592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184900,1950737000,388500,388500,388500,388500,333
|
|
20231206,184800,1950737000,388500,388500,388500,388500,0
|
|
20231206,184700,1950737000,388500,388500,388500,388500,0
|
|
20231206,184600,1950737000,388500,388500,388500,388500,0
|
|
20231206,184500,1950737000,388500,388500,388500,388500,0
|
|
20231206,184400,1950737000,388500,388500,388500,388500,0
|
|
20231206,184300,1950737000,388500,388500,388500,388500,0
|
|
20231206,184200,1950737000,388500,388500,388500,388500,0
|
|
20231206,184100,1950737000,388500,388500,388500,388500,0
|
|
20231206,184000,1950737000,388500,388500,388500,388500,0
|
|
20231206,183900,1950737000,388500,388500,388500,388500,0
|
|
20231206,183800,1950737000,388500,388500,388500,388500,0
|
|
20231206,183700,1950737000,388500,388500,388500,388500,0
|
|
20231206,183600,1950737000,388500,388500,388500,388500,0
|
|
20231206,183500,1950737000,388500,388500,388500,388500,0
|
|
20231206,183400,1950737000,388500,388500,388500,388500,0
|
|
20231206,183300,1950737000,388500,388500,388500,388500,0
|
|
20231206,183200,1950737000,388500,388500,388500,388500,0
|
|
20231206,183100,1950737000,388500,388500,388500,388500,0
|
|
20231206,183000,1950737000,388500,388500,388500,388500,0
|
|
20231206,182900,1950737000,388500,388500,388500,388500,0
|
|
20231206,182800,1950737000,388500,388500,388500,388500,0
|
|
20231206,182700,1950737000,388500,388500,388500,388500,0
|
|
20231206,182600,1950737000,388500,388500,388500,388500,0
|
|
20231206,182500,1950737000,388500,388500,388500,388500,0
|
|
20231206,182400,1950737000,388500,388500,388500,388500,0
|
|
20231206,182300,1950737000,388500,388500,388500,388500,0
|
|
20231206,182200,1950737000,388500,388500,388500,388500,0
|
|
20231206,182100,1950737000,388500,388500,388500,388500,0
|
|
20231206,182000,1950737000,388500,388500,388500,388500,0
|
|
20231206,181900,1950737000,388500,388500,388500,388500,333
|
|
20231206,181800,1950737000,388500,388500,388500,388500,0
|
|
20231206,181700,1950737000,388500,388500,388500,388500,0
|
|
20231206,181600,1950737000,388500,388500,388500,388500,0
|
|
20231206,181500,1950737000,388500,388500,388500,388500,0
|
|
20231206,181400,1950737000,388500,388500,388500,388500,0
|
|
20231206,181300,1950737000,388500,388500,388500,388500,0
|
|
20231206,181200,1950737000,388500,388500,388500,388500,0
|
|
20231206,181100,1950737000,388500,388500,388500,388500,0
|
|
20231206,181000,1950737000,388500,388500,388500,388500,0
|
|
20231206,180900,1950737000,388500,388500,388500,388500,0
|
|
20231206,180800,1950737000,388500,388500,388500,388500,0
|
|
20231206,180700,1950737000,388500,388500,388500,388500,0
|
|
20231206,180600,1950737000,388500,388500,388500,388500,0
|
|
20231206,180500,1950737000,388500,388500,388500,388500,0
|
|
20231206,180400,1950737000,388500,388500,388500,388500,0
|
|
20231206,180300,1950737000,388500,388500,388500,388500,0
|
|
20231206,180200,1950737000,388500,388500,388500,388500,0
|
|
20231206,180100,1950737000,388500,388500,388500,388500,0
|
|
20231206,180000,1950737000,388500,388500,388500,388500,0
|
|
20231206,175900,1950737000,388500,388500,388500,388500,0
|
|
20231206,175800,1950737000,388500,388500,388500,388500,0
|
|
20231206,175700,1950737000,388500,388500,388500,388500,0
|
|
20231206,175600,1950737000,388500,388500,388500,388500,0
|
|
20231206,175500,1950737000,388500,388500,388500,388500,0
|
|
20231206,175400,1950737000,388500,388500,388500,388500,0
|
|
20231206,175300,1950737000,388500,388500,388500,388500,0
|
|
20231206,175200,1950737000,388500,388500,388500,388500,0
|
|
20231206,175100,1950737000,388500,388500,388500,388500,0
|
|
20231206,175000,1950737000,388500,388500,388500,388500,0
|
|
20231206,174900,1950737000,388500,388500,388500,388500,333
|
|
20231206,174800,1950737000,388500,388500,388500,388500,0
|
|
20231206,174700,1950737000,388500,388500,388500,388500,0
|
|
20231206,174600,1950737000,388500,388500,388500,388500,0
|
|
20231206,174500,1950737000,388500,388500,388500,388500,0
|
|
20231206,174400,1950737000,388500,388500,388500,388500,0
|
|
20231206,174300,1950737000,388500,388500,388500,388500,0
|
|
20231206,174200,1950737000,388500,388500,388500,388500,0
|
|
20231206,174100,1950737000,388500,388500,388500,388500,0
|
|
20231206,174000,1950737000,388500,388500,388500,388500,0
|
|
20231206,173900,1950737000,388500,388500,388500,388500,0
|
|
20231206,173800,1950737000,388500,388500,388500,388500,0
|
|
20231206,173700,1950737000,388500,388500,388500,388500,0
|
|
20231206,173600,1950737000,388500,388500,388500,388500,0
|
|
20231206,173500,1950737000,388500,388500,388500,388500,0
|
|
20231206,173400,1950737000,388500,388500,388500,388500,0
|
|
20231206,173300,1950737000,388500,388500,388500,388500,0
|
|
20231206,173200,1950737000,388500,388500,388500,388500,0
|
|
20231206,173100,1950737000,388500,388500,388500,388500,0
|
|
20231206,173000,1950737000,388500,388500,388500,388500,0
|
|
20231206,172900,1950737000,388500,388500,388500,388500,0
|
|
20231206,172800,1950737000,388500,388500,388500,388500,0
|
|
20231206,172700,1950737000,388500,388500,388500,388500,0
|
|
20231206,172600,1950737000,388500,388500,388500,388500,0
|
|
20231206,172500,1950737000,388500,388500,388500,388500,0
|
|
20231206,172400,1950737000,388500,388500,388500,388500,0
|
|
20231206,172300,1950737000,388500,388500,388500,388500,0
|
|
20231206,172200,1950737000,388500,388500,388500,388500,0
|
|
20231206,172100,1950737000,388500,388500,388500,388500,0
|
|
20231206,172000,1950737000,388500,388500,388500,388500,0
|
|
20231206,171900,1950737000,388500,388500,388500,388500,333
|
|
20231206,171800,1950737000,388500,388500,388500,388500,0
|
|
20231206,171700,1950737000,388500,388500,388500,388500,0
|
|
20231206,171600,1950737000,388500,388500,388500,388500,0
|
|
20231206,171500,1950737000,388500,388500,388500,388500,0
|
|
20231206,171400,1950737000,388500,388500,388500,388500,0
|
|
20231206,171300,1950737000,388500,388500,388500,388500,0
|
|
20231206,171200,1950737000,388500,388500,388500,388500,0
|
|
20231206,171100,1950737000,388500,388500,388500,388500,0
|
|
20231206,171000,1950737000,388500,388500,388500,388500,0
|
|
20231206,170900,1950737000,388500,388500,388500,388500,0
|
|
20231206,170800,1950737000,388500,388500,388500,388500,0
|
|
20231206,170700,1950737000,388500,388500,388500,388500,0
|
|
20231206,170600,1950737000,388500,388500,388500,388500,0
|
|
20231206,170500,1950737000,388500,388500,388500,388500,0
|
|
20231206,170400,1950737000,388500,388500,388500,388500,0
|
|
20231206,170300,1950737000,388500,388500,388500,388500,0
|
|
20231206,170200,1950737000,388500,388500,388500,388500,0
|
|
20231206,170100,1950737000,388500,388500,388500,388500,0
|
|
20231206,170000,1950737000,388500,388500,388500,388500,0
|
|
20231206,165900,1950737000,388500,388500,388500,388500,0
|
|
20231206,165800,1950737000,388500,388500,388500,388500,0
|
|
20231206,165700,1950737000,388500,388500,388500,388500,0
|
|
20231206,165600,1950737000,388500,388500,388500,388500,0
|
|
20231206,165500,1950737000,388500,388500,388500,388500,0
|
|
20231206,165400,1950737000,388500,388500,388500,388500,0
|
|
20231206,165300,1950737000,388500,388500,388500,388500,0
|
|
20231206,165200,1950737000,388500,388500,388500,388500,0
|
|
20231206,165100,1950737000,388500,388500,388500,388500,0
|
|
20231206,165000,1950737000,388500,388500,388500,388500,0
|
|
20231206,164900,1950737000,388500,388500,388500,388500,333
|
|
20231206,164800,1950737000,388500,388500,388500,388500,0
|
|
20231206,164700,1950737000,388500,388500,388500,388500,0
|
|
20231206,164600,1950737000,388500,388500,388500,388500,0
|
|
20231206,164500,1950737000,388500,388500,388500,388500,0
|
|
20231206,164400,1950737000,388500,388500,388500,388500,0
|
|
20231206,164300,1950737000,388500,388500,388500,388500,0
|
|
20231206,164200,1950737000,388500,388500,388500,388500,0
|
|
20231206,164100,1950737000,388500,388500,388500,388500,0
|
|
20231206,164000,1950737000,388500,388500,388500,388500,0
|
|
20231206,163900,1950737000,388500,388500,388500,388500,0
|
|
20231206,163800,1950737000,388500,388500,388500,388500,0
|
|
20231206,163700,1950737000,388500,388500,388500,388500,0
|
|
20231206,163600,1950737000,388500,388500,388500,388500,0
|
|
20231206,163500,1950737000,388500,388500,388500,388500,0
|
|
20231206,163400,1950737000,388500,388500,388500,388500,0
|
|
20231206,163300,1950737000,388500,388500,388500,388500,0
|
|
20231206,163200,1950737000,388500,388500,388500,388500,0
|
|
20231206,163100,1950737000,388500,388500,388500,388500,0
|
|
20231206,163000,1950737000,388500,388500,388500,388500,0
|
|
20231206,162900,1950737000,388500,388500,388500,388500,0
|
|
20231206,162800,1950737000,388500,388500,388500,388500,0
|
|
20231206,162700,1950737000,388500,388500,388500,388500,0
|
|
20231206,162600,1950737000,388500,388500,388500,388500,0
|
|
20231206,162500,1950737000,388500,388500,388500,388500,0
|
|
20231206,162400,1950737000,388500,388500,388500,388500,0
|
|
20231206,162300,1950737000,388500,388500,388500,388500,0
|
|
20231206,162200,1950737000,388500,388500,388500,388500,0
|
|
20231206,162100,1950737000,388500,388500,388500,388500,0
|
|
20231206,162000,1950737000,388500,388500,388500,388500,0
|
|
20231206,161900,1950737000,388500,388500,388500,388500,333
|
|
20231206,161800,1950737000,388500,388500,388500,388500,0
|
|
20231206,161700,1950737000,388500,388500,388500,388500,0
|
|
20231206,161600,1950737000,388500,388500,388500,388500,0
|
|
20231206,161500,1950737000,388500,388500,388500,388500,0
|
|
20231206,161400,1950737000,388500,388500,388500,388500,0
|
|
20231206,161300,1950737000,388500,388500,388500,388500,0
|
|
20231206,161200,1950737000,388500,388500,388500,388500,0
|
|
20231206,161100,1950737000,388500,388500,388500,388500,0
|
|
20231206,161000,1950737000,388500,388500,388500,388500,0
|
|
20231206,160900,1950737000,388500,388500,388500,388500,0
|
|
20231206,160800,1950737000,388500,388500,388500,388500,0
|
|
20231206,160700,1950737000,388500,388500,388500,388500,0
|
|
20231206,160600,1950737000,388500,388500,388500,388500,0
|
|
20231206,160500,1950737000,388500,388500,388500,388500,0
|
|
20231206,160400,1950737000,388500,388500,388500,388500,0
|
|
20231206,160300,1950737000,388500,388500,388500,388500,0
|
|
20231206,160200,1950737000,388500,388500,388500,388500,0
|
|
20231206,160100,1950737000,388500,388500,388500,388500,0
|
|
20231206,160000,1950737000,388500,388500,388500,388500,0
|
|
20231206,155900,1950737000,388500,388500,388500,388500,0
|
|
20231206,155800,1950737000,388500,388500,388500,388500,0
|
|
20231206,155700,1950737000,388500,388500,388500,388500,0
|
|
20231206,155600,1950737000,388500,388500,388500,388500,0
|
|
20231206,155500,1950737000,388500,388500,388500,388500,0
|
|
20231206,155400,1950737000,388500,388500,388500,388500,0
|
|
20231206,155300,1950737000,388500,388500,388500,388500,0
|
|
20231206,155200,1950737000,388500,388500,388500,388500,0
|
|
20231206,155100,1950737000,388500,388500,388500,388500,0
|
|
20231206,155000,1950737000,388500,388500,388500,388500,0
|
|
20231206,154900,1950737000,388500,388500,388500,388500,333
|
|
20231206,154800,1950737000,388500,388500,388500,388500,0
|
|
20231206,154700,1950737000,388500,388500,388500,388500,0
|
|
20231206,154600,1950737000,388500,388500,388500,388500,0
|
|
20231206,154500,1950737000,388500,388500,388500,388500,0
|
|
20231206,154400,1950737000,388500,388500,388500,388500,0
|
|
20231206,154300,1950737000,388500,388500,388500,388500,0
|
|
20231206,154200,1950737000,388500,388500,388500,388500,0
|
|
20231206,154100,1950737000,388500,388500,388500,388500,0
|
|
20231206,154000,1950737000,388500,388500,388500,388500,0
|
|
20231206,153900,1950737000,388500,388500,388500,388500,0
|
|
20231206,153800,1950737000,388500,388500,388500,388500,0
|
|
20231206,153700,1950737000,388500,388500,388500,388500,0
|
|
20231206,153600,1950737000,388500,388500,388500,388500,0
|
|
20231206,153500,1950737000,388500,388500,388500,388500,0
|
|
20231206,153400,1950737000,388500,388500,388500,388500,0
|
|
20231206,153300,1950737000,388500,388500,388500,388500,0
|
|
20231206,153200,1950737000,388500,388500,388500,388500,0
|
|
20231206,153100,1950737000,388500,388500,388500,388500,0
|
|
20231206,153000,1950737000,388500,388500,388500,388500,333
|
|
20231206,152900,1821366500,388500,388500,388500,388500,0
|
|
20231206,152800,1821366500,388500,388500,388500,388500,0
|
|
20231206,152700,1821366500,388500,388500,388500,388500,0
|
|
20231206,152600,1821366500,388500,388500,388500,388500,0
|
|
20231206,152500,1821366500,388500,388500,388500,388500,0
|
|
20231206,152400,1821366500,388500,388500,388500,388500,0
|
|
20231206,152300,1821366500,388500,388500,388500,388500,0
|
|
20231206,152200,1821366500,388500,388500,388500,388500,0
|
|
20231206,152100,1821366500,388500,388500,388500,388500,0
|
|
20231206,152000,1821366500,388500,388500,388500,388500,0
|
|
20231206,151900,1821366500,388500,388000,388500,387500,23
|
|
20231206,151800,1812437500,388000,387500,388000,387500,12
|
|
20231206,151700,1807782500,388500,388000,388500,388000,24
|
|
20231206,151600,1798470000,388000,388000,388500,388000,5
|
|
20231206,151500,1796529500,388500,388000,388500,388000,12
|
|
20231206,151400,1791872000,388500,388000,388500,388000,10
|
|
20231206,151300,1787990500,387000,387000,387000,387000,1
|
|
20231206,151200,1787603500,388500,387500,388500,387500,4
|
|
20231206,151100,1786052500,387500,387500,387500,387500,1
|
|
20231206,151000,1785665000,388500,387500,388500,387500,4
|
|
20231206,150900,1784114000,387500,387500,387500,387500,4
|
|
20231206,150800,1782564000,388500,387500,388500,387500,11
|
|
20231206,150700,1778296500,388000,387500,388000,387500,4
|
|
20231206,150600,1776746000,387500,388000,388000,387500,4
|
|
20231206,150500,1775195000,388500,388500,388500,388500,1
|
|
20231206,150400,1774806500,388500,387000,388500,387000,2
|
|
20231206,150300,1774031000,387000,387000,388500,387000,6
|
|
20231206,150200,1771707500,388500,388500,388500,388500,0
|
|
20231206,150100,1771707500,388500,388500,388500,387000,67
|
|
20231206,150000,1745734500,388500,388000,388500,388000,8
|
|
20231206,145900,1742629500,388000,388500,388500,388000,3
|
|
20231206,145800,1741464500,388000,388000,388000,388000,1
|
|
20231206,145700,1741076500,388000,388000,388500,388000,3
|
|
20231206,145600,1739912000,388000,388000,388000,388000,2
|
|
20231206,145500,1739136000,388500,388500,388500,388500,0
|
|
20231206,145400,1739136000,388500,388500,388500,388000,8
|
|
20231206,145300,1736029500,388500,388000,388500,388000,2
|
|
20231206,145200,1735253000,388500,388000,388500,388000,6
|
|
20231206,145100,1732924500,388500,388000,388500,388000,4
|
|
20231206,145000,1731371500,388500,388500,388500,388500,1
|
|
20231206,144900,1730983000,388000,388000,388500,388000,5
|
|
20231206,144800,1729042000,388000,388500,388500,388000,3
|
|
20231206,144700,1727877500,388500,388500,388500,388000,5
|
|
20231206,144600,1725936000,388000,388000,388000,388000,0
|
|
20231206,144500,1725936000,388000,388000,388000,388000,2
|
|
20231206,144400,1725160000,388000,388000,388000,388000,3
|
|
20231206,144300,1723996000,388000,388000,388000,388000,1
|
|
20231206,144200,1723608000,388000,388000,388000,388000,3
|
|
20231206,144100,1722444000,388000,388000,388000,388000,6
|
|
20231206,144000,1720116000,388000,388000,388000,388000,2
|
|
20231206,143900,1719340000,388000,388000,388000,388000,1
|
|
20231206,143800,1718952000,388000,388000,388000,388000,3
|
|
20231206,143700,1717788000,388000,388000,388000,388000,1
|
|
20231206,143600,1717400000,388000,388000,388000,388000,0
|
|
20231206,143500,1717400000,388000,388000,388000,388000,13
|
|
20231206,143400,1712356000,388000,388000,388000,388000,0
|
|
20231206,143300,1712356000,388000,388000,388000,388000,3
|
|
20231206,143200,1711192000,388500,388000,388500,388000,3
|
|
20231206,143100,1710027000,388000,388000,388000,388000,2
|
|
20231206,143000,1709251000,388000,388000,388000,388000,1
|
|
20231206,142900,1708863000,388500,388500,388500,388500,2
|
|
20231206,142800,1708086000,388000,388000,388000,388000,1
|
|
20231206,142700,1707698000,388000,388000,388000,388000,1
|
|
20231206,142600,1707310000,388000,388500,388500,388000,3
|
|
20231206,142500,1706145000,388500,388500,388500,388500,2
|
|
20231206,142400,1705368000,388000,388000,388000,388000,1
|
|
20231206,142300,1704980000,388000,388000,388000,388000,0
|
|
20231206,142200,1704980000,388000,388000,388000,388000,5
|
|
20231206,142100,1703040000,388000,388000,388000,388000,1
|
|
20231206,142000,1702652000,388000,388000,388000,388000,0
|
|
20231206,141900,1702652000,388000,388000,388000,388000,0
|
|
20231206,141800,1702652000,388000,388000,388000,388000,0
|
|
20231206,141700,1702652000,388000,388000,388000,388000,0
|
|
20231206,141600,1702652000,388000,388000,388000,388000,1
|
|
20231206,141500,1702264000,388000,388000,388000,388000,2
|
|
20231206,141400,1701488000,388000,388000,388000,388000,13
|
|
20231206,141300,1696444000,388000,388000,388000,388000,0
|
|
20231206,141200,1696444000,388000,388000,388000,388000,2
|
|
20231206,141100,1695668000,386500,386500,386500,386500,0
|
|
20231206,141000,1695668000,386500,386500,386500,386500,0
|
|
20231206,140900,1695668000,386500,386500,386500,386500,1
|
|
20231206,140800,1695281500,386500,386500,386500,386500,2
|
|
20231206,140700,1694508500,387500,387000,387500,387000,7
|
|
20231206,140600,1691798500,387000,387000,387000,387000,2
|
|
20231206,140500,1691024500,385500,387500,387500,385500,42
|
|
20231206,140400,1674786000,387500,387500,387500,387500,0
|
|
20231206,140300,1674786000,387500,388500,388500,387500,2
|
|
20231206,140200,1674010000,388500,388500,388500,388500,0
|
|
20231206,140100,1674010000,388500,387500,388500,387500,9
|
|
20231206,140000,1670517000,388500,388500,388500,388500,0
|
|
20231206,135900,1670517000,388500,388500,388500,388500,1
|
|
20231206,135800,1670128500,387000,387000,387000,387000,24
|
|
20231206,135700,1660840500,387000,387000,387000,387000,0
|
|
20231206,135600,1660840500,387000,387000,387000,387000,0
|
|
20231206,135500,1660840500,387000,387000,387000,387000,43
|
|
20231206,135400,1644199500,388500,388500,388500,387000,13
|
|
20231206,135300,1639156500,388500,388500,388500,388500,8
|
|
20231206,135200,1636048500,388500,388500,388500,388500,0
|
|
20231206,135100,1636048500,388500,388500,388500,388500,4
|
|
20231206,135000,1634494500,389000,389000,389000,389000,212
|
|
20231206,134900,1552026500,389500,389500,389500,389500,0
|
|
20231206,134800,1552026500,389500,389500,389500,389500,0
|
|
20231206,134700,1552026500,389500,389500,389500,389500,0
|
|
20231206,134600,1552026500,389500,389000,389500,389000,6
|
|
20231206,134500,1549690000,389000,389500,389500,389000,23
|
|
20231206,134400,1540740000,389000,389500,389500,389000,7
|
|
20231206,134300,1538016000,389500,389000,389500,389000,18
|
|
20231206,134200,1531011500,389500,389500,389500,389500,4
|
|
20231206,134100,1529453500,389500,389500,389500,389000,12
|
|
20231206,134000,1524783000,389500,389500,389500,389000,7
|
|
20231206,133900,1522057000,389500,389000,389500,389000,8
|
|
20231206,133800,1518941500,389500,389500,389500,389500,0
|
|
20231206,133700,1518941500,389500,389500,389500,389500,0
|
|
20231206,133600,1518941500,389500,389500,389500,389500,0
|
|
20231206,133500,1518941500,389500,389500,389500,389500,2
|
|
20231206,133400,1518162500,389500,389500,389500,389500,1
|
|
20231206,133300,1517773000,389500,389500,389500,389500,2
|
|
20231206,133200,1516994000,389500,389500,389500,389500,3
|
|
20231206,133100,1515825500,389500,389000,389500,389000,11
|
|
20231206,133000,1511544000,389000,389000,389000,389000,0
|
|
20231206,132900,1511544000,389000,389000,389000,389000,1
|
|
20231206,132800,1511155000,389500,389500,389500,389500,5
|
|
20231206,132700,1509207500,389500,389500,389500,389500,2
|
|
20231206,132600,1508428500,390000,390000,390000,390000,2
|
|
20231206,132500,1507648500,390000,389000,390000,389000,8
|
|
20231206,132400,1504534000,390000,389000,390500,389000,71
|
|
20231206,132300,1476842500,390500,389500,390500,389500,408
|
|
20231206,132200,1317815500,389000,389000,389500,389000,21
|
|
20231206,132100,1309644500,389500,389500,389500,389000,62
|
|
20231206,132000,1285523500,389000,389000,389000,389000,18
|
|
20231206,131900,1278521500,389000,389000,389000,389000,10
|
|
20231206,131800,1274631500,388500,389000,389000,388500,6
|
|
20231206,131700,1272298000,389000,389000,389000,389000,2
|
|
20231206,131600,1271520000,389000,389000,389000,388500,53
|
|
20231206,131500,1250914500,389000,389000,389000,389000,3
|
|
20231206,131400,1249747500,389500,389500,389500,389500,0
|
|
20231206,131300,1249747500,389500,389500,389500,389500,4
|
|
20231206,131200,1248189500,389500,389500,389500,389500,0
|
|
20231206,131100,1248189500,389500,389500,389500,389500,0
|
|
20231206,131000,1248189500,389500,389500,389500,389500,3
|
|
20231206,130900,1247021000,389500,389000,389500,389000,15
|
|
20231206,130800,1241185500,389000,389000,389000,389000,1
|
|
20231206,130700,1240796500,389000,389000,389000,389000,0
|
|
20231206,130600,1240796500,389000,389000,389000,389000,1
|
|
20231206,130500,1240407500,389500,389500,389500,389500,0
|
|
20231206,130400,1240407500,389500,389500,389500,389500,10
|
|
20231206,130300,1236512500,389500,389000,389500,389000,24
|
|
20231206,130200,1227173500,389000,389000,389000,389000,134
|
|
20231206,130100,1175047500,389000,388500,389000,388500,155
|
|
20231206,130000,1114819500,388500,388000,388500,388000,20
|
|
20231206,125900,1107058500,388000,388500,388500,388000,18
|
|
20231206,125800,1100073500,388500,388500,388500,388500,0
|
|
20231206,125700,1100073500,388500,388500,388500,388500,0
|
|
20231206,125600,1100073500,388500,387500,388500,387500,61
|
|
20231206,125500,1076405000,387500,387500,387500,387500,0
|
|
20231206,125400,1076405000,387500,388000,388000,387500,37
|
|
20231206,125300,1062050500,387500,387500,387500,387500,1
|
|
20231206,125200,1061663000,388000,388000,388000,388000,4
|
|
20231206,125100,1060111000,388000,388000,388000,388000,0
|
|
20231206,125000,1060111000,388000,387000,388000,387000,4
|
|
20231206,124900,1058561000,387000,387000,387000,387000,0
|
|
20231206,124800,1058561000,387000,387000,387000,387000,0
|
|
20231206,124700,1058561000,387000,387000,387000,387000,2
|
|
20231206,124600,1057787000,387000,387000,387000,387000,0
|
|
20231206,124500,1057787000,387000,388000,388000,387000,40
|
|
20231206,124400,1042268000,388000,387500,388000,387500,54
|
|
20231206,124300,1021338500,387500,387500,387500,387500,1
|
|
20231206,124200,1020951000,388000,388000,388000,388000,1
|
|
20231206,124100,1020563000,388000,388000,388000,388000,1
|
|
20231206,124000,1020175000,388000,388000,388000,388000,1
|
|
20231206,123900,1019787000,387500,387500,387500,387500,10
|
|
20231206,123800,1015912000,388000,387500,388000,387500,10
|
|
20231206,123700,1012035500,387500,387500,387500,387500,2
|
|
20231206,123600,1011260500,387500,387500,387500,387500,0
|
|
20231206,123500,1011260500,387500,387500,387500,387500,1
|
|
20231206,123400,1010873000,387500,387500,387500,387500,0
|
|
20231206,123300,1010873000,387500,387500,387500,387500,16
|
|
20231206,123200,1004673000,388000,388000,388000,388000,1
|
|
20231206,123100,1004285000,388000,388000,388000,388000,1
|
|
20231206,123000,1003897000,387500,387500,387500,387500,0
|
|
20231206,122900,1003897000,387500,388000,388000,387500,50
|
|
20231206,122800,984501000,388000,387500,388000,387500,44
|
|
20231206,122700,967438500,387500,386500,387500,386500,211
|
|
20231206,122600,885771000,387000,387000,387000,387000,35
|
|
20231206,122500,872226000,386500,387000,387000,386500,3
|
|
20231206,122400,871065500,387000,387000,387000,387000,2
|
|
20231206,122300,870291500,387000,387000,387000,387000,3
|
|
20231206,122200,869130500,387000,387000,387000,387000,5
|
|
20231206,122100,867195500,387000,387000,387000,387000,1
|
|
20231206,122000,866808500,387000,387000,387000,387000,6
|
|
20231206,121900,864486500,387000,387000,387000,387000,1
|
|
20231206,121800,864099500,386500,387000,387000,386500,2
|
|
20231206,121700,863326000,386500,386500,386500,386500,0
|
|
20231206,121600,863326000,386500,386500,386500,386500,2
|
|
20231206,121500,862553000,387000,387000,387000,387000,1
|
|
20231206,121400,862166000,387000,387000,387000,387000,1
|
|
20231206,121300,861779000,386500,386500,386500,386500,0
|
|
20231206,121200,861779000,386500,386500,386500,386500,3
|
|
20231206,121100,860619500,386500,386500,386500,386500,1
|
|
20231206,121000,860233000,386500,386500,386500,386500,3
|
|
20231206,120900,859073500,387000,387000,387000,387000,0
|
|
20231206,120800,859073500,387000,386500,387000,386500,8
|
|
20231206,120700,855981000,386500,386500,386500,386500,2
|
|
20231206,120600,855208000,386500,386500,386500,386500,6
|
|
20231206,120500,852889000,387000,387000,387000,387000,10
|
|
20231206,120400,849019000,387000,386500,387000,386500,4
|
|
20231206,120300,847472000,386500,386500,386500,386500,1
|
|
20231206,120200,847085500,386500,386500,386500,386500,3
|
|
20231206,120100,845926000,387000,386500,387000,386500,3
|
|
20231206,120000,844765500,386500,387000,387000,386500,8
|
|
20231206,115900,841671000,387000,386000,387000,386000,184
|
|
20231206,115800,770565000,386000,386000,386000,386000,2
|
|
20231206,115700,769793000,386000,386000,386000,386000,2
|
|
20231206,115600,769021000,386000,386000,386000,386000,11
|
|
20231206,115500,764775000,386000,385500,386000,385500,2
|
|
20231206,115400,764003500,386000,386000,386000,386000,0
|
|
20231206,115300,764003500,386000,386000,386000,386000,1
|
|
20231206,115200,763617500,386000,385500,386000,385500,6
|
|
20231206,115100,761304000,386000,386000,386000,386000,1
|
|
20231206,115000,760918000,386000,386000,386000,386000,1
|
|
20231206,114900,760532000,386000,386000,386000,386000,1
|
|
20231206,114800,760146000,386000,386000,386000,386000,2
|
|
20231206,114700,759374000,385500,385500,385500,385500,0
|
|
20231206,114600,759374000,385500,385500,385500,385500,4
|
|
20231206,114500,757832000,385500,385500,385500,385500,2
|
|
20231206,114400,757061000,386000,386000,386000,386000,1
|
|
20231206,114300,756675000,386000,386000,386000,386000,3
|
|
20231206,114200,755517000,386000,386000,386000,386000,0
|
|
20231206,114100,755517000,386000,386000,386000,386000,0
|
|
20231206,114000,755517000,386000,386000,386000,386000,5
|
|
20231206,113900,753587000,386000,386000,386000,386000,8
|
|
20231206,113800,750499000,386000,386000,386000,386000,0
|
|
20231206,113700,750499000,386000,386000,386000,386000,0
|
|
20231206,113600,750499000,386000,386000,386500,386000,16
|
|
20231206,113500,744322500,386000,386000,386000,386000,1
|
|
20231206,113400,743936500,386000,386000,386000,386000,1
|
|
20231206,113300,743550500,386000,386000,386000,386000,0
|
|
20231206,113200,743550500,386000,386000,386000,386000,1
|
|
20231206,113100,743164500,386000,386000,386000,386000,1
|
|
20231206,113000,742778500,386000,386000,386000,386000,0
|
|
20231206,112900,742778500,386000,386000,386000,386000,0
|
|
20231206,112800,742778500,386000,386000,386000,386000,0
|
|
20231206,112700,742778500,386000,386000,386000,386000,42
|
|
20231206,112600,726566500,386500,386000,386500,386000,2
|
|
20231206,112500,725794000,386000,386500,386500,386000,10
|
|
20231206,112400,721929500,386000,386500,386500,386000,23
|
|
20231206,112300,713051000,386500,385500,386500,385500,103
|
|
20231206,112200,673315500,385500,385500,385500,385500,0
|
|
20231206,112100,673315500,385500,385500,385500,385500,0
|
|
20231206,112000,673315500,385500,385500,385500,385500,1
|
|
20231206,111900,672930000,385500,385500,385500,385500,24
|
|
20231206,111800,663678000,385000,385000,385000,385000,2
|
|
20231206,111700,662908000,385000,385000,385000,385000,6
|
|
20231206,111600,660598000,385000,383500,385000,383500,567
|
|
20231206,111500,443009000,383500,384500,384500,383500,55
|
|
20231206,111400,421901500,384500,384500,384500,384500,0
|
|
20231206,111300,421901500,384500,384500,384500,384500,1
|
|
20231206,111200,421517000,384500,384500,384500,384500,2
|
|
20231206,111100,420748000,384500,384000,384500,384000,4
|
|
20231206,111000,419211000,384500,384500,384500,384500,1
|
|
20231206,110900,418826500,384000,384500,384500,384000,7
|
|
20231206,110800,416135500,384000,384000,384000,384000,0
|
|
20231206,110700,416135500,384000,384000,384000,384000,0
|
|
20231206,110600,416135500,384000,384000,384000,384000,5
|
|
20231206,110500,414215500,384000,384000,384000,384000,0
|
|
20231206,110400,414215500,384000,384000,384000,384000,0
|
|
20231206,110300,414215500,384000,384000,384000,384000,3
|
|
20231206,110200,413063500,384000,384000,384000,384000,15
|
|
20231206,110100,407303500,384500,384500,384500,384500,1
|
|
20231206,110000,406919000,384500,384500,384500,384500,1
|
|
20231206,105900,406534500,384500,384500,384500,384500,0
|
|
20231206,105800,406534500,384500,384500,384500,384500,0
|
|
20231206,105700,406534500,384500,385000,385000,384500,37
|
|
20231206,105600,392307500,385000,385000,385000,385000,6
|
|
20231206,105500,389997500,384500,384500,384500,384500,1
|
|
20231206,105400,389613000,384500,384500,384500,384500,0
|
|
20231206,105300,389613000,384500,385000,385000,384500,2
|
|
20231206,105200,388843500,385000,385000,385000,385000,30
|
|
20231206,105100,377293500,385000,385000,385000,385000,1
|
|
20231206,105000,376908500,385000,385000,385000,385000,0
|
|
20231206,104900,376908500,385000,385000,385000,385000,0
|
|
20231206,104800,376908500,385000,385000,385000,385000,19
|
|
20231206,104700,369593500,384500,384500,384500,384500,23
|
|
20231206,104600,360750000,384500,384500,384500,384500,4
|
|
20231206,104500,359212000,384500,384500,384500,384500,3
|
|
20231206,104400,358058500,384500,385000,385000,384500,9
|
|
20231206,104300,354597500,384500,384500,384500,384500,4
|
|
20231206,104200,353059500,385000,385000,385000,385000,1
|
|
20231206,104100,352674500,385000,385000,385000,385000,1
|
|
20231206,104000,352289500,384500,384500,384500,384500,0
|
|
20231206,103900,352289500,384500,384500,384500,384500,0
|
|
20231206,103800,352289500,384500,384500,385000,384500,14
|
|
20231206,103700,346905000,384500,384500,384500,384500,10
|
|
20231206,103600,343060000,384500,384500,384500,384500,0
|
|
20231206,103500,343060000,384500,384500,384500,384500,0
|
|
20231206,103400,343060000,384500,384500,384500,384500,22
|
|
20231206,103300,334601000,384500,385000,385000,384500,13
|
|
20231206,103200,329601500,385000,385000,385000,385000,0
|
|
20231206,103100,329601500,385000,385000,385000,385000,1
|
|
20231206,103000,329216500,385000,385000,385000,385000,1
|
|
20231206,102900,328831500,385000,385000,385000,385000,1
|
|
20231206,102800,328446500,385000,385000,385000,385000,1
|
|
20231206,102700,328061500,385000,385000,385000,385000,2
|
|
20231206,102600,327291500,384500,384500,385000,384500,4
|
|
20231206,102500,325753000,385000,385000,385000,385000,0
|
|
20231206,102400,325753000,385000,384500,385000,384500,8
|
|
20231206,102300,322676500,385000,384500,385000,384500,5
|
|
20231206,102200,320753500,385000,384500,385000,384500,2
|
|
20231206,102100,319984000,385000,385000,385000,385000,1
|
|
20231206,102000,319599000,385000,385000,385000,385000,1
|
|
20231206,101900,319214000,385000,385000,385000,385000,1
|
|
20231206,101800,318829000,385000,385000,385000,385000,0
|
|
20231206,101700,318829000,385000,385000,385000,385000,1
|
|
20231206,101600,318444000,385000,385000,385000,385000,1
|
|
20231206,101500,318059000,384500,384500,384500,384500,0
|
|
20231206,101400,318059000,384500,385000,385000,384500,25
|
|
20231206,101300,308446000,385000,385000,385000,385000,2
|
|
20231206,101200,307676000,385000,385000,385000,385000,2
|
|
20231206,101100,306906000,385000,385000,385000,385000,1
|
|
20231206,101000,306521000,385000,385000,385000,385000,0
|
|
20231206,100900,306521000,385000,384500,385000,384500,11
|
|
20231206,100800,302291000,385000,385000,385000,385000,1
|
|
20231206,100700,301906000,384500,385000,385000,384500,45
|
|
20231206,100600,284596500,385000,385000,385000,385000,3
|
|
20231206,100500,283441500,385000,384500,385000,384500,104
|
|
20231206,100400,243441500,384000,384000,384000,384000,0
|
|
20231206,100300,243441500,384000,383500,384500,383500,18
|
|
20231206,100200,236537000,384500,384500,384500,384500,41
|
|
20231206,100100,220772500,385000,385000,385000,385000,5
|
|
20231206,100000,218847500,385000,385000,385000,385000,2
|
|
20231206,095900,218077500,385000,385000,385000,385000,1
|
|
20231206,095800,217692500,385000,385000,385000,385000,1
|
|
20231206,095700,217307500,384500,384500,384500,384500,0
|
|
20231206,095600,217307500,384500,385000,385000,384500,2
|
|
20231206,095500,216538000,385000,385000,385000,385000,1
|
|
20231206,095400,216153000,385000,385000,385000,385000,1
|
|
20231206,095300,215768000,385000,385000,385000,385000,4
|
|
20231206,095200,214228000,384000,384000,384000,384000,23
|
|
20231206,095100,205396000,384000,383500,384000,383500,102
|
|
20231206,095000,166228500,384000,384000,384000,384000,1
|
|
20231206,094900,165844500,383500,383500,383500,383500,2
|
|
20231206,094800,165077500,383500,383500,383500,383500,15
|
|
20231206,094700,159325000,383500,383000,383500,383000,22
|
|
20231206,094600,150891500,383000,383000,383000,383000,1
|
|
20231206,094500,150508500,383000,383000,383000,383000,2
|
|
20231206,094400,149742500,382500,383000,383000,382500,8
|
|
20231206,094300,146679000,383000,383000,383000,383000,5
|
|
20231206,094200,144764000,383000,384000,384000,383000,19
|
|
20231206,094100,137486000,384000,384000,384000,384000,3
|
|
20231206,094000,136334000,384000,384000,384000,384000,3
|
|
20231206,093900,135182000,384000,384000,384000,384000,1
|
|
20231206,093800,134798000,383000,383000,383000,383000,4
|
|
20231206,093700,133266000,383000,383000,383000,383000,6
|
|
20231206,093600,130968000,383000,383000,383000,383000,5
|
|
20231206,093500,129053000,383000,383000,383000,383000,2
|
|
20231206,093400,128287000,382500,382500,382500,382500,0
|
|
20231206,093300,128287000,382500,382500,382500,382500,0
|
|
20231206,093200,128287000,382500,383000,383000,382500,5
|
|
20231206,093100,126372500,383000,383000,383000,383000,11
|
|
20231206,093000,122159500,383500,383000,384000,383000,24
|
|
20231206,092900,112959000,382500,382500,382500,382500,2
|
|
20231206,092800,112194000,382500,382500,382500,382500,1
|
|
20231206,092700,111811500,382500,382500,382500,382500,2
|
|
20231206,092600,111046500,383000,382500,383000,382500,25
|
|
20231206,092500,101481500,382500,382500,382500,382500,4
|
|
20231206,092400,99951500,383000,383000,383000,383000,0
|
|
20231206,092300,99951500,383000,383000,383000,383000,18
|
|
20231206,092200,93057500,384000,384000,384000,384000,2
|
|
20231206,092100,92289500,385000,384000,385000,384000,7
|
|
20231206,092000,89599500,384000,383000,384000,383000,2
|
|
20231206,091900,88832500,383500,383500,383500,383500,8
|
|
20231206,091800,85764500,383500,383500,383500,383500,0
|
|
20231206,091700,85764500,383500,383500,383500,383500,2
|
|
20231206,091600,84997500,383500,383000,383500,383000,34
|
|
20231206,091500,71972000,383000,383000,383000,383000,1
|
|
20231206,091400,71589000,383500,383500,383500,383500,6
|
|
20231206,091300,69288000,384000,384500,384500,384000,8
|
|
20231206,091200,66215000,385000,386000,386500,384500,54
|
|
20231206,091100,45368500,386000,385000,386000,385000,62
|
|
20231206,091000,21480500,385000,385000,385000,385000,1
|
|
20231206,090900,21095500,385000,385000,385000,385000,0
|
|
20231206,090800,21095500,385000,384500,385000,384500,14
|
|
20231206,090700,15708500,384500,384000,384500,384000,14
|
|
20231206,090600,10331000,383500,383500,383500,383500,2
|
|
20231206,090500,9564000,383500,383500,383500,383500,2
|
|
20231206,090400,8797000,383500,383500,383500,383500,2
|
|
20231206,090300,8030000,383000,383000,383000,383000,4
|
|
20231206,090200,6498000,383000,383000,383000,383000,2
|
|
20231206,090100,5732000,383000,383000,383000,383000,1
|
|
20231206,090000,5349000,382500,382000,382500,382000,14
|