591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184800,2115184000,382000,382000,382000,382000,115
|
|
20231204,184700,2115184000,382000,382000,382000,382000,0
|
|
20231204,184600,2115184000,382000,382000,382000,382000,0
|
|
20231204,184500,2115184000,382000,382000,382000,382000,0
|
|
20231204,184400,2115184000,382000,382000,382000,382000,0
|
|
20231204,184300,2115184000,382000,382000,382000,382000,0
|
|
20231204,184200,2115184000,382000,382000,382000,382000,0
|
|
20231204,184100,2115184000,382000,382000,382000,382000,0
|
|
20231204,184000,2115184000,382000,382000,382000,382000,0
|
|
20231204,183900,2115184000,382000,382000,382000,382000,0
|
|
20231204,183800,2115184000,382000,382000,382000,382000,0
|
|
20231204,183700,2115184000,382000,382000,382000,382000,0
|
|
20231204,183600,2115184000,382000,382000,382000,382000,0
|
|
20231204,183500,2115184000,382000,382000,382000,382000,0
|
|
20231204,183400,2115184000,382000,382000,382000,382000,0
|
|
20231204,183300,2115184000,382000,382000,382000,382000,0
|
|
20231204,183200,2115184000,382000,382000,382000,382000,0
|
|
20231204,183100,2115184000,382000,382000,382000,382000,0
|
|
20231204,183000,2115184000,382000,382000,382000,382000,0
|
|
20231204,182900,2115184000,382000,382000,382000,382000,0
|
|
20231204,182800,2115184000,382000,382000,382000,382000,0
|
|
20231204,182700,2115184000,382000,382000,382000,382000,0
|
|
20231204,182600,2115184000,382000,382000,382000,382000,0
|
|
20231204,182500,2115184000,382000,382000,382000,382000,0
|
|
20231204,182400,2115184000,382000,382000,382000,382000,0
|
|
20231204,182300,2115184000,382000,382000,382000,382000,0
|
|
20231204,182200,2115184000,382000,382000,382000,382000,0
|
|
20231204,182100,2115184000,382000,382000,382000,382000,0
|
|
20231204,182000,2115184000,382000,382000,382000,382000,0
|
|
20231204,181900,2115184000,382000,382000,382000,382000,0
|
|
20231204,181800,2115184000,382000,382000,382000,382000,115
|
|
20231204,181700,2115184000,382000,382000,382000,382000,0
|
|
20231204,181600,2115184000,382000,382000,382000,382000,0
|
|
20231204,181500,2115184000,382000,382000,382000,382000,0
|
|
20231204,181400,2115184000,382000,382000,382000,382000,0
|
|
20231204,181300,2115184000,382000,382000,382000,382000,0
|
|
20231204,181200,2115184000,382000,382000,382000,382000,0
|
|
20231204,181100,2115184000,382000,382000,382000,382000,0
|
|
20231204,181000,2115184000,382000,382000,382000,382000,0
|
|
20231204,180900,2115184000,382000,382000,382000,382000,0
|
|
20231204,180800,2115184000,382000,382000,382000,382000,0
|
|
20231204,180700,2115184000,382000,382000,382000,382000,0
|
|
20231204,180600,2115184000,382000,382000,382000,382000,0
|
|
20231204,180500,2115184000,382000,382000,382000,382000,0
|
|
20231204,180400,2115184000,382000,382000,382000,382000,0
|
|
20231204,180300,2115184000,382000,382000,382000,382000,0
|
|
20231204,180200,2115184000,382000,382000,382000,382000,0
|
|
20231204,180100,2115184000,382000,382000,382000,382000,0
|
|
20231204,180000,2115184000,382000,382000,382000,382000,0
|
|
20231204,175900,2115184000,382000,382000,382000,382000,0
|
|
20231204,175800,2115184000,382000,382000,382000,382000,0
|
|
20231204,175700,2115184000,382000,382000,382000,382000,0
|
|
20231204,175600,2115184000,382000,382000,382000,382000,0
|
|
20231204,175500,2115184000,382000,382000,382000,382000,0
|
|
20231204,175400,2115184000,382000,382000,382000,382000,0
|
|
20231204,175300,2115184000,382000,382000,382000,382000,0
|
|
20231204,175200,2115184000,382000,382000,382000,382000,0
|
|
20231204,175100,2115184000,382000,382000,382000,382000,0
|
|
20231204,175000,2115184000,382000,382000,382000,382000,0
|
|
20231204,174900,2115184000,382000,382000,382000,382000,0
|
|
20231204,174800,2115184000,382000,382000,382000,382000,115
|
|
20231204,174700,2115184000,382000,382000,382000,382000,0
|
|
20231204,174600,2115184000,382000,382000,382000,382000,0
|
|
20231204,174500,2115184000,382000,382000,382000,382000,0
|
|
20231204,174400,2115184000,382000,382000,382000,382000,0
|
|
20231204,174300,2115184000,382000,382000,382000,382000,0
|
|
20231204,174200,2115184000,382000,382000,382000,382000,0
|
|
20231204,174100,2115184000,382000,382000,382000,382000,0
|
|
20231204,174000,2115184000,382000,382000,382000,382000,0
|
|
20231204,173900,2115184000,382000,382000,382000,382000,0
|
|
20231204,173800,2115184000,382000,382000,382000,382000,0
|
|
20231204,173700,2115184000,382000,382000,382000,382000,0
|
|
20231204,173600,2115184000,382000,382000,382000,382000,0
|
|
20231204,173500,2115184000,382000,382000,382000,382000,0
|
|
20231204,173400,2115184000,382000,382000,382000,382000,0
|
|
20231204,173300,2115184000,382000,382000,382000,382000,0
|
|
20231204,173200,2115184000,382000,382000,382000,382000,0
|
|
20231204,173100,2115184000,382000,382000,382000,382000,0
|
|
20231204,173000,2115184000,382000,382000,382000,382000,0
|
|
20231204,172900,2115184000,382000,382000,382000,382000,0
|
|
20231204,172800,2115184000,382000,382000,382000,382000,0
|
|
20231204,172700,2115184000,382000,382000,382000,382000,0
|
|
20231204,172600,2115184000,382000,382000,382000,382000,0
|
|
20231204,172500,2115184000,382000,382000,382000,382000,0
|
|
20231204,172400,2115184000,382000,382000,382000,382000,0
|
|
20231204,172300,2115184000,382000,382000,382000,382000,0
|
|
20231204,172200,2115184000,382000,382000,382000,382000,0
|
|
20231204,172100,2115184000,382000,382000,382000,382000,0
|
|
20231204,172000,2115184000,382000,382000,382000,382000,0
|
|
20231204,171900,2115184000,382000,382000,382000,382000,0
|
|
20231204,171800,2115184000,382000,382000,382000,382000,115
|
|
20231204,171700,2115184000,382000,382000,382000,382000,0
|
|
20231204,171600,2115184000,382000,382000,382000,382000,0
|
|
20231204,171500,2115184000,382000,382000,382000,382000,0
|
|
20231204,171400,2115184000,382000,382000,382000,382000,0
|
|
20231204,171300,2115184000,382000,382000,382000,382000,0
|
|
20231204,171200,2115184000,382000,382000,382000,382000,0
|
|
20231204,171100,2115184000,382000,382000,382000,382000,0
|
|
20231204,171000,2115184000,382000,382000,382000,382000,0
|
|
20231204,170900,2115184000,382000,382000,382000,382000,0
|
|
20231204,170800,2115184000,382000,382000,382000,382000,0
|
|
20231204,170700,2115184000,382000,382000,382000,382000,0
|
|
20231204,170600,2115184000,382000,382000,382000,382000,0
|
|
20231204,170500,2115184000,382000,382000,382000,382000,0
|
|
20231204,170400,2115184000,382000,382000,382000,382000,0
|
|
20231204,170300,2115184000,382000,382000,382000,382000,0
|
|
20231204,170200,2115184000,382000,382000,382000,382000,0
|
|
20231204,170100,2115184000,382000,382000,382000,382000,0
|
|
20231204,170000,2115184000,382000,382000,382000,382000,0
|
|
20231204,165900,2115184000,382000,382000,382000,382000,0
|
|
20231204,165800,2115184000,382000,382000,382000,382000,0
|
|
20231204,165700,2115184000,382000,382000,382000,382000,0
|
|
20231204,165600,2115184000,382000,382000,382000,382000,0
|
|
20231204,165500,2115184000,382000,382000,382000,382000,0
|
|
20231204,165400,2115184000,382000,382000,382000,382000,0
|
|
20231204,165300,2115184000,382000,382000,382000,382000,0
|
|
20231204,165200,2115184000,382000,382000,382000,382000,0
|
|
20231204,165100,2115184000,382000,382000,382000,382000,0
|
|
20231204,165000,2115184000,382000,382000,382000,382000,0
|
|
20231204,164900,2115184000,382000,382000,382000,382000,0
|
|
20231204,164800,2115184000,382000,382000,382000,382000,115
|
|
20231204,164700,2115184000,382000,382000,382000,382000,0
|
|
20231204,164600,2115184000,382000,382000,382000,382000,0
|
|
20231204,164500,2115184000,382000,382000,382000,382000,0
|
|
20231204,164400,2115184000,382000,382000,382000,382000,0
|
|
20231204,164300,2115184000,382000,382000,382000,382000,0
|
|
20231204,164200,2115184000,382000,382000,382000,382000,0
|
|
20231204,164100,2115184000,382000,382000,382000,382000,0
|
|
20231204,164000,2115184000,382000,382000,382000,382000,0
|
|
20231204,163900,2115184000,382000,382000,382000,382000,0
|
|
20231204,163800,2115184000,382000,382000,382000,382000,0
|
|
20231204,163700,2115184000,382000,382000,382000,382000,0
|
|
20231204,163600,2115184000,382000,382000,382000,382000,0
|
|
20231204,163500,2115184000,382000,382000,382000,382000,0
|
|
20231204,163400,2115184000,382000,382000,382000,382000,0
|
|
20231204,163300,2115184000,382000,382000,382000,382000,0
|
|
20231204,163200,2115184000,382000,382000,382000,382000,0
|
|
20231204,163100,2115184000,382000,382000,382000,382000,0
|
|
20231204,163000,2115184000,382000,382000,382000,382000,0
|
|
20231204,162900,2115184000,382000,382000,382000,382000,0
|
|
20231204,162800,2115184000,382000,382000,382000,382000,0
|
|
20231204,162700,2115184000,382000,382000,382000,382000,0
|
|
20231204,162600,2115184000,382000,382000,382000,382000,0
|
|
20231204,162500,2115184000,382000,382000,382000,382000,0
|
|
20231204,162400,2115184000,382000,382000,382000,382000,0
|
|
20231204,162300,2115184000,382000,382000,382000,382000,0
|
|
20231204,162200,2115184000,382000,382000,382000,382000,0
|
|
20231204,162100,2115184000,382000,382000,382000,382000,0
|
|
20231204,162000,2115184000,382000,382000,382000,382000,0
|
|
20231204,161900,2115184000,382000,382000,382000,382000,0
|
|
20231204,161800,2115184000,382000,382000,382000,382000,115
|
|
20231204,161700,2115184000,382000,382000,382000,382000,0
|
|
20231204,161600,2115184000,382000,382000,382000,382000,0
|
|
20231204,161500,2115184000,382000,382000,382000,382000,0
|
|
20231204,161400,2115184000,382000,382000,382000,382000,0
|
|
20231204,161300,2115184000,382000,382000,382000,382000,0
|
|
20231204,161200,2115184000,382000,382000,382000,382000,0
|
|
20231204,161100,2115184000,382000,382000,382000,382000,0
|
|
20231204,161000,2115184000,382000,382000,382000,382000,0
|
|
20231204,160900,2115184000,382000,382000,382000,382000,0
|
|
20231204,160800,2115184000,382000,382000,382000,382000,0
|
|
20231204,160700,2115184000,382000,382000,382000,382000,0
|
|
20231204,160600,2115184000,382000,382000,382000,382000,0
|
|
20231204,160500,2115184000,382000,382000,382000,382000,0
|
|
20231204,160400,2115184000,382000,382000,382000,382000,0
|
|
20231204,160300,2115184000,382000,382000,382000,382000,0
|
|
20231204,160200,2115184000,382000,382000,382000,382000,0
|
|
20231204,160100,2115184000,382000,382000,382000,382000,0
|
|
20231204,160000,2115184000,382000,382000,382000,382000,0
|
|
20231204,155900,2115184000,382000,382000,382000,382000,0
|
|
20231204,155800,2115184000,382000,382000,382000,382000,0
|
|
20231204,155700,2115184000,382000,382000,382000,382000,0
|
|
20231204,155600,2115184000,382000,382000,382000,382000,0
|
|
20231204,155500,2115184000,382000,382000,382000,382000,0
|
|
20231204,155400,2115184000,382000,382000,382000,382000,0
|
|
20231204,155300,2115184000,382000,382000,382000,382000,0
|
|
20231204,155200,2115184000,382000,382000,382000,382000,0
|
|
20231204,155100,2115184000,382000,382000,382000,382000,0
|
|
20231204,155000,2115184000,382000,382000,382000,382000,0
|
|
20231204,154900,2115184000,382000,382000,382000,382000,0
|
|
20231204,154800,2115184000,382000,382000,382000,382000,115
|
|
20231204,154700,2115184000,382000,382000,382000,382000,0
|
|
20231204,154600,2115184000,382000,382000,382000,382000,0
|
|
20231204,154500,2115184000,382000,382000,382000,382000,0
|
|
20231204,154400,2115184000,382000,382000,382000,382000,0
|
|
20231204,154300,2115184000,382000,382000,382000,382000,0
|
|
20231204,154200,2115184000,382000,382000,382000,382000,0
|
|
20231204,154100,2115184000,382000,382000,382000,382000,0
|
|
20231204,154000,2115184000,382000,382000,382000,382000,0
|
|
20231204,153900,2115184000,382000,382000,382000,382000,0
|
|
20231204,153800,2115184000,382000,382000,382000,382000,0
|
|
20231204,153700,2115184000,382000,382000,382000,382000,0
|
|
20231204,153600,2115184000,382000,382000,382000,382000,0
|
|
20231204,153500,2115184000,382000,382000,382000,382000,0
|
|
20231204,153400,2115184000,382000,382000,382000,382000,0
|
|
20231204,153300,2115184000,382000,382000,382000,382000,0
|
|
20231204,153200,2115184000,382000,382000,382000,382000,0
|
|
20231204,153100,2115184000,382000,382000,382000,382000,0
|
|
20231204,153000,2115184000,382000,382000,382000,382000,115
|
|
20231204,152900,2071254000,382500,382500,382500,382500,0
|
|
20231204,152800,2071254000,382500,382500,382500,382500,0
|
|
20231204,152700,2071254000,382500,382500,382500,382500,0
|
|
20231204,152600,2071254000,382500,382500,382500,382500,0
|
|
20231204,152500,2071254000,382500,382500,382500,382500,0
|
|
20231204,152400,2071254000,382500,382500,382500,382500,0
|
|
20231204,152300,2071254000,382500,382500,382500,382500,0
|
|
20231204,152200,2071254000,382500,382500,382500,382500,0
|
|
20231204,152100,2071254000,382500,382500,382500,382500,0
|
|
20231204,152000,2071254000,382500,382500,382500,382500,0
|
|
20231204,151900,2071254000,382500,382000,382500,382000,15
|
|
20231204,151800,2065522000,382500,382000,382500,382000,3
|
|
20231204,151700,2064375500,382500,382500,382500,382500,3
|
|
20231204,151600,2063228000,382000,382500,382500,382000,40
|
|
20231204,151500,2047947000,382500,382500,382500,382500,1
|
|
20231204,151400,2047564500,382500,382500,382500,382000,16
|
|
20231204,151300,2041451000,382500,382500,382500,382500,0
|
|
20231204,151200,2041451000,382500,382500,382500,382500,4
|
|
20231204,151100,2039921000,382500,382500,382500,382500,0
|
|
20231204,151000,2039921000,382500,382000,382500,382000,3
|
|
20231204,150900,2038774500,382000,382000,382000,382000,0
|
|
20231204,150800,2038774500,382000,382500,382500,382000,4
|
|
20231204,150700,2037245500,382500,382500,382500,382500,3
|
|
20231204,150600,2036098000,382500,382000,382500,382000,12
|
|
20231204,150500,2031513000,382000,382000,382000,382000,0
|
|
20231204,150400,2031513000,382000,382000,382000,382000,0
|
|
20231204,150300,2031513000,382000,382500,382500,382000,13
|
|
20231204,150200,2026542000,382500,382500,382500,382500,2
|
|
20231204,150100,2025777000,382500,382500,382500,382500,5
|
|
20231204,150000,2023864500,382500,382500,382500,382500,3
|
|
20231204,145900,2022717000,382500,382500,382500,382000,22
|
|
20231204,145800,2014302500,382000,382000,382500,382000,9
|
|
20231204,145700,2010864000,382000,382000,382000,382000,0
|
|
20231204,145600,2010864000,382000,382000,382000,382000,3
|
|
20231204,145500,2009718000,382000,382500,382500,382000,4
|
|
20231204,145400,2008189500,382000,382000,382000,382000,1
|
|
20231204,145300,2007807500,382000,382000,382000,382000,5
|
|
20231204,145200,2005897500,382000,382000,382000,382000,0
|
|
20231204,145100,2005897500,382000,382000,382000,382000,5
|
|
20231204,145000,2003987500,382000,382000,382000,382000,1
|
|
20231204,144900,2003605500,382500,382000,382500,382000,3
|
|
20231204,144800,2002459000,382000,382000,382000,382000,0
|
|
20231204,144700,2002459000,382000,382000,382000,382000,12
|
|
20231204,144600,1997875000,382000,382000,382000,382000,2
|
|
20231204,144500,1997111000,382500,382500,382500,382500,1
|
|
20231204,144400,1996728500,382500,382500,382500,382500,0
|
|
20231204,144300,1996728500,382500,382500,382500,382500,7
|
|
20231204,144200,1994051000,382500,382500,382500,382500,0
|
|
20231204,144100,1994051000,382500,382500,382500,382500,0
|
|
20231204,144000,1994051000,382500,382500,382500,382500,2
|
|
20231204,143900,1993286000,382500,382500,382500,382500,12
|
|
20231204,143800,1988696000,382500,382500,382500,382500,0
|
|
20231204,143700,1988696000,382500,382500,382500,382500,47
|
|
20231204,143600,1970718500,382500,382500,382500,382500,10
|
|
20231204,143500,1966893500,382500,383000,383000,382500,6
|
|
20231204,143400,1964596000,383000,383000,383000,383000,1
|
|
20231204,143300,1964213000,383000,383000,383000,383000,1
|
|
20231204,143200,1963830000,383000,383000,383000,383000,4
|
|
20231204,143100,1962298000,382500,382000,382500,382000,162
|
|
20231204,143000,1900396500,382000,382000,382000,382000,2
|
|
20231204,142900,1899632500,381500,381500,381500,381500,10
|
|
20231204,142800,1895817500,381000,381000,381000,381000,4
|
|
20231204,142700,1894293500,381500,381500,381500,381500,0
|
|
20231204,142600,1894293500,381500,381500,381500,381500,12
|
|
20231204,142500,1889715500,381000,381000,381000,381000,0
|
|
20231204,142400,1889715500,381000,381000,381000,381000,0
|
|
20231204,142300,1889715500,381000,381500,381500,381000,82
|
|
20231204,142200,1858433000,381500,381500,381500,381500,1
|
|
20231204,142100,1858051500,381500,381500,381500,381000,4
|
|
20231204,142000,1856526000,381500,381000,381500,381000,13
|
|
20231204,141900,1851572500,381000,381000,381000,381000,0
|
|
20231204,141800,1851572500,381000,381000,381000,381000,3
|
|
20231204,141700,1850429500,381000,381000,381000,381000,2
|
|
20231204,141600,1849667500,381000,381000,381000,381000,8
|
|
20231204,141500,1846619500,381000,381000,381000,381000,1
|
|
20231204,141400,1846238500,381000,381000,381000,381000,0
|
|
20231204,141300,1846238500,381000,381000,381000,381000,11
|
|
20231204,141200,1842047500,381000,381500,381500,381000,2
|
|
20231204,141100,1841285000,381500,381500,381500,381500,0
|
|
20231204,141000,1841285000,381500,381500,381500,381000,10
|
|
20231204,140900,1837474000,381000,381000,381000,381000,1
|
|
20231204,140800,1837093000,381500,381500,381500,381500,1
|
|
20231204,140700,1836711500,381500,381500,381500,381500,15
|
|
20231204,140600,1830989000,381500,381500,381500,381500,2
|
|
20231204,140500,1830226000,381500,381500,381500,381500,0
|
|
20231204,140400,1830226000,381500,382000,382000,381500,13
|
|
20231204,140300,1825266000,381500,381500,381500,381500,8
|
|
20231204,140200,1822214000,382000,381500,382000,381500,3
|
|
20231204,140100,1821069000,382000,382000,382000,382000,2
|
|
20231204,140000,1820305000,381500,381500,381500,381500,11
|
|
20231204,135900,1816108500,382000,382000,382000,382000,1
|
|
20231204,135800,1815726500,382000,382000,382000,382000,2
|
|
20231204,135700,1814962500,381500,381500,381500,381500,10
|
|
20231204,135600,1811147500,382000,382000,382000,382000,1
|
|
20231204,135500,1810765500,382000,382000,382000,382000,1
|
|
20231204,135400,1810383500,381500,381500,381500,381500,14
|
|
20231204,135300,1805042500,382000,382000,382000,382000,1
|
|
20231204,135200,1804660500,381500,381500,381500,381500,0
|
|
20231204,135100,1804660500,381500,381500,381500,381500,0
|
|
20231204,135000,1804660500,381500,381500,381500,381500,8
|
|
20231204,134900,1801608500,381500,381500,381500,381500,6
|
|
20231204,134800,1799319500,381500,381500,381500,381500,0
|
|
20231204,134700,1799319500,381500,381500,381500,381500,11
|
|
20231204,134600,1795123000,382000,382000,382000,381500,4
|
|
20231204,134500,1793596000,381000,381000,381000,381000,1
|
|
20231204,134400,1793215000,381500,381500,381500,381500,8
|
|
20231204,134300,1790163000,382000,382000,382000,382000,1
|
|
20231204,134200,1789781000,382000,382000,382000,382000,3
|
|
20231204,134100,1788635000,381500,381500,381500,381500,11
|
|
20231204,134000,1784438500,382000,382000,382000,382000,1
|
|
20231204,133900,1784056500,382000,382000,382000,382000,0
|
|
20231204,133800,1784056500,382000,382000,382000,382000,1
|
|
20231204,133700,1783674500,381500,382000,382000,381500,10
|
|
20231204,133600,1779859000,382000,382000,382000,382000,1
|
|
20231204,133500,1779477000,382000,381500,382000,381500,14
|
|
20231204,133400,1774134500,382000,382000,382000,382000,0
|
|
20231204,133300,1774134500,382000,382000,382000,382000,0
|
|
20231204,133200,1774134500,382000,382000,382000,382000,0
|
|
20231204,133100,1774134500,382000,381500,382000,381500,10
|
|
20231204,133000,1770318500,381500,381500,381500,381500,31
|
|
20231204,132900,1758492000,381500,381500,381500,381500,0
|
|
20231204,132800,1758492000,381500,381500,381500,381500,2
|
|
20231204,132700,1757729000,381000,381500,381500,381000,29
|
|
20231204,132600,1746670500,381500,381500,381500,381500,7
|
|
20231204,132500,1744000000,381500,381500,381500,381500,0
|
|
20231204,132400,1744000000,381500,381000,381500,380500,78
|
|
20231204,132300,1714312500,381500,381500,381500,381500,0
|
|
20231204,132200,1714312500,381500,381500,381500,381500,0
|
|
20231204,132100,1714312500,381500,381500,381500,381500,0
|
|
20231204,132000,1714312500,381500,381000,381500,381000,3
|
|
20231204,131900,1713168500,381500,381000,381500,381000,9
|
|
20231204,131800,1709736000,381500,381500,381500,381500,1
|
|
20231204,131700,1709354500,381500,381500,381500,381500,0
|
|
20231204,131600,1709354500,381500,381500,381500,381500,0
|
|
20231204,131500,1709354500,381500,381500,381500,381500,7
|
|
20231204,131400,1706684000,381000,381000,381000,381000,17
|
|
20231204,131300,1700207000,381500,381500,381500,381500,0
|
|
20231204,131200,1700207000,381500,381500,381500,381500,2
|
|
20231204,131100,1699444000,382000,382000,382000,382000,0
|
|
20231204,131000,1699444000,382000,382000,382000,382000,2
|
|
20231204,130900,1698680000,382000,382000,382000,382000,2
|
|
20231204,130800,1697916000,381000,381000,381000,381000,16
|
|
20231204,130700,1691820000,381000,381000,381000,381000,0
|
|
20231204,130600,1691820000,381000,381000,381000,381000,15
|
|
20231204,130500,1686105000,380500,380500,380500,380500,9
|
|
20231204,130400,1682680500,381000,381000,381000,381000,12
|
|
20231204,130300,1678108500,381500,381500,381500,381500,0
|
|
20231204,130200,1678108500,381500,381500,381500,381500,2
|
|
20231204,130100,1677345500,382000,381500,382000,381500,5
|
|
20231204,130000,1675437500,381500,381500,381500,381500,3
|
|
20231204,125900,1674293000,381500,381500,381500,381500,1
|
|
20231204,125800,1673911500,382000,382000,382000,382000,0
|
|
20231204,125700,1673911500,382000,382000,382000,382000,0
|
|
20231204,125600,1673911500,382000,382000,382000,382000,2
|
|
20231204,125500,1673147500,382000,381000,382000,381000,22
|
|
20231204,125400,1664764500,381000,381000,381000,381000,0
|
|
20231204,125300,1664764500,381000,381000,381000,381000,0
|
|
20231204,125200,1664764500,381000,381000,381000,381000,9
|
|
20231204,125100,1661335500,381500,381500,381500,381500,0
|
|
20231204,125000,1661335500,381500,381500,381500,381500,0
|
|
20231204,124900,1661335500,381500,381500,381500,381500,0
|
|
20231204,124800,1661335500,381500,381500,381500,381500,0
|
|
20231204,124700,1661335500,381500,381500,381500,381500,0
|
|
20231204,124600,1661335500,381500,381500,381500,381500,0
|
|
20231204,124500,1661335500,381500,381000,381500,381000,21
|
|
20231204,124400,1653333500,381500,381500,381500,381500,0
|
|
20231204,124300,1653333500,381500,381500,381500,381500,0
|
|
20231204,124200,1653333500,381500,381500,381500,381500,1
|
|
20231204,124100,1652952000,382000,382000,382000,382000,1
|
|
20231204,124000,1652570000,381500,381500,381500,381500,0
|
|
20231204,123900,1652570000,381500,381000,381500,381000,29
|
|
20231204,123800,1641510500,381500,381500,381500,381500,2
|
|
20231204,123700,1640747500,381500,381000,381500,381000,3
|
|
20231204,123600,1639604000,381000,381000,381000,381000,10
|
|
20231204,123500,1635794000,381500,381000,381500,381000,4
|
|
20231204,123400,1634269000,381000,381000,381000,381000,14
|
|
20231204,123300,1628935000,380500,380500,380500,380500,1
|
|
20231204,123200,1628554500,380500,380500,380500,380500,2
|
|
20231204,123100,1627793500,380500,381000,381500,380500,3
|
|
20231204,123000,1626650500,381000,381000,381000,381000,10
|
|
20231204,122900,1622840500,381000,381000,381000,381000,13
|
|
20231204,122800,1617887500,381000,381000,381000,381000,0
|
|
20231204,122700,1617887500,381000,381000,381000,381000,0
|
|
20231204,122600,1617887500,381000,381000,381000,381000,14
|
|
20231204,122500,1612553500,381500,381500,381500,381500,1
|
|
20231204,122400,1612172000,381500,381500,381500,381500,0
|
|
20231204,122300,1612172000,381500,381500,381500,381500,1
|
|
20231204,122200,1611790500,381500,381500,381500,381500,2
|
|
20231204,122100,1611027500,381500,381500,381500,381500,7
|
|
20231204,122000,1608357000,381500,381500,381500,381500,0
|
|
20231204,121900,1608357000,381500,381500,381500,381500,6
|
|
20231204,121800,1606068000,382000,381500,382000,381500,26
|
|
20231204,121700,1596148500,381500,381500,381500,381500,10
|
|
20231204,121600,1592333500,381500,381000,381500,381000,13
|
|
20231204,121500,1587374500,381500,381500,381500,381500,5
|
|
20231204,121400,1585467000,381500,381500,381500,381500,0
|
|
20231204,121300,1585467000,381500,382000,382000,381500,40
|
|
20231204,121200,1570187500,382000,382000,382000,382000,7
|
|
20231204,121100,1567513500,382500,382500,382500,382500,0
|
|
20231204,121000,1567513500,382500,382500,382500,382500,2
|
|
20231204,120900,1566748500,382000,382000,382000,382000,11
|
|
20231204,120800,1562546500,382000,382000,382000,382000,0
|
|
20231204,120700,1562546500,382000,382000,382000,382000,0
|
|
20231204,120600,1562546500,382000,382000,382000,382000,8
|
|
20231204,120500,1559490500,382000,382000,382000,382000,1
|
|
20231204,120400,1559108500,382500,382500,382500,382500,1
|
|
20231204,120300,1558726000,382500,382000,382500,382000,13
|
|
20231204,120200,1553759500,382500,382500,382500,382500,0
|
|
20231204,120100,1553759500,382500,382500,382500,382500,2
|
|
20231204,120000,1552994500,382000,382000,382000,382000,4
|
|
20231204,115900,1551466500,382000,382500,382500,382000,11
|
|
20231204,115800,1547263000,382500,382500,382500,382500,0
|
|
20231204,115700,1547263000,382500,382500,382500,382500,18
|
|
20231204,115600,1540378000,382500,382500,382500,382500,27
|
|
20231204,115500,1530050500,383000,382000,383000,382000,2
|
|
20231204,115400,1529285500,383000,383000,383000,383000,0
|
|
20231204,115300,1529285500,383000,382500,383000,382500,61
|
|
20231204,115200,1505952500,382000,382000,382000,382000,0
|
|
20231204,115100,1505952500,382000,382000,382000,382000,0
|
|
20231204,115000,1505952500,382000,382000,382000,382000,33
|
|
20231204,114900,1493346500,382500,383000,383000,382500,9
|
|
20231204,114800,1489903000,382500,382500,382500,382500,0
|
|
20231204,114700,1489903000,382500,382500,382500,382500,24
|
|
20231204,114600,1480723000,382000,382000,382000,382000,7
|
|
20231204,114500,1478049000,382000,382500,382500,382000,4
|
|
20231204,114400,1476520000,381500,381500,382500,381500,325
|
|
20231204,114300,1352386500,381000,381000,381000,381000,51
|
|
20231204,114200,1332955500,381000,381000,381000,381000,4
|
|
20231204,114100,1331431500,381000,381000,381000,381000,0
|
|
20231204,114000,1331431500,381000,380500,381000,380500,35
|
|
20231204,113900,1318100500,380500,381000,381000,380500,4
|
|
20231204,113800,1316578000,381000,381000,381000,381000,23
|
|
20231204,113700,1307815000,381500,380500,381500,380500,71
|
|
20231204,113600,1280773500,381000,380500,381000,380500,45
|
|
20231204,113500,1263632000,380500,381000,381000,380500,26
|
|
20231204,113400,1253733500,380500,380000,380500,379000,123
|
|
20231204,113300,1206947500,379000,379000,379500,379000,14
|
|
20231204,113200,1201638000,379000,379500,379500,379000,10
|
|
20231204,113100,1197846500,378500,378500,378500,378500,5
|
|
20231204,113000,1195954000,378500,379000,379000,378500,19
|
|
20231204,112900,1188756000,378500,378500,379000,378500,21
|
|
20231204,112800,1180802500,378500,377500,378500,377500,13
|
|
20231204,112700,1175888000,377500,378000,378000,377500,10
|
|
20231204,112600,1172110500,377500,377500,377500,377500,17
|
|
20231204,112500,1165693000,378000,378000,378000,377500,38
|
|
20231204,112400,1151332500,378000,378500,378500,378000,30
|
|
20231204,112300,1139991500,378000,377500,378000,377500,28
|
|
20231204,112200,1129420500,377500,377500,377500,377500,27
|
|
20231204,112100,1119228000,377500,377500,377500,377500,34
|
|
20231204,112000,1106393000,377500,377500,377500,377500,30
|
|
20231204,111900,1095068000,377500,378000,378000,377000,25
|
|
20231204,111800,1085631000,377000,377500,378000,377000,36
|
|
20231204,111700,1072052500,377500,377000,377500,377000,37
|
|
20231204,111600,1058090000,377000,377000,377000,376500,29
|
|
20231204,111500,1047160000,377000,377000,377500,376500,39
|
|
20231204,111400,1032466000,376500,376500,376500,376500,33
|
|
20231204,111300,1020041500,376500,377000,377000,376500,22
|
|
20231204,111200,1011757500,377000,376500,377500,376500,41
|
|
20231204,111100,996309000,377000,377000,377500,376500,42
|
|
20231204,111000,980478000,377000,377500,377500,377000,19
|
|
20231204,110900,973313500,377000,377000,377500,377000,41
|
|
20231204,110800,957856000,377000,377000,377500,377000,21
|
|
20231204,110700,949938500,377000,377000,377000,377000,32
|
|
20231204,110600,937874500,377000,377500,377500,377000,33
|
|
20231204,110500,925422000,377500,377000,378000,377000,30
|
|
20231204,110400,914110000,377000,377000,377000,377000,36
|
|
20231204,110300,900538000,377500,377500,377500,377000,41
|
|
20231204,110200,885076000,377500,378000,378000,377500,25
|
|
20231204,110100,875638000,378000,377500,378500,377000,42
|
|
20231204,110000,859780500,377500,377000,377500,377000,47
|
|
20231204,105900,842055000,377000,377500,377500,377000,22
|
|
20231204,105800,833755000,377000,377000,377000,377000,23
|
|
20231204,105700,825084000,377000,377000,377000,377000,28
|
|
20231204,105600,814528000,377000,377000,379000,377000,25
|
|
20231204,105500,805092500,377000,378000,378000,377000,26
|
|
20231204,105400,795280000,378000,377500,378000,377500,47
|
|
20231204,105300,777520500,377500,377500,377500,377500,21
|
|
20231204,105200,769593000,377500,377500,378000,377500,29
|
|
20231204,105100,758643500,377000,377500,379000,377000,347
|
|
20231204,105000,627726500,377500,378000,379000,377500,24
|
|
20231204,104900,618655000,378000,377500,378000,377500,38
|
|
20231204,104800,604304000,377500,377500,377500,377500,30
|
|
20231204,104700,592979000,377500,377500,378000,377500,31
|
|
20231204,104600,581276000,377500,378500,378500,377500,31
|
|
20231204,104500,569561500,378500,377500,378500,377500,33
|
|
20231204,104400,557095500,377500,377500,378000,377500,39
|
|
20231204,104300,542372500,377500,378000,378000,377500,23
|
|
20231204,104200,533686500,377500,378000,378000,377500,30
|
|
20231204,104100,522350000,378000,378500,378500,378000,34
|
|
20231204,104000,509496500,379000,377500,379000,377500,36
|
|
20231204,103900,495885000,378000,378500,378500,377500,47
|
|
20231204,103800,478118500,378000,378500,378500,378000,37
|
|
20231204,103700,464129000,378500,378000,378500,378000,36
|
|
20231204,103600,450514500,378000,378000,378500,378000,22
|
|
20231204,103500,442198000,378000,378000,378000,378000,38
|
|
20231204,103400,427834000,378500,378000,378500,378000,46
|
|
20231204,103300,410443000,378500,378500,378500,378500,16
|
|
20231204,103200,404387000,378500,378500,379000,378500,44
|
|
20231204,103100,387731000,378500,378500,379000,378500,38
|
|
20231204,103000,373347500,378500,379000,379000,378500,15
|
|
20231204,102900,367665500,379000,379000,379000,379000,60
|
|
20231204,102800,344925500,379000,380000,380000,379000,117
|
|
20231204,102700,300489000,380000,380000,380000,380000,27
|
|
20231204,102600,290229000,380000,380500,380500,380000,24
|
|
20231204,102500,281101000,380500,380500,380500,380500,15
|
|
20231204,102400,275393500,381000,381000,381000,381000,0
|
|
20231204,102300,275393500,381000,381000,381000,381000,6
|
|
20231204,102200,273107500,381000,381000,381000,380500,13
|
|
20231204,102100,268158500,381000,381000,381000,381000,0
|
|
20231204,102000,268158500,381000,381000,381000,381000,4
|
|
20231204,101900,266634500,381000,381000,381000,381000,0
|
|
20231204,101800,266634500,381000,381500,381500,381000,10
|
|
20231204,101700,262824000,381000,381000,381000,381000,0
|
|
20231204,101600,262824000,381000,381000,381000,381000,7
|
|
20231204,101500,260157000,381000,381000,381000,381000,1
|
|
20231204,101400,259776000,381000,381000,381000,381000,6
|
|
20231204,101300,257490000,381000,381000,381000,381000,9
|
|
20231204,101200,254061000,381000,381000,381000,381000,16
|
|
20231204,101100,247965000,381500,381500,381500,381500,1
|
|
20231204,101000,247583500,381500,381000,381500,381000,2
|
|
20231204,100900,246821000,381500,381000,381500,381000,17
|
|
20231204,100800,240339500,381500,381500,381500,381500,1
|
|
20231204,100700,239958000,381000,381000,381000,381000,6
|
|
20231204,100600,237672000,380500,380500,380500,380500,0
|
|
20231204,100500,237672000,380500,380500,381000,380500,13
|
|
20231204,100400,232725000,381000,381000,381000,381000,2
|
|
20231204,100300,231963000,380500,381000,381000,380500,6
|
|
20231204,100200,229678000,380500,380500,380500,380500,8
|
|
20231204,100100,226634000,381000,381000,381000,381000,5
|
|
20231204,100000,224729000,381000,381500,381500,380500,24
|
|
20231204,095900,215590000,381000,381500,381500,381000,35
|
|
20231204,095800,202254000,381500,381500,381500,381000,7
|
|
20231204,095700,199586000,381500,381500,381500,381500,1
|
|
20231204,095600,199204500,381000,381000,381000,381000,9
|
|
20231204,095500,195775500,381500,381500,381500,381500,1
|
|
20231204,095400,195394000,381500,381500,381500,381500,4
|
|
20231204,095300,193868000,381000,381000,381000,381000,0
|
|
20231204,095200,193868000,381000,381500,381500,381000,20
|
|
20231204,095100,186244000,381500,381500,381500,381500,7
|
|
20231204,095000,183573500,381500,382000,382000,381000,11
|
|
20231204,094900,179379000,381500,381000,381500,381000,42
|
|
20231204,094800,163369500,381000,380500,381000,380500,3
|
|
20231204,094700,162227500,381000,381000,381000,381000,0
|
|
20231204,094600,162227500,381000,380500,381000,380500,11
|
|
20231204,094500,158041500,381000,381000,381000,381000,4
|
|
20231204,094400,156517500,381000,381000,381000,381000,0
|
|
20231204,094300,156517500,381000,381000,381000,381000,1
|
|
20231204,094200,156136500,381000,381000,381000,380500,18
|
|
20231204,094100,149284000,381000,381000,381000,381000,1
|
|
20231204,094000,148903000,380500,380500,380500,380500,2
|
|
20231204,093900,148142000,381000,380500,381000,380500,11
|
|
20231204,093800,143956000,381000,381000,381000,381000,2
|
|
20231204,093700,143194000,381000,380000,381000,380000,19
|
|
20231204,093600,135962500,380500,380500,380500,380500,2
|
|
20231204,093500,135201500,381000,381000,381000,381000,3
|
|
20231204,093400,134058500,381000,380500,381000,380500,4
|
|
20231204,093300,132535500,380500,380500,380500,380000,26
|
|
20231204,093200,122648000,381000,381000,381000,381000,4
|
|
20231204,093100,121124000,381500,381500,381500,381500,1
|
|
20231204,093000,120742500,381500,381500,381500,381500,1
|
|
20231204,092900,120361000,381000,381000,381000,381000,8
|
|
20231204,092800,117313000,381500,381500,381500,381500,1
|
|
20231204,092700,116931500,381000,381500,381500,381000,3
|
|
20231204,092600,115787500,381500,381500,382000,381500,23
|
|
20231204,092500,107011000,381500,381500,381500,381500,0
|
|
20231204,092400,107011000,381500,380500,381500,380500,37
|
|
20231204,092300,92920500,380500,381000,381000,380500,18
|
|
20231204,092200,86071000,381500,380500,381500,380500,10
|
|
20231204,092100,82262000,380500,380500,380500,380500,1
|
|
20231204,092000,81881500,380000,380000,380500,380000,12
|
|
20231204,091900,77321000,380000,380000,380000,380000,10
|
|
20231204,091800,73521000,380500,380500,380500,380500,0
|
|
20231204,091700,73521000,380500,380000,380500,380000,3
|
|
20231204,091600,72380500,381000,381000,381000,381000,0
|
|
20231204,091500,72380500,381000,381000,381000,381000,0
|
|
20231204,091400,72380500,381000,381000,381000,381000,16
|
|
20231204,091300,66284500,381500,381500,381500,381500,0
|
|
20231204,091200,66284500,381500,381500,381500,381500,0
|
|
20231204,091100,66284500,381500,380500,381500,380500,4
|
|
20231204,091000,64760500,380000,381500,381500,380000,4
|
|
20231204,090900,63238500,380500,380500,380500,380500,0
|
|
20231204,090800,63238500,380500,380500,380500,380500,7
|
|
20231204,090700,60575000,380000,380500,382000,380000,39
|
|
20231204,090600,45730500,382000,382000,382000,382000,7
|
|
20231204,090500,43056500,380500,381000,382500,380500,31
|
|
20231204,090400,31248000,381000,382500,382500,381000,7
|
|
20231204,090300,28573500,382500,382000,382500,380000,7
|
|
20231204,090200,25901500,381000,381000,381000,381000,1
|
|
20231204,090100,25520500,381000,380000,381000,379500,46
|
|
20231204,090000,8038000,381000,383000,383000,381000,20
|