
|
|
20231201,142700,1477892500,380000,380000,380000,379500,5
|
|
20231201,142600,1475993500,379500,379500,379500,379500,4
|
|
20231201,142500,1474475500,379500,379500,379500,379500,10
|
|
20231201,142400,1470680500,379500,379500,379500,379500,11
|
|
20231201,142300,1466506000,379500,379000,379500,379000,3
|
|
20231201,142200,1465368000,379000,379500,380000,379000,11
|
|
20231201,142100,1461194500,379500,379500,379500,379500,9
|
|
20231201,142000,1457779000,379500,379500,379500,379500,1
|
|
20231201,141900,1457399500,379500,380000,380000,379500,11
|
|
20231201,141800,1453224500,380000,379500,380000,379500,12
|
|
20231201,141700,1448668500,379500,379500,379500,379500,3
|
|
20231201,141600,1447530000,379500,379500,379500,379500,9
|
|
20231201,141500,1444114500,379500,379500,379500,379500,4
|
|
20231201,141400,1442596500,380000,379500,380000,379500,5
|
|
20231201,141300,1440697500,379500,379000,379500,379000,6
|
|
20231201,141200,1438421500,379000,379000,379500,379000,23
|
|
20231201,141100,1429702500,379000,379000,379000,379000,2
|
|
20231201,141000,1428944500,379000,379500,379500,379000,8
|
|
20231201,140900,1425911000,379000,379500,379500,379000,9
|
|
20231201,140800,1422499000,379500,379000,379500,379000,13
|
|
20231201,140700,1417570500,379000,379000,379500,379000,4
|
|
20231201,140600,1416053500,379000,379000,379000,379000,9
|
|
20231201,140500,1412642500,379000,379500,379500,379000,12
|
|
20231201,140400,1408093500,379000,379000,379500,379000,7
|
|
20231201,140300,1405438000,379000,379500,379500,379000,10
|
|
20231201,140200,1401645000,379500,380000,380000,379500,3
|
|
20231201,140100,1400505500,380000,379500,380000,379500,5
|
|
20231201,140000,1398606000,379500,379500,380000,379500,9
|
|
20231201,135900,1395190000,379500,379500,379500,379500,9
|
|
20231201,135800,1391774500,379500,380000,380000,379500,5
|
|
20231201,135700,1389876000,380000,379000,380000,379000,8
|
|
20231201,135600,1386841000,379000,379000,379000,379000,16
|
|
20231201,135500,1380777000,379000,379000,379000,379000,6
|
|
20231201,135400,1378503000,379000,379000,379500,379000,14
|
|
20231201,135300,1373193500,379000,378500,379000,378500,7
|
|
20231201,135200,1370543500,378500,378500,378500,378500,11
|
|
20231201,135100,1366380000,378500,378500,378500,378500,2
|
|
20231201,135000,1365623000,378500,378500,379000,378500,12
|
|
20231201,134900,1361080000,378500,378500,378500,378500,10
|
|
20231201,134800,1357295000,378500,378500,378500,378500,1
|
|
20231201,134700,1356916500,378500,378500,379000,378500,10
|
|
20231201,134600,1353131000,379500,378500,379500,378500,9
|
|
20231201,134500,1349718500,378500,378500,378500,378500,6
|
|
20231201,134400,1347447500,378500,378500,378500,378500,8
|
|
20231201,134300,1344419500,378500,379000,379000,378500,16
|
|
20231201,134200,1338358500,378500,378500,378500,378500,6
|
|
20231201,134100,1336087500,378500,378500,378500,378500,6
|
|
20231201,134000,1333816500,378500,379000,379500,378500,23
|
|
20231201,133900,1325100000,379000,379000,379000,379000,3
|
|
20231201,133800,1323963000,379000,379000,379000,379000,6
|
|
20231201,133700,1321689000,379000,379000,379000,379000,7
|
|
20231201,133600,1319036000,379500,379500,379500,379000,6
|
|
20231201,133500,1316760000,379000,379000,379000,379000,2
|
|
20231201,133400,1316002000,379000,380500,380500,379000,6
|
|
20231201,133300,1313722000,380500,382000,382000,380500,9
|
|
20231201,133200,1310291500,382000,380000,382000,379000,211
|
|
20231201,133100,1229963000,379500,379000,379500,378500,14
|
|
20231201,133000,1224659000,380000,379000,380000,379000,10
|
|
20231201,132900,1220863000,378500,378500,378500,378500,3
|
|
20231201,132800,1219727500,379000,378000,379000,378000,11
|
|
20231201,132700,1215566500,378500,378500,378500,378500,10
|
|
20231201,132600,1211781500,378500,378000,378500,378000,6
|
|
20231201,132500,1209511500,378000,379000,379000,378000,8
|
|
20231201,132400,1206483500,378500,378500,378500,378500,9
|
|
20231201,132300,1203077000,379000,378500,379000,378500,2
|
|
20231201,132200,1202319500,378500,378000,379000,378000,9
|
|
20231201,132100,1198912000,379000,378500,379000,378000,11
|
|
20231201,132000,1194751000,378500,378500,379000,378500,8
|
|
20231201,131900,1191721500,379000,378000,379000,378000,9
|
|
20231201,131800,1188315000,378000,378000,378500,378000,11
|
|
20231201,131700,1184156000,378500,379000,379000,378500,8
|
|
20231201,131600,1181127500,379000,378000,379000,378000,9
|
|
20231201,131500,1177721500,379000,378000,379000,378000,14
|
|
20231201,131400,1172423500,378500,379000,379000,378500,9
|
|
20231201,131300,1169013000,379000,378500,379000,378500,4
|
|
20231201,131200,1167497500,378500,378000,378500,378000,8
|
|
20231201,131100,1164473000,378500,378000,378500,378000,22
|
|
20231201,131000,1156151500,378000,378000,378000,378000,3
|
|
20231201,130900,1155017500,378500,378500,378500,378500,2
|
|
20231201,130800,1154260500,378000,378000,378000,378000,16
|
|
20231201,130700,1148212500,378000,378000,378000,378000,32
|
|
20231201,130600,1136116500,378000,378000,378000,378000,6
|
|
20231201,130500,1133848500,378000,378000,378000,378000,6
|
|
20231201,130400,1131580500,378000,378000,378000,378000,11
|
|
20231201,130300,1127422500,378500,378500,378500,378000,120
|
|
20231201,130200,1082027500,378500,378500,378500,378500,8
|
|
20231201,130100,1078999500,378500,378500,379000,378500,14
|
|
20231201,130000,1073700000,379000,379000,379000,379000,0
|
|
20231201,125900,1073700000,379000,378500,379000,378500,13
|
|
20231201,125800,1068778000,378500,378500,378500,378500,9
|
|
20231201,125700,1065371500,378500,379000,379000,378500,4
|
|
20231201,125600,1063857000,378500,379000,379000,378500,12
|
|
20231201,125500,1059314000,378500,378500,378500,378500,14
|
|
20231201,125400,1054015000,378500,378500,378500,378500,4
|
|
20231201,125300,1052501000,378500,378500,378500,378500,2
|
|
20231201,125200,1051744000,378500,378500,378500,378500,14
|
|
20231201,125100,1046445000,378500,378500,379000,378500,5
|
|
20231201,125000,1044552000,378500,378500,378500,378500,6
|
|
20231201,124900,1042281000,378500,378500,378500,378500,7
|
|
20231201,124800,1039631500,378500,379000,379000,378500,13
|
|
20231201,124700,1034710000,379000,378500,379000,378500,4
|
|
20231201,124600,1033195500,378500,378500,378500,378500,10
|
|
20231201,124500,1029410500,378500,378500,379000,378500,9
|
|
20231201,124400,1026001000,379000,378500,379000,378500,5
|
|
20231201,124300,1024107500,378500,378500,378500,378500,10
|
|
20231201,124200,1020322500,378500,378500,379000,378500,15
|
|
20231201,124100,1014644500,378500,378500,378500,378500,1
|
|
20231201,124000,1014266000,378500,379000,379500,378500,8
|
|
20231201,123900,1011234000,379000,379000,379500,379000,15
|
|
20231201,123800,1005548500,379000,379000,379000,379000,2
|
|
20231201,123700,1004790500,379000,379000,379500,379000,5
|
|
20231201,123600,1002895000,379000,378500,379000,378500,17
|
|
20231201,123500,996455000,378500,378500,379000,378500,5
|
|
20231201,123400,994561500,379000,379500,379500,379000,3
|
|
20231201,123300,993424000,379000,379000,379000,379000,10
|
|
20231201,123200,989634000,379000,379000,379000,379000,16
|
|
20231201,123100,983570000,379000,379000,379000,379000,3
|
|
20231201,123000,982433000,379000,379000,379000,379000,8
|
|
20231201,122900,979401000,379500,379000,379500,379000,12
|
|
20231201,122800,974852500,379000,379000,379000,379000,0
|
|
20231201,122700,974852500,379000,379000,379000,379000,13
|
|
20231201,122600,969925500,379000,379000,379000,379000,10
|
|
20231201,122500,966135500,379000,379000,379000,379000,2
|
|
20231201,122400,965377500,379000,379000,379000,379000,10
|
|
20231201,122300,961587500,379000,379000,379000,379000,9
|
|
20231201,122200,958176500,379500,379000,379500,379000,5
|
|
20231201,122100,956281000,379000,379000,379000,379000,2
|
|
20231201,122000,955523000,379000,379000,380000,379000,26
|
|
20231201,121900,945662000,379000,379000,379000,379000,3
|
|
20231201,121800,944525000,379000,379500,379500,379000,6
|
|
20231201,121700,942250500,379000,379000,379000,379000,9
|
|
20231201,121600,938839500,379000,379000,379000,379000,10
|
|
20231201,121500,935049500,379000,379000,379000,379000,5
|
|
20231201,121400,933154500,379000,379000,379000,379000,7
|
|
20231201,121300,930501500,379000,379000,379000,379000,8
|
|
20231201,121200,927469500,379500,379500,379500,379500,5
|
|
20231201,121100,925572000,379500,379000,379500,379000,8
|
|
20231201,121000,922539000,380000,379000,380000,379000,12
|
|
20231201,120900,917988500,379500,379500,379500,379500,4
|
|
20231201,120800,916470500,379000,379000,379500,379000,11
|
|
20231201,120700,912301000,379000,379000,379000,379000,13
|
|
20231201,120600,907374000,379000,379000,379000,379000,3
|
|
20231201,120500,906237000,379500,379000,379500,379000,6
|
|
20231201,120400,903962500,379000,379000,379500,379000,18
|
|
20231201,120300,897140000,379000,379000,379000,379000,4
|
|
20231201,120200,895624000,379000,379000,379000,379000,8
|
|
20231201,120100,892592000,379000,379000,379500,379000,14
|
|
20231201,120000,887285500,379000,380000,380000,379000,11
|
|
20231201,115900,883110000,380000,379500,380000,379500,11
|
|
20231201,115800,878935000,379500,379500,379500,379500,9
|
|
20231201,115700,875519500,380000,379500,380000,379500,14
|
|
20231201,115600,870206000,380000,379500,380000,379500,3
|
|
20231201,115500,869067000,379500,379500,379500,379500,11
|
|
20231201,115400,864892500,379500,379000,379500,379000,8
|
|
20231201,115300,861857000,379500,379500,379500,379500,4
|
|
20231201,115200,860339000,379500,379000,379500,379000,10
|
|
20231201,115100,856547000,379000,379500,379500,379000,9
|
|
20231201,115000,853133000,380000,380000,380000,379500,5
|
|
20231201,114900,851234000,379500,379500,379500,379500,3
|
|
20231201,114800,850095500,380000,380000,380000,379500,18
|
|
20231201,114700,843260500,380000,380000,380000,380000,2
|
|
20231201,114600,842500500,380000,379500,380000,379500,8
|
|
20231201,114500,839464000,379500,379500,379500,379000,15
|
|
20231201,114400,833774500,379500,379500,379500,379500,2
|
|
20231201,114300,833015500,379500,379500,379500,379500,7
|
|
20231201,114200,830359000,379500,379500,379500,379500,18
|
|
20231201,114100,823528000,379500,379500,379500,379500,10
|
|
20231201,114000,819733000,379500,379500,379500,379500,2
|
|
20231201,113900,818974000,379500,380000,380000,379500,11
|
|
20231201,113800,814799000,379500,379500,379500,379500,9
|
|
20231201,113700,811383500,380000,379500,380000,379500,2
|
|
20231201,113600,810624000,379500,380000,380000,379500,12
|
|
20231201,113500,806069500,379500,380500,380500,379500,11
|
|
20231201,113400,801889500,380500,379500,380500,379500,4
|
|
20231201,113300,800369000,379500,379500,379500,379500,8
|
|
20231201,113200,797333000,379500,379500,379500,379500,16
|
|
20231201,113100,791261000,379500,379500,379500,379500,2
|
|
20231201,113000,790502000,379500,379000,379500,379000,8
|
|
20231201,112900,787466500,379000,379000,379000,379000,12
|
|
20231201,112800,782918500,379000,379000,379000,379000,4
|
|
20231201,112700,781402500,379500,379500,379500,379500,9
|
|
20231201,112600,777987000,379500,379500,379500,379000,13
|
|
20231201,112500,773056500,379500,379000,379500,379000,9
|
|
20231201,112400,769644000,379000,380000,380000,379000,10
|
|
20231201,112300,765845500,379500,379500,379500,379500,10
|
|
20231201,112200,762050500,380000,380000,380000,379500,7
|
|
20231201,112100,759391500,379500,379500,379500,379500,5
|
|
20231201,112000,757494000,379500,379000,379500,379000,9
|
|
20231201,111900,754081500,379500,379500,379500,379500,13
|
|
20231201,111800,749148000,379500,380000,380000,379500,5
|
|
20231201,111700,747248500,380000,380000,380000,380000,3
|
|
20231201,111600,746108500,380000,380500,380500,379500,20
|
|
20231201,111500,738513500,380000,380000,380000,380000,1
|
|
20231201,111400,738133500,380000,380000,380000,379500,11
|
|
20231201,111300,733956500,379500,379500,380000,379500,23
|
|
20231201,111200,725225500,380000,380500,380500,380000,4
|
|
20231201,111100,723705000,380000,379000,380000,379000,9
|
|
20231201,111000,720289000,379500,379000,379500,379000,8
|
|
20231201,110900,717256000,380500,379500,380500,379500,25
|
|
20231201,110800,707748500,379500,379500,379500,379500,2
|
|
20231201,110700,706989500,380000,380000,380000,380000,7
|
|
20231201,110600,704329500,380000,380000,380000,380000,10
|
|
20231201,110500,700529500,380000,380000,380000,380000,5
|
|
20231201,110400,698629500,380000,379500,380000,379500,8
|
|
20231201,110300,695592500,380000,380500,380500,380000,12
|
|
20231201,110200,691032000,380000,380000,380000,379500,6
|
|
20231201,110100,688752500,380000,380000,380000,380000,6
|
|
20231201,110000,686472500,380000,380500,380500,380000,16
|
|
20231201,105900,680391500,380000,380000,380500,380000,5
|
|
20231201,105800,678490500,380000,380000,380000,380000,4
|
|
20231201,105700,676970500,380000,379500,380000,379500,15
|
|
20231201,105600,671274500,380000,379500,380000,379500,30
|
|
20231201,105500,659876000,379500,379000,379500,379000,6
|
|
20231201,105400,657600000,379000,379000,379000,379000,16
|
|
20231201,105300,651536000,379000,379000,379000,379000,5
|
|
20231201,105200,649641000,379500,380000,380000,379500,17
|
|
20231201,105100,643183000,379500,378500,379500,378500,33
|
|
20231201,105000,630672000,379000,379000,379000,379000,7
|
|
20231201,104900,628019000,379000,379000,379000,379000,7
|
|
20231201,104800,625366000,379000,379000,379000,378500,9
|
|
20231201,104700,621958500,379000,379500,379500,379000,9
|
|
20231201,104600,618547000,379000,379000,379000,379000,4
|
|
20231201,104500,617031000,379000,378500,379000,378500,5
|
|
20231201,104400,615137500,378500,379000,379000,378500,22
|
|
20231201,104300,606802500,378500,378500,378500,378500,1
|
|
20231201,104200,606424000,378500,378500,378500,378500,14
|
|
20231201,104100,601125000,378500,378500,379000,378500,11
|
|
20231201,104000,596961000,378500,378500,378500,378500,4
|
|
20231201,103900,595447000,378500,378500,378500,378500,4
|
|
20231201,103800,593933000,378500,378500,378500,378500,13
|
|
20231201,103700,589012500,378500,379000,379000,378500,4
|
|
20231201,103600,587497500,379000,379000,379000,378500,5
|
|
20231201,103500,585604000,378500,378500,378500,378000,17
|
|
20231201,103400,579170500,378500,378000,378500,378000,5
|
|
20231201,103300,577278500,378000,378000,378500,378000,4
|
|
20231201,103200,575766000,378000,378500,378500,378000,22
|
|
20231201,103100,567440000,378000,378000,378500,378000,14
|
|
20231201,103000,562147500,378000,378000,378500,378000,9
|
|
20231201,102900,558744000,378000,378000,378000,378000,2
|
|
20231201,102800,557988000,378000,378000,378000,378000,16
|
|
20231201,102700,551940000,378000,378500,378500,378000,2
|
|
20231201,102600,551183500,378000,378000,378000,378000,5
|
|
20231201,102500,549293500,378000,378000,378000,378000,18
|
|
20231201,102400,542489500,378000,378500,378500,378000,6
|
|
20231201,102300,540220500,378000,378000,378000,378000,4
|
|
20231201,102200,538708500,378500,378000,378500,378000,23
|
|
20231201,102100,530009000,378000,378000,378000,378000,8
|
|
20231201,102000,526985000,378000,378500,378500,378000,7
|
|
20231201,101900,524338000,378000,378000,378000,378000,17
|
|
20231201,101800,517912000,378000,378500,378500,378000,6
|
|
20231201,101700,515643500,378500,378000,378500,378000,6
|
|
20231201,101600,513375000,378500,378500,378500,378500,4
|
|
20231201,101500,511861000,378000,378000,378000,378000,18
|
|
20231201,101400,505057000,378000,378000,378000,378000,2
|
|
20231201,101300,504301000,378000,378000,378000,378000,4
|
|
20231201,101200,502789000,378000,378500,378500,378000,19
|
|
20231201,101100,495602000,378000,378500,378500,378000,4
|
|
20231201,101000,494089500,378000,378000,378000,378000,7
|
|
20231201,100900,491443500,378000,378500,378500,378000,13
|
|
20231201,100800,486529000,378500,378500,378500,378500,6
|
|
20231201,100700,484258000,378500,378500,378500,378500,8
|
|
20231201,100600,481230000,378000,378000,378000,378000,16
|
|
20231201,100500,475182000,378000,378500,378500,378000,28
|
|
20231201,100400,464586000,378500,378500,378500,378500,5
|
|
20231201,100300,462693500,378500,378500,378500,378500,17
|
|
20231201,100200,456259000,378500,378500,378500,378500,3
|
|
20231201,100100,455123500,379000,378500,379000,378500,9
|
|
20231201,100000,451716500,379000,379000,379000,378500,9
|
|
20231201,095900,448308000,378500,378500,378500,378500,15
|
|
20231201,095800,442630500,378500,379000,379000,378500,3
|
|
20231201,095700,441494500,378500,378500,378500,378500,0
|
|
20231201,095600,441494500,378500,378500,378500,378500,0
|
|
20231201,095500,441494500,378500,378500,378500,378500,1
|
|
20231201,095400,441116000,378500,378500,378500,378500,0
|
|
20231201,095300,441116000,378500,378500,378500,378500,25
|
|
20231201,095200,431653500,379000,379000,379000,379000,4
|
|
20231201,095100,430137500,379000,379000,379000,379000,2
|
|
20231201,095000,429379500,379000,379000,379000,379000,6
|
|
20231201,094900,427105500,379000,379000,379000,379000,1
|
|
20231201,094800,426726500,379000,379000,379000,379000,0
|
|
20231201,094700,426726500,379000,379500,379500,379000,25
|
|
20231201,094600,417249000,379500,379500,379500,379500,1
|
|
20231201,094500,416869500,379500,379500,379500,379500,1
|
|
20231201,094400,416490000,379500,379500,379500,379500,1
|
|
20231201,094300,416110500,379500,379500,379500,379500,2
|
|
20231201,094200,415351500,379500,379500,379500,379500,0
|
|
20231201,094100,415351500,379500,380000,380000,379500,16
|
|
20231201,094000,409276500,379500,379000,379500,379000,156
|
|
20231201,093900,350151500,379000,379000,379000,379000,2
|
|
20231201,093800,349393500,378500,378500,378500,378500,10
|
|
20231201,093700,345608500,378500,378500,379000,377500,161
|
|
20231201,093600,284704000,378000,378000,378500,378000,13
|
|
20231201,093500,279789000,378500,378000,378500,378000,7
|
|
20231201,093400,277142500,378000,378000,378000,378000,4
|
|
20231201,093300,275630500,378000,378000,378000,378000,22
|
|
20231201,093200,267314500,378000,379000,379000,378000,118
|
|
20231201,093100,222681500,379000,378500,379000,378500,5
|
|
20231201,093000,220788500,379000,378500,379000,378500,60
|
|
20231201,092900,198073500,379500,379500,379500,379500,1
|
|
20231201,092800,197694000,379500,379000,379500,379000,45
|
|
20231201,092700,180638500,379500,379500,379500,379500,0
|
|
20231201,092600,180638500,379500,379500,379500,379500,0
|
|
20231201,092500,180638500,379500,379500,379500,379500,1
|
|
20231201,092400,180259000,379500,379500,379500,379500,9
|
|
20231201,092300,176843500,379500,379500,379500,379500,4
|
|
20231201,092200,175325500,379500,379500,379500,379500,4
|
|
20231201,092100,173807500,379500,379000,379500,379000,3
|
|
20231201,092000,172670000,379500,379000,379500,379000,18
|
|
20231201,091900,165839500,379000,379000,379000,379000,2
|
|
20231201,091800,165081500,379500,379500,379500,379500,46
|
|
20231201,091700,147624500,379500,379500,379500,379500,5
|
|
20231201,091600,145727000,379500,378000,379500,378000,8
|
|
20231201,091500,142694000,378000,380500,380500,378000,97
|
|
20231201,091400,105898500,380500,380500,380500,380500,14
|
|
20231201,091300,100571500,381000,381000,381000,381000,1
|
|
20231201,091200,100190500,381000,381000,381000,381000,2
|
|
20231201,091100,99428500,381000,380500,381000,380500,10
|
|
20231201,091000,95621500,381000,381000,381000,380500,10
|
|
20231201,090900,91813000,381000,381000,381000,381000,8
|
|
20231201,090800,88765000,381000,380500,381000,380000,14
|
|
20231201,090700,83436000,380500,380500,380500,380500,6
|
|
20231201,090600,81153000,379500,380000,380000,379500,12
|
|
20231201,090500,76594000,380000,380500,382000,379500,51
|
|
20231201,090400,57166000,382000,382000,382000,382000,30
|
|
20231201,090300,45706000,382000,381000,382000,381000,68
|
|
20231201,090200,19766500,382000,380000,382000,380000,25
|
|
20231201,090100,10236500,382000,379000,382000,378500,10
|
|
20231201,090000,6436500,379000,378500,379000,378500,17
|