592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184900,2411945500,382000,382000,382000,382000,142
|
|
20231205,184800,2411945500,382000,382000,382000,382000,0
|
|
20231205,184700,2411945500,382000,382000,382000,382000,0
|
|
20231205,184600,2411945500,382000,382000,382000,382000,0
|
|
20231205,184500,2411945500,382000,382000,382000,382000,0
|
|
20231205,184400,2411945500,382000,382000,382000,382000,0
|
|
20231205,184300,2411945500,382000,382000,382000,382000,0
|
|
20231205,184200,2411945500,382000,382000,382000,382000,0
|
|
20231205,184100,2411945500,382000,382000,382000,382000,0
|
|
20231205,184000,2411945500,382000,382000,382000,382000,0
|
|
20231205,183900,2411945500,382000,382000,382000,382000,0
|
|
20231205,183800,2411945500,382000,382000,382000,382000,0
|
|
20231205,183700,2411945500,382000,382000,382000,382000,0
|
|
20231205,183600,2411945500,382000,382000,382000,382000,0
|
|
20231205,183500,2411945500,382000,382000,382000,382000,0
|
|
20231205,183400,2411945500,382000,382000,382000,382000,0
|
|
20231205,183300,2411945500,382000,382000,382000,382000,0
|
|
20231205,183200,2411945500,382000,382000,382000,382000,0
|
|
20231205,183100,2411945500,382000,382000,382000,382000,0
|
|
20231205,183000,2411945500,382000,382000,382000,382000,0
|
|
20231205,182900,2411945500,382000,382000,382000,382000,0
|
|
20231205,182800,2411945500,382000,382000,382000,382000,0
|
|
20231205,182700,2411945500,382000,382000,382000,382000,0
|
|
20231205,182600,2411945500,382000,382000,382000,382000,0
|
|
20231205,182500,2411945500,382000,382000,382000,382000,0
|
|
20231205,182400,2411945500,382000,382000,382000,382000,0
|
|
20231205,182300,2411945500,382000,382000,382000,382000,0
|
|
20231205,182200,2411945500,382000,382000,382000,382000,0
|
|
20231205,182100,2411945500,382000,382000,382000,382000,0
|
|
20231205,182000,2411945500,382000,382000,382000,382000,0
|
|
20231205,181900,2411945500,382000,382000,382000,382000,142
|
|
20231205,181800,2411945500,382000,382000,382000,382000,0
|
|
20231205,181700,2411945500,382000,382000,382000,382000,0
|
|
20231205,181600,2411945500,382000,382000,382000,382000,0
|
|
20231205,181500,2411945500,382000,382000,382000,382000,0
|
|
20231205,181400,2411945500,382000,382000,382000,382000,0
|
|
20231205,181300,2411945500,382000,382000,382000,382000,0
|
|
20231205,181200,2411945500,382000,382000,382000,382000,0
|
|
20231205,181100,2411945500,382000,382000,382000,382000,0
|
|
20231205,181000,2411945500,382000,382000,382000,382000,0
|
|
20231205,180900,2411945500,382000,382000,382000,382000,0
|
|
20231205,180800,2411945500,382000,382000,382000,382000,0
|
|
20231205,180700,2411945500,382000,382000,382000,382000,0
|
|
20231205,180600,2411945500,382000,382000,382000,382000,0
|
|
20231205,180500,2411945500,382000,382000,382000,382000,0
|
|
20231205,180400,2411945500,382000,382000,382000,382000,0
|
|
20231205,180300,2411945500,382000,382000,382000,382000,0
|
|
20231205,180200,2411945500,382000,382000,382000,382000,0
|
|
20231205,180100,2411945500,382000,382000,382000,382000,0
|
|
20231205,180000,2411945500,382000,382000,382000,382000,0
|
|
20231205,175900,2411945500,382000,382000,382000,382000,0
|
|
20231205,175800,2411945500,382000,382000,382000,382000,0
|
|
20231205,175700,2411945500,382000,382000,382000,382000,0
|
|
20231205,175600,2411945500,382000,382000,382000,382000,0
|
|
20231205,175500,2411945500,382000,382000,382000,382000,0
|
|
20231205,175400,2411945500,382000,382000,382000,382000,0
|
|
20231205,175300,2411945500,382000,382000,382000,382000,0
|
|
20231205,175200,2411945500,382000,382000,382000,382000,0
|
|
20231205,175100,2411945500,382000,382000,382000,382000,0
|
|
20231205,175000,2411945500,382000,382000,382000,382000,0
|
|
20231205,174900,2411945500,382000,382000,382000,382000,142
|
|
20231205,174800,2411945500,382000,382000,382000,382000,0
|
|
20231205,174700,2411945500,382000,382000,382000,382000,0
|
|
20231205,174600,2411945500,382000,382000,382000,382000,0
|
|
20231205,174500,2411945500,382000,382000,382000,382000,0
|
|
20231205,174400,2411945500,382000,382000,382000,382000,0
|
|
20231205,174300,2411945500,382000,382000,382000,382000,0
|
|
20231205,174200,2411945500,382000,382000,382000,382000,0
|
|
20231205,174100,2411945500,382000,382000,382000,382000,0
|
|
20231205,174000,2411945500,382000,382000,382000,382000,0
|
|
20231205,173900,2411945500,382000,382000,382000,382000,0
|
|
20231205,173800,2411945500,382000,382000,382000,382000,0
|
|
20231205,173700,2411945500,382000,382000,382000,382000,0
|
|
20231205,173600,2411945500,382000,382000,382000,382000,0
|
|
20231205,173500,2411945500,382000,382000,382000,382000,0
|
|
20231205,173400,2411945500,382000,382000,382000,382000,0
|
|
20231205,173300,2411945500,382000,382000,382000,382000,0
|
|
20231205,173200,2411945500,382000,382000,382000,382000,0
|
|
20231205,173100,2411945500,382000,382000,382000,382000,0
|
|
20231205,173000,2411945500,382000,382000,382000,382000,0
|
|
20231205,172900,2411945500,382000,382000,382000,382000,0
|
|
20231205,172800,2411945500,382000,382000,382000,382000,0
|
|
20231205,172700,2411945500,382000,382000,382000,382000,0
|
|
20231205,172600,2411945500,382000,382000,382000,382000,0
|
|
20231205,172500,2411945500,382000,382000,382000,382000,0
|
|
20231205,172400,2411945500,382000,382000,382000,382000,0
|
|
20231205,172300,2411945500,382000,382000,382000,382000,0
|
|
20231205,172200,2411945500,382000,382000,382000,382000,0
|
|
20231205,172100,2411945500,382000,382000,382000,382000,0
|
|
20231205,172000,2411945500,382000,382000,382000,382000,0
|
|
20231205,171900,2411945500,382000,382000,382000,382000,142
|
|
20231205,171800,2411945500,382000,382000,382000,382000,0
|
|
20231205,171700,2411945500,382000,382000,382000,382000,0
|
|
20231205,171600,2411945500,382000,382000,382000,382000,0
|
|
20231205,171500,2411945500,382000,382000,382000,382000,0
|
|
20231205,171400,2411945500,382000,382000,382000,382000,0
|
|
20231205,171300,2411945500,382000,382000,382000,382000,0
|
|
20231205,171200,2411945500,382000,382000,382000,382000,0
|
|
20231205,171100,2411945500,382000,382000,382000,382000,0
|
|
20231205,171000,2411945500,382000,382000,382000,382000,0
|
|
20231205,170900,2411945500,382000,382000,382000,382000,0
|
|
20231205,170800,2411945500,382000,382000,382000,382000,0
|
|
20231205,170700,2411945500,382000,382000,382000,382000,0
|
|
20231205,170600,2411945500,382000,382000,382000,382000,0
|
|
20231205,170500,2411945500,382000,382000,382000,382000,0
|
|
20231205,170400,2411945500,382000,382000,382000,382000,0
|
|
20231205,170300,2411945500,382000,382000,382000,382000,0
|
|
20231205,170200,2411945500,382000,382000,382000,382000,0
|
|
20231205,170100,2411945500,382000,382000,382000,382000,0
|
|
20231205,170000,2411945500,382000,382000,382000,382000,0
|
|
20231205,165900,2411945500,382000,382000,382000,382000,0
|
|
20231205,165800,2411945500,382000,382000,382000,382000,0
|
|
20231205,165700,2411945500,382000,382000,382000,382000,0
|
|
20231205,165600,2411945500,382000,382000,382000,382000,0
|
|
20231205,165500,2411945500,382000,382000,382000,382000,0
|
|
20231205,165400,2411945500,382000,382000,382000,382000,0
|
|
20231205,165300,2411945500,382000,382000,382000,382000,0
|
|
20231205,165200,2411945500,382000,382000,382000,382000,0
|
|
20231205,165100,2411945500,382000,382000,382000,382000,0
|
|
20231205,165000,2411945500,382000,382000,382000,382000,0
|
|
20231205,164900,2411945500,382000,382000,382000,382000,142
|
|
20231205,164800,2411945500,382000,382000,382000,382000,0
|
|
20231205,164700,2411945500,382000,382000,382000,382000,0
|
|
20231205,164600,2411945500,382000,382000,382000,382000,0
|
|
20231205,164500,2411945500,382000,382000,382000,382000,0
|
|
20231205,164400,2411945500,382000,382000,382000,382000,0
|
|
20231205,164300,2411945500,382000,382000,382000,382000,0
|
|
20231205,164200,2411945500,382000,382000,382000,382000,0
|
|
20231205,164100,2411945500,382000,382000,382000,382000,0
|
|
20231205,164000,2411945500,382000,382000,382000,382000,0
|
|
20231205,163900,2411945500,382000,382000,382000,382000,0
|
|
20231205,163800,2411945500,382000,382000,382000,382000,0
|
|
20231205,163700,2411945500,382000,382000,382000,382000,0
|
|
20231205,163600,2411945500,382000,382000,382000,382000,0
|
|
20231205,163500,2411945500,382000,382000,382000,382000,0
|
|
20231205,163400,2411945500,382000,382000,382000,382000,0
|
|
20231205,163300,2411945500,382000,382000,382000,382000,0
|
|
20231205,163200,2411945500,382000,382000,382000,382000,0
|
|
20231205,163100,2411945500,382000,382000,382000,382000,0
|
|
20231205,163000,2411945500,382000,382000,382000,382000,0
|
|
20231205,162900,2411945500,382000,382000,382000,382000,0
|
|
20231205,162800,2411945500,382000,382000,382000,382000,0
|
|
20231205,162700,2411945500,382000,382000,382000,382000,0
|
|
20231205,162600,2411945500,382000,382000,382000,382000,0
|
|
20231205,162500,2411945500,382000,382000,382000,382000,0
|
|
20231205,162400,2411945500,382000,382000,382000,382000,0
|
|
20231205,162300,2411945500,382000,382000,382000,382000,0
|
|
20231205,162200,2411945500,382000,382000,382000,382000,0
|
|
20231205,162100,2411945500,382000,382000,382000,382000,0
|
|
20231205,162000,2411945500,382000,382000,382000,382000,0
|
|
20231205,161900,2411945500,382000,382000,382000,382000,142
|
|
20231205,161800,2411945500,382000,382000,382000,382000,0
|
|
20231205,161700,2411945500,382000,382000,382000,382000,0
|
|
20231205,161600,2411945500,382000,382000,382000,382000,0
|
|
20231205,161500,2411945500,382000,382000,382000,382000,0
|
|
20231205,161400,2411945500,382000,382000,382000,382000,0
|
|
20231205,161300,2411945500,382000,382000,382000,382000,0
|
|
20231205,161200,2411945500,382000,382000,382000,382000,0
|
|
20231205,161100,2411945500,382000,382000,382000,382000,0
|
|
20231205,161000,2411945500,382000,382000,382000,382000,0
|
|
20231205,160900,2411945500,382000,382000,382000,382000,0
|
|
20231205,160800,2411945500,382000,382000,382000,382000,0
|
|
20231205,160700,2411945500,382000,382000,382000,382000,0
|
|
20231205,160600,2411945500,382000,382000,382000,382000,0
|
|
20231205,160500,2411945500,382000,382000,382000,382000,0
|
|
20231205,160400,2411945500,382000,382000,382000,382000,0
|
|
20231205,160300,2411945500,382000,382000,382000,382000,0
|
|
20231205,160200,2411945500,382000,382000,382000,382000,0
|
|
20231205,160100,2411945500,382000,382000,382000,382000,0
|
|
20231205,160000,2411945500,382000,382000,382000,382000,0
|
|
20231205,155900,2411945500,382000,382000,382000,382000,0
|
|
20231205,155800,2411945500,382000,382000,382000,382000,0
|
|
20231205,155700,2411945500,382000,382000,382000,382000,0
|
|
20231205,155600,2411945500,382000,382000,382000,382000,0
|
|
20231205,155500,2411945500,382000,382000,382000,382000,0
|
|
20231205,155400,2411945500,382000,382000,382000,382000,0
|
|
20231205,155300,2411945500,382000,382000,382000,382000,0
|
|
20231205,155200,2411945500,382000,382000,382000,382000,0
|
|
20231205,155100,2411945500,382000,382000,382000,382000,0
|
|
20231205,155000,2411945500,382000,382000,382000,382000,0
|
|
20231205,154900,2411945500,382000,382000,382000,382000,142
|
|
20231205,154800,2411945500,382000,382000,382000,382000,0
|
|
20231205,154700,2411945500,382000,382000,382000,382000,0
|
|
20231205,154600,2411945500,382000,382000,382000,382000,0
|
|
20231205,154500,2411945500,382000,382000,382000,382000,0
|
|
20231205,154400,2411945500,382000,382000,382000,382000,0
|
|
20231205,154300,2411945500,382000,382000,382000,382000,0
|
|
20231205,154200,2411945500,382000,382000,382000,382000,0
|
|
20231205,154100,2411945500,382000,382000,382000,382000,0
|
|
20231205,154000,2411945500,382000,382000,382000,382000,0
|
|
20231205,153900,2411945500,382000,382000,382000,382000,0
|
|
20231205,153800,2411945500,382000,382000,382000,382000,0
|
|
20231205,153700,2411945500,382000,382000,382000,382000,0
|
|
20231205,153600,2411945500,382000,382000,382000,382000,0
|
|
20231205,153500,2411945500,382000,382000,382000,382000,0
|
|
20231205,153400,2411945500,382000,382000,382000,382000,0
|
|
20231205,153300,2411945500,382000,382000,382000,382000,0
|
|
20231205,153200,2411945500,382000,382000,382000,382000,0
|
|
20231205,153100,2411945500,382000,382000,382000,382000,0
|
|
20231205,153000,2411945500,382000,382000,382000,382000,142
|
|
20231205,152900,2357701500,383000,383000,383000,383000,0
|
|
20231205,152800,2357701500,383000,383000,383000,383000,0
|
|
20231205,152700,2357701500,383000,383000,383000,383000,0
|
|
20231205,152600,2357701500,383000,383000,383000,383000,0
|
|
20231205,152500,2357701500,383000,383000,383000,383000,0
|
|
20231205,152400,2357701500,383000,383000,383000,383000,0
|
|
20231205,152300,2357701500,383000,383000,383000,383000,0
|
|
20231205,152200,2357701500,383000,383000,383000,383000,0
|
|
20231205,152100,2357701500,383000,383000,383000,383000,0
|
|
20231205,152000,2357701500,383000,383000,383000,383000,0
|
|
20231205,151900,2357701500,383000,382000,383000,382000,12
|
|
20231205,151800,2353113000,383000,382500,383000,382000,25
|
|
20231205,151700,2343554000,381000,381500,382000,381000,32
|
|
20231205,151600,2331344000,382000,382000,382000,382000,18
|
|
20231205,151500,2324468000,382000,382000,382500,382000,22
|
|
20231205,151400,2316062500,382000,381500,382000,381500,12
|
|
20231205,151300,2311483000,382000,382000,382000,381500,43
|
|
20231205,151200,2295071500,381500,381500,381500,381500,5
|
|
20231205,151100,2293164000,382000,381500,382000,381500,22
|
|
20231205,151000,2284769500,381500,382500,382500,381500,24
|
|
20231205,150900,2275608500,382000,382000,382000,382000,11
|
|
20231205,150800,2271406500,382000,381500,382000,381500,27
|
|
20231205,150700,2261098500,382500,381500,382500,381500,12
|
|
20231205,150600,2256516500,383000,381500,383000,381500,17
|
|
20231205,150500,2250025000,382500,382000,382500,381500,45
|
|
20231205,150400,2232834500,382000,381500,382500,381500,4
|
|
20231205,150300,2231306000,382500,382500,382500,382500,3
|
|
20231205,150200,2230158500,382000,382000,382500,381500,67
|
|
20231205,150100,2204570000,382000,382000,382500,382000,14
|
|
20231205,150000,2199220500,382000,382000,382500,382000,14
|
|
20231205,145900,2193871000,382500,383000,383000,382500,21
|
|
20231205,145800,2185838000,383000,382500,383000,382500,16
|
|
20231205,145700,2179716500,382000,382500,382500,382000,27
|
|
20231205,145600,2169394500,383000,382500,383000,382500,16
|
|
20231205,145500,2163273000,382000,383000,383500,382000,14
|
|
20231205,145400,2157918500,382500,382000,382500,382000,25
|
|
20231205,145300,2148364500,382000,382500,383000,382000,33
|
|
20231205,145200,2135741500,382500,382500,382500,382500,8
|
|
20231205,145100,2132681500,383000,382500,383000,382500,20
|
|
20231205,145000,2125029500,382500,383000,383000,382500,13
|
|
20231205,144900,2120055000,382500,382500,382500,382500,36
|
|
20231205,144800,2106285000,383000,383000,383000,383000,3
|
|
20231205,144700,2105136000,382500,382500,382500,382500,11
|
|
20231205,144600,2100928500,382500,383000,383500,382500,36
|
|
20231205,144500,2087140500,383500,383000,383500,383000,6
|
|
20231205,144400,2084841000,383000,383000,383000,383000,35
|
|
20231205,144300,2071436000,383000,383500,383500,383000,13
|
|
20231205,144200,2066455500,383000,383000,383000,383000,8
|
|
20231205,144100,2063391500,383000,383000,383500,383000,30
|
|
20231205,144000,2051899500,383500,383000,383500,383000,21
|
|
20231205,143900,2043850000,383500,383000,383500,383000,18
|
|
20231205,143800,2036949500,383000,383000,383500,383000,166
|
|
20231205,143700,1973370000,383000,383500,383500,383000,5
|
|
20231205,143600,1971454500,383500,383000,383500,383000,39
|
|
20231205,143500,1956511500,383000,383500,383500,383000,28
|
|
20231205,143400,1945785500,383000,383000,383000,383000,4
|
|
20231205,143300,1944253500,383000,383000,383500,383000,30
|
|
20231205,143200,1932761500,383000,383000,383000,383000,9
|
|
20231205,143100,1929314500,383000,383000,383500,383000,28
|
|
20231205,143000,1918588000,383000,383500,383500,383000,22
|
|
20231205,142900,1910160500,383000,383000,383500,383000,20
|
|
20231205,142800,1902500000,383000,382000,383000,382000,18
|
|
20231205,142700,1895617000,382000,382000,382000,382000,12
|
|
20231205,142600,1891033000,382500,382500,382500,382500,19
|
|
20231205,142500,1883765500,382500,382500,383500,382500,24
|
|
20231205,142400,1874581500,382500,382500,383000,382500,9
|
|
20231205,142300,1871137500,382500,382500,383500,382500,19
|
|
20231205,142200,1863867000,382500,384500,384500,382500,32
|
|
20231205,142100,1851616500,383000,383000,384000,383000,44
|
|
20231205,142000,1834761500,383000,383500,384000,383000,31
|
|
20231205,141900,1822878000,383500,383500,383500,383500,10
|
|
20231205,141800,1819043000,383500,382500,383500,382500,5
|
|
20231205,141700,1817129500,382500,383000,383000,382500,41
|
|
20231205,141600,1801434000,383000,382500,384000,382500,9
|
|
20231205,141500,1797984000,382500,383500,383500,382500,23
|
|
20231205,141400,1789177000,382500,383500,383500,382500,30
|
|
20231205,141300,1777692500,383000,383500,383500,383000,12
|
|
20231205,141200,1773094500,383000,382500,383000,382500,10
|
|
20231205,141100,1769268000,382500,383500,384000,382500,26
|
|
20231205,141000,1759311000,383500,383500,383500,383500,6
|
|
20231205,140900,1757010000,382500,382500,383000,382500,31
|
|
20231205,140800,1745148500,382500,383500,383500,382500,18
|
|
20231205,140700,1738258000,383500,383500,383500,383500,2
|
|
20231205,140600,1737491000,382500,383000,384000,382500,44
|
|
20231205,140500,1720646500,383500,383500,383500,383500,3
|
|
20231205,140400,1719496000,383000,383500,383500,383000,19
|
|
20231205,140300,1712214000,383500,383500,384000,383500,23
|
|
20231205,140200,1703392000,383500,383500,383500,383500,8
|
|
20231205,140100,1700324000,383500,383500,384000,383500,19
|
|
20231205,140000,1693036000,383500,384000,384000,383500,27
|
|
20231205,135900,1682679500,383500,383500,383500,383500,17
|
|
20231205,135800,1676160000,383500,382500,383500,382500,24
|
|
20231205,135700,1666963000,382500,383000,383500,382500,18
|
|
20231205,135600,1660071500,383500,383000,383500,383000,13
|
|
20231205,135500,1655089500,383000,383500,383500,383000,20
|
|
20231205,135400,1647423500,383500,382500,383500,382500,21
|
|
20231205,135300,1639379000,382500,383500,383500,382500,26
|
|
20231205,135200,1629422000,383000,383000,383000,383000,12
|
|
20231205,135100,1624826000,383500,382500,383500,382000,21
|
|
20231205,135000,1616793500,383000,382500,383000,382500,21
|
|
20231205,134900,1608754500,383500,382500,383500,382500,12
|
|
20231205,134800,1604161500,382500,382500,384000,382500,20
|
|
20231205,134700,1596507000,382500,382500,382500,382500,10
|
|
20231205,134600,1592682000,382500,383000,384000,382500,26
|
|
20231205,134500,1582722500,383000,383000,383000,383000,18
|
|
20231205,134400,1575828500,383500,383000,383500,383000,18
|
|
20231205,134300,1568932500,383500,384000,384000,383500,12
|
|
20231205,134200,1564329000,383000,383500,383500,383000,35
|
|
20231205,134100,1550923000,383500,382500,383500,382500,10
|
|
20231205,134000,1547090000,382500,383000,383000,382500,9
|
|
20231205,133900,1543644000,384000,384000,384000,382500,23
|
|
20231205,133800,1534839000,384000,383500,384000,383500,11
|
|
20231205,133700,1530619000,382500,383000,384000,382500,30
|
|
20231205,133600,1519121500,383000,383000,384000,382500,36
|
|
20231205,133500,1505321000,383000,383000,383000,383000,9
|
|
20231205,133400,1501874000,384500,383000,384500,383000,26
|
|
20231205,133300,1491905000,383000,383500,384000,383000,31
|
|
20231205,133200,1480018000,383000,382500,383000,382500,9
|
|
20231205,133100,1476574500,382500,382500,384500,382500,19
|
|
20231205,133000,1469301000,383500,383500,383500,383500,16
|
|
20231205,132900,1463165000,384500,383000,384500,383000,25
|
|
20231205,132800,1453584000,383500,383500,384500,383500,18
|
|
20231205,132700,1446675000,383000,383000,383000,382500,24
|
|
20231205,132600,1437490000,383000,382500,383500,382500,28
|
|
20231205,132500,1426775500,382500,382500,382500,382500,2
|
|
20231205,132400,1426010500,383500,382500,383500,382500,31
|
|
20231205,132300,1414145000,382500,384500,384500,382500,14
|
|
20231205,132200,1408784000,382500,382500,382500,382500,19
|
|
20231205,132100,1401516500,382000,382000,384500,382000,15
|
|
20231205,132000,1395779000,382500,383000,383000,382500,16
|
|
20231205,131900,1389655000,384000,382500,384000,382500,18
|
|
20231205,131800,1382755000,383500,382500,384000,382500,26
|
|
20231205,131700,1372799000,382500,382500,384000,382500,8
|
|
20231205,131600,1369737500,382500,382500,384500,382500,25
|
|
20231205,131500,1360169000,384000,384000,384000,382500,43
|
|
20231205,131400,1343674000,384000,384000,384000,383500,14
|
|
20231205,131300,1338299000,384000,384000,384000,384000,15
|
|
20231205,131200,1332539000,383000,383000,383000,382500,28
|
|
20231205,131100,1321819000,384000,383000,384000,383000,17
|
|
20231205,131000,1315297000,383500,384000,384000,383500,12
|
|
20231205,130900,1310693500,384000,383000,384000,383000,19
|
|
20231205,130800,1303405500,384000,383000,384500,383000,15
|
|
20231205,130700,1297648000,383000,383000,383000,383000,10
|
|
20231205,130600,1293818000,383000,382500,384000,382500,32
|
|
20231205,130500,1281552000,382500,382500,382500,382500,8
|
|
20231205,130400,1278492000,382500,383000,384500,382500,21
|
|
20231205,130300,1270443500,383500,383000,384000,383000,24
|
|
20231205,130200,1261241000,383000,383500,383500,383000,16
|
|
20231205,130100,1255109000,383500,383500,383500,383500,13
|
|
20231205,130000,1250123500,382500,384000,384000,382500,20
|
|
20231205,125900,1242462000,384000,384000,384000,382500,12
|
|
20231205,125800,1237866000,383500,382500,384000,382500,23
|
|
20231205,125700,1229053000,382500,383000,383000,382500,15
|
|
20231205,125600,1223311000,383500,383500,383500,383500,9
|
|
20231205,125500,1219859500,384000,384000,384000,382500,36
|
|
20231205,125400,1206057000,383500,382500,383500,382500,9
|
|
20231205,125300,1202613500,382500,383500,383500,382500,17
|
|
20231205,125200,1196103000,382500,382500,382500,382500,16
|
|
20231205,125100,1189983000,382500,384000,384500,382500,29
|
|
20231205,125000,1178868000,384000,384000,384000,384000,0
|
|
20231205,124900,1178868000,384000,383000,384000,382500,26
|
|
20231205,124800,1168907000,383500,383500,383500,383500,9
|
|
20231205,124700,1165455500,383500,382500,383500,382500,16
|
|
20231205,124600,1159327500,382500,382500,384500,382500,30
|
|
20231205,124500,1147844500,384000,382500,384000,382500,14
|
|
20231205,124400,1142474500,382500,382500,384500,382000,75
|
|
20231205,124300,1113700500,382500,383500,383500,382500,20
|
|
20231205,124200,1106043000,383000,383000,383500,383000,15
|
|
20231205,124100,1100295000,384000,384000,384000,384000,3
|
|
20231205,124000,1099143000,382500,382500,382500,382500,27
|
|
20231205,123900,1088815500,383500,382500,384000,382500,23
|
|
20231205,123800,1080000500,382500,383500,383500,382500,12
|
|
20231205,123700,1075402500,383500,383500,383500,382500,21
|
|
20231205,123600,1067363000,384000,384000,384000,382500,12
|
|
20231205,123500,1062764500,382500,384000,384000,382500,17
|
|
20231205,123400,1056260500,384000,382500,384000,382500,16
|
|
20231205,123300,1050136000,382500,384000,384000,382500,11
|
|
20231205,123200,1045927000,384500,384000,384500,382500,41
|
|
20231205,123100,1030182500,382500,384000,384000,382500,29
|
|
20231205,123000,1019079500,384000,383500,384000,383500,12
|
|
20231205,122900,1014475500,383500,383000,383500,383000,21
|
|
20231205,122800,1006430000,383500,384000,384000,383500,22
|
|
20231205,122700,997990500,383500,382000,383500,382000,18
|
|
20231205,122600,991105500,382000,384000,384000,382000,9
|
|
20231205,122500,987661500,382000,383000,383000,382000,24
|
|
20231205,122400,978488500,383000,383000,383500,383000,16
|
|
20231205,122300,972359000,383000,384000,384000,383000,14
|
|
20231205,122200,966993500,384000,383000,384000,382000,27
|
|
20231205,122100,956666500,383500,382000,383500,382000,15
|
|
20231205,122000,950923000,383000,383000,383000,383000,11
|
|
20231205,121900,946710000,383000,382500,383000,382500,20
|
|
20231205,121800,939055500,383000,383500,383500,383000,14
|
|
20231205,121700,933692000,382500,383000,383000,382500,20
|
|
20231205,121600,926040500,382000,383000,383000,382000,23
|
|
20231205,121500,917251500,382000,382500,382500,382000,22
|
|
20231205,121400,908842000,382000,383000,383000,382000,6
|
|
20231205,121300,906547000,382000,383000,383000,382000,35
|
|
20231205,121200,893166500,383000,382000,383000,382000,11
|
|
20231205,121100,888962500,381500,383000,383000,381500,18
|
|
20231205,121000,882085000,383000,382000,383000,381500,32
|
|
20231205,120900,869861500,383000,382000,383000,382000,9
|
|
20231205,120800,866419500,382000,382000,382000,382000,11
|
|
20231205,120700,862217500,383500,383500,383500,382000,13
|
|
20231205,120600,857245500,382000,382000,383000,382000,19
|
|
20231205,120500,849978500,383500,382000,383500,381500,38
|
|
20231205,120400,835463500,382000,382000,383500,382000,29
|
|
20231205,120300,824379500,382000,382000,382000,382000,8
|
|
20231205,120200,821323500,383500,382000,383500,382000,17
|
|
20231205,120100,814817000,383500,382500,384000,382000,20
|
|
20231205,120000,807152000,382000,382000,382000,382000,22
|
|
20231205,115900,798748000,382500,382000,383500,382000,16
|
|
20231205,115800,792628500,382000,382000,382000,382000,9
|
|
20231205,115700,789190500,382000,382500,383500,382000,32
|
|
20231205,115600,776956000,383000,383500,383500,383000,12
|
|
20231205,115500,772358000,382500,382000,383000,382000,33
|
|
20231205,115400,759742500,383500,382500,383500,382000,20
|
|
20231205,115300,752093000,383000,382000,383000,382000,9
|
|
20231205,115200,748654000,383000,383000,383000,382500,28
|
|
20231205,115100,737934000,382500,383500,383500,382500,24
|
|
20231205,115000,728751000,383500,383500,383500,383500,2
|
|
20231205,114900,727984000,383500,382000,383500,382000,24
|
|
20231205,114800,718804000,384000,384000,384000,384000,0
|
|
20231205,114700,718804000,384000,382000,384000,382000,21
|
|
20231205,114600,710774000,383000,384000,384000,383000,22
|
|
20231205,114500,702340500,382000,382000,382000,382000,0
|
|
20231205,114400,702340500,382000,382500,383000,382000,38
|
|
20231205,114300,687810500,383000,383000,383000,383000,5
|
|
20231205,114200,685895500,383000,382500,383000,382500,11
|
|
20231205,114100,681687500,382500,384500,384500,382500,31
|
|
20231205,114000,669823500,382500,383000,383000,382500,15
|
|
20231205,113900,664083500,383000,383000,384000,383000,23
|
|
20231205,113800,655270500,382500,382500,382500,382500,21
|
|
20231205,113700,647238000,383500,383500,383500,383500,9
|
|
20231205,113600,643786500,383000,383500,383500,383000,25
|
|
20231205,113500,634209000,382500,383000,383000,382500,22
|
|
20231205,113400,625786000,383500,383000,383500,383000,6
|
|
20231205,113300,623486500,383000,383500,383500,383000,23
|
|
20231205,113200,614676000,383500,383000,383500,383000,13
|
|
20231205,113100,609695500,383000,383500,383500,383000,15
|
|
20231205,113000,603947500,383000,383500,383500,383000,20
|
|
20231205,112900,596282500,383500,383000,384000,383000,25
|
|
20231205,112800,586702500,383000,383000,383000,383000,8
|
|
20231205,112700,583638500,384500,383000,384500,383000,15
|
|
20231205,112600,577887500,383000,384000,384000,383000,18
|
|
20231205,112500,570989500,383500,383500,384000,383500,21
|
|
20231205,112400,562935500,383500,384000,385000,383500,22
|
|
20231205,112300,554493000,383000,383000,383000,383000,20
|
|
20231205,112200,546833000,383500,383000,383500,383000,19
|
|
20231205,112100,539552500,383500,383500,383500,383000,25
|
|
20231205,112000,529972500,383000,383500,383500,383000,38
|
|
20231205,111900,515418000,383500,383500,383500,383500,4
|
|
20231205,111800,513884000,383000,383000,383000,383000,2
|
|
20231205,111700,513118000,383000,383000,384000,383000,36
|
|
20231205,111600,499327000,383000,383000,383500,383000,15
|
|
20231205,111500,493576500,383500,383000,383500,383000,29
|
|
20231205,111400,482467500,383000,383500,384000,383000,11
|
|
20231205,111300,478249500,383000,383500,384000,383000,9
|
|
20231205,111200,474799000,384000,383500,384000,383000,20
|
|
20231205,111100,467128500,384000,383500,384000,383500,20
|
|
20231205,111000,459452500,384000,384000,384000,384000,11
|
|
20231205,110900,455228500,383500,383500,384000,383000,29
|
|
20231205,110800,444107500,383500,383500,383500,383500,12
|
|
20231205,110700,439505500,384000,383000,384000,383000,23
|
|
20231205,110600,430690000,383000,383000,383000,383000,63
|
|
20231205,110500,406561000,384000,383000,384000,383000,12
|
|
20231205,110400,401962000,383000,383500,384000,383000,25
|
|
20231205,110300,392374500,383500,384000,384000,383500,5
|
|
20231205,110200,390456500,384000,384000,384000,383500,14
|
|
20231205,110100,385084500,384000,384000,384000,384000,27
|
|
20231205,110000,374716500,384500,384500,384500,383500,12
|
|
20231205,105900,370105500,383500,384000,384000,383500,31
|
|
20231205,105800,358206000,384500,384500,384500,384500,1
|
|
20231205,105700,357821500,384000,384000,385000,384000,11
|
|
20231205,105600,353594500,384000,384500,384500,384000,24
|
|
20231205,105500,344371000,385000,385000,385000,385000,11
|
|
20231205,105400,340136000,385500,385500,385500,385500,4
|
|
20231205,105300,338594000,385000,385500,385500,385000,40
|
|
20231205,105200,323177500,386000,385000,386000,385000,35
|
|
20231205,105100,309684000,385500,386000,386000,385500,8
|
|
20231205,105000,306599500,386000,386000,386000,386000,6
|
|
20231205,104900,304283500,386000,385500,386000,385500,29
|
|
20231205,104800,293100500,385500,385500,385500,385500,0
|
|
20231205,104700,293100500,385500,386000,386000,385500,9
|
|
20231205,104600,289628000,386000,386000,386000,386000,0
|
|
20231205,104500,289628000,386000,386000,386000,386000,5
|
|
20231205,104400,287698000,386000,385500,386000,385500,24
|
|
20231205,104300,278444500,385500,385500,385500,385500,2
|
|
20231205,104200,277673500,385500,385500,385500,385500,4
|
|
20231205,104100,276131500,385500,385000,385500,385000,4
|
|
20231205,104000,274590500,385500,385500,385500,385500,3
|
|
20231205,103900,273434000,385500,385500,385500,385000,9
|
|
20231205,103800,269966500,385000,385500,385500,385000,11
|
|
20231205,103700,265730500,385500,385500,385500,385500,4
|
|
20231205,103600,264188500,385500,385500,385500,385500,0
|
|
20231205,103500,264188500,385500,385500,385500,385500,20
|
|
20231205,103400,256478500,385500,385500,385500,385500,28
|
|
20231205,103300,245684500,385000,385000,385500,385000,4
|
|
20231205,103200,244144000,385000,384500,385000,384500,10
|
|
20231205,103100,240296000,385500,385500,385500,385500,0
|
|
20231205,103000,240296000,385500,385500,385500,385500,7
|
|
20231205,102900,237597500,385500,385500,385500,385500,4
|
|
20231205,102800,236055500,385500,385500,385500,385500,0
|
|
20231205,102700,236055500,385500,385000,385500,385000,14
|
|
20231205,102600,230665000,385000,385000,385000,385000,2
|
|
20231205,102500,229895000,385000,385000,385000,385000,5
|
|
20231205,102400,227970000,385000,385000,385000,385000,5
|
|
20231205,102300,226045000,384500,384500,384500,384500,1
|
|
20231205,102200,225660500,384500,385000,385000,384500,7
|
|
20231205,102100,222967000,384500,384500,385000,384500,4
|
|
20231205,102000,221428500,385000,384500,385000,384500,7
|
|
20231205,101900,218735000,384500,384500,384500,384500,4
|
|
20231205,101800,217197000,384500,384500,384500,384500,4
|
|
20231205,101700,215659000,384500,384500,384500,384500,5
|
|
20231205,101600,213736500,384500,384500,384500,384500,0
|
|
20231205,101500,213736500,384500,385000,385000,384500,9
|
|
20231205,101400,210274500,384000,385000,385000,384000,7
|
|
20231205,101300,207583500,384000,384500,384500,384000,3
|
|
20231205,101200,206430500,384000,385000,385000,384000,5
|
|
20231205,101100,204507500,384000,384000,384000,384000,1
|
|
20231205,101000,204123500,385000,385000,385000,384500,5
|
|
20231205,100900,202199000,384500,385000,385000,384500,19
|
|
20231205,100800,194885000,384500,384500,384500,384500,4
|
|
20231205,100700,193347000,385000,383500,385000,383500,4
|
|
20231205,100600,191808500,385000,383500,385000,383000,7
|
|
20231205,100500,189123500,384000,385000,385000,384000,4
|
|
20231205,100400,187584500,384000,385000,385000,383000,8
|
|
20231205,100300,184512000,384500,384500,384500,384500,1
|
|
20231205,100200,184127500,384500,384500,384500,384500,6
|
|
20231205,100100,181820500,384500,384000,384500,384000,9
|
|
20231205,100000,178361500,384500,384000,384500,384000,24
|
|
20231205,095900,169139000,384000,384000,384000,384000,3
|
|
20231205,095800,167987000,384000,384000,384000,384000,5
|
|
20231205,095700,166067000,383500,383500,384000,383500,5
|
|
20231205,095600,164148500,383000,384000,384000,383000,2
|
|
20231205,095500,163381500,384000,384000,384000,384000,3
|
|
20231205,095400,162229500,384000,383000,384000,383000,79
|
|
20231205,095300,131950500,383000,383000,383000,383000,4
|
|
20231205,095200,130418500,383000,383000,383000,383000,5
|
|
20231205,095100,128503500,382000,382000,382000,382000,1
|
|
20231205,095000,128121500,382500,383000,383000,382500,5
|
|
20231205,094900,126207000,383000,383000,383000,383000,1
|
|
20231205,094800,125824000,383000,383000,383000,383000,3
|
|
20231205,094700,124675000,383000,383000,383000,382500,9
|
|
20231205,094600,121229000,382500,382500,382500,382500,1
|
|
20231205,094500,120846500,383000,383000,383000,383000,3
|
|
20231205,094400,119697500,382500,382500,382500,382500,2
|
|
20231205,094300,118932500,383000,383000,383000,383000,4
|
|
20231205,094200,117400500,382500,382000,382500,382000,7
|
|
20231205,094100,114725000,382500,382500,382500,382500,0
|
|
20231205,094000,114725000,382500,382500,382500,382500,3
|
|
20231205,093900,113577500,382500,382500,382500,382500,1
|
|
20231205,093800,113195000,383000,383000,383000,383000,0
|
|
20231205,093700,113195000,383000,383000,383000,383000,1
|
|
20231205,093600,112812000,383000,383000,383000,383000,1
|
|
20231205,093500,112429000,383000,382000,383000,382000,11
|
|
20231205,093400,108224000,382000,382000,382000,382000,0
|
|
20231205,093300,108224000,382000,382000,382000,382000,0
|
|
20231205,093200,108224000,382000,381500,382000,381500,22
|
|
20231205,093100,99830000,381500,381500,381500,381500,3
|
|
20231205,093000,98685500,381500,381500,381500,381500,1
|
|
20231205,092900,98304000,381500,381500,381500,381500,0
|
|
20231205,092800,98304000,381500,381500,381500,381500,8
|
|
20231205,092700,95252000,381500,381500,383000,381500,5
|
|
20231205,092600,93343000,381500,381500,381500,381500,0
|
|
20231205,092500,93343000,381500,381500,381500,381500,0
|
|
20231205,092400,93343000,381500,381500,382500,381500,30
|
|
20231205,092300,81892000,381000,381000,381000,381000,0
|
|
20231205,092200,81892000,381000,381000,381000,381000,1
|
|
20231205,092100,81511000,381000,381000,381000,381000,1
|
|
20231205,092000,81130000,381000,381500,381500,381000,10
|
|
20231205,091900,77317000,381000,381500,381500,381000,3
|
|
20231205,091800,76173500,381500,381500,381500,381500,1
|
|
20231205,091700,75792000,382500,382500,382500,382500,3
|
|
20231205,091600,74644500,381000,381000,381000,381000,0
|
|
20231205,091500,74644500,381000,381000,381000,381000,19
|
|
20231205,091400,67405500,381000,381000,381000,380500,20
|
|
20231205,091300,59788000,382000,382000,382000,382000,0
|
|
20231205,091200,59788000,382000,382000,382000,382000,1
|
|
20231205,091100,59406000,382000,380500,382000,380500,31
|
|
20231205,091000,47596000,380500,380000,380500,380000,3
|
|
20231205,090900,46455000,380500,380500,380500,380500,6
|
|
20231205,090800,44172000,380500,380500,380500,380500,4
|
|
20231205,090700,42650000,380500,380500,380500,380500,6
|
|
20231205,090600,40367000,380500,381000,381500,380500,17
|
|
20231205,090500,33889500,382000,380500,382000,380500,39
|
|
20231205,090400,19032000,380500,380500,380500,380500,4
|
|
20231205,090300,17510000,380500,380500,380500,380500,2
|
|
20231205,090200,16749000,380500,380500,380500,380500,11
|
|
20231205,090100,12563500,380500,380000,380500,380000,11
|
|
20231205,090000,8378500,380500,381000,381000,380500,22
|