591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184800,984159000,388500,388500,388500,388500,137
|
|
20231207,184700,984159000,388500,388500,388500,388500,0
|
|
20231207,184600,984159000,388500,388500,388500,388500,0
|
|
20231207,184500,984159000,388500,388500,388500,388500,0
|
|
20231207,184400,984159000,388500,388500,388500,388500,0
|
|
20231207,184300,984159000,388500,388500,388500,388500,0
|
|
20231207,184200,984159000,388500,388500,388500,388500,0
|
|
20231207,184100,984159000,388500,388500,388500,388500,0
|
|
20231207,184000,984159000,388500,388500,388500,388500,0
|
|
20231207,183900,984159000,388500,388500,388500,388500,0
|
|
20231207,183800,984159000,388500,388500,388500,388500,0
|
|
20231207,183700,984159000,388500,388500,388500,388500,0
|
|
20231207,183600,984159000,388500,388500,388500,388500,0
|
|
20231207,183500,984159000,388500,388500,388500,388500,0
|
|
20231207,183400,984159000,388500,388500,388500,388500,0
|
|
20231207,183300,984159000,388500,388500,388500,388500,0
|
|
20231207,183200,984159000,388500,388500,388500,388500,0
|
|
20231207,183100,984159000,388500,388500,388500,388500,0
|
|
20231207,183000,984159000,388500,388500,388500,388500,0
|
|
20231207,182900,984159000,388500,388500,388500,388500,0
|
|
20231207,182800,984159000,388500,388500,388500,388500,0
|
|
20231207,182700,984159000,388500,388500,388500,388500,0
|
|
20231207,182600,984159000,388500,388500,388500,388500,0
|
|
20231207,182500,984159000,388500,388500,388500,388500,0
|
|
20231207,182400,984159000,388500,388500,388500,388500,0
|
|
20231207,182300,984159000,388500,388500,388500,388500,0
|
|
20231207,182200,984159000,388500,388500,388500,388500,0
|
|
20231207,182100,984159000,388500,388500,388500,388500,0
|
|
20231207,182000,984159000,388500,388500,388500,388500,0
|
|
20231207,181900,984159000,388500,388500,388500,388500,0
|
|
20231207,181800,984159000,388500,388500,388500,388500,137
|
|
20231207,181700,984159000,388500,388500,388500,388500,0
|
|
20231207,181600,984159000,388500,388500,388500,388500,0
|
|
20231207,181500,984159000,388500,388500,388500,388500,0
|
|
20231207,181400,984159000,388500,388500,388500,388500,0
|
|
20231207,181300,984159000,388500,388500,388500,388500,0
|
|
20231207,181200,984159000,388500,388500,388500,388500,0
|
|
20231207,181100,984159000,388500,388500,388500,388500,0
|
|
20231207,181000,984159000,388500,388500,388500,388500,0
|
|
20231207,180900,984159000,388500,388500,388500,388500,0
|
|
20231207,180800,984159000,388500,388500,388500,388500,0
|
|
20231207,180700,984159000,388500,388500,388500,388500,0
|
|
20231207,180600,984159000,388500,388500,388500,388500,0
|
|
20231207,180500,984159000,388500,388500,388500,388500,0
|
|
20231207,180400,984159000,388500,388500,388500,388500,0
|
|
20231207,180300,984159000,388500,388500,388500,388500,0
|
|
20231207,180200,984159000,388500,388500,388500,388500,0
|
|
20231207,180100,984159000,388500,388500,388500,388500,0
|
|
20231207,180000,984159000,388500,388500,388500,388500,0
|
|
20231207,175900,984159000,388500,388500,388500,388500,0
|
|
20231207,175800,984159000,388500,388500,388500,388500,0
|
|
20231207,175700,984159000,388500,388500,388500,388500,0
|
|
20231207,175600,984159000,388500,388500,388500,388500,0
|
|
20231207,175500,984159000,388500,388500,388500,388500,0
|
|
20231207,175400,984159000,388500,388500,388500,388500,0
|
|
20231207,175300,984159000,388500,388500,388500,388500,0
|
|
20231207,175200,984159000,388500,388500,388500,388500,0
|
|
20231207,175100,984159000,388500,388500,388500,388500,0
|
|
20231207,175000,984159000,388500,388500,388500,388500,0
|
|
20231207,174900,984159000,388500,388500,388500,388500,0
|
|
20231207,174800,984159000,388500,388500,388500,388500,137
|
|
20231207,174700,984159000,388500,388500,388500,388500,0
|
|
20231207,174600,984159000,388500,388500,388500,388500,0
|
|
20231207,174500,984159000,388500,388500,388500,388500,0
|
|
20231207,174400,984159000,388500,388500,388500,388500,0
|
|
20231207,174300,984159000,388500,388500,388500,388500,0
|
|
20231207,174200,984159000,388500,388500,388500,388500,0
|
|
20231207,174100,984159000,388500,388500,388500,388500,0
|
|
20231207,174000,984159000,388500,388500,388500,388500,0
|
|
20231207,173900,984159000,388500,388500,388500,388500,0
|
|
20231207,173800,984159000,388500,388500,388500,388500,0
|
|
20231207,173700,984159000,388500,388500,388500,388500,0
|
|
20231207,173600,984159000,388500,388500,388500,388500,0
|
|
20231207,173500,984159000,388500,388500,388500,388500,0
|
|
20231207,173400,984159000,388500,388500,388500,388500,0
|
|
20231207,173300,984159000,388500,388500,388500,388500,0
|
|
20231207,173200,984159000,388500,388500,388500,388500,0
|
|
20231207,173100,984159000,388500,388500,388500,388500,0
|
|
20231207,173000,984159000,388500,388500,388500,388500,0
|
|
20231207,172900,984159000,388500,388500,388500,388500,0
|
|
20231207,172800,984159000,388500,388500,388500,388500,0
|
|
20231207,172700,984159000,388500,388500,388500,388500,0
|
|
20231207,172600,984159000,388500,388500,388500,388500,0
|
|
20231207,172500,984159000,388500,388500,388500,388500,0
|
|
20231207,172400,984159000,388500,388500,388500,388500,0
|
|
20231207,172300,984159000,388500,388500,388500,388500,0
|
|
20231207,172200,984159000,388500,388500,388500,388500,0
|
|
20231207,172100,984159000,388500,388500,388500,388500,0
|
|
20231207,172000,984159000,388500,388500,388500,388500,0
|
|
20231207,171900,984159000,388500,388500,388500,388500,0
|
|
20231207,171800,984159000,388500,388500,388500,388500,137
|
|
20231207,171700,984159000,388500,388500,388500,388500,0
|
|
20231207,171600,984159000,388500,388500,388500,388500,0
|
|
20231207,171500,984159000,388500,388500,388500,388500,0
|
|
20231207,171400,984159000,388500,388500,388500,388500,0
|
|
20231207,171300,984159000,388500,388500,388500,388500,0
|
|
20231207,171200,984159000,388500,388500,388500,388500,0
|
|
20231207,171100,984159000,388500,388500,388500,388500,0
|
|
20231207,171000,984159000,388500,388500,388500,388500,0
|
|
20231207,170900,984159000,388500,388500,388500,388500,0
|
|
20231207,170800,984159000,388500,388500,388500,388500,0
|
|
20231207,170700,984159000,388500,388500,388500,388500,0
|
|
20231207,170600,984159000,388500,388500,388500,388500,0
|
|
20231207,170500,984159000,388500,388500,388500,388500,0
|
|
20231207,170400,984159000,388500,388500,388500,388500,0
|
|
20231207,170300,984159000,388500,388500,388500,388500,0
|
|
20231207,170200,984159000,388500,388500,388500,388500,0
|
|
20231207,170100,984159000,388500,388500,388500,388500,0
|
|
20231207,170000,984159000,388500,388500,388500,388500,0
|
|
20231207,165900,984159000,388500,388500,388500,388500,0
|
|
20231207,165800,984159000,388500,388500,388500,388500,0
|
|
20231207,165700,984159000,388500,388500,388500,388500,0
|
|
20231207,165600,984159000,388500,388500,388500,388500,0
|
|
20231207,165500,984159000,388500,388500,388500,388500,0
|
|
20231207,165400,984159000,388500,388500,388500,388500,0
|
|
20231207,165300,984159000,388500,388500,388500,388500,0
|
|
20231207,165200,984159000,388500,388500,388500,388500,0
|
|
20231207,165100,984159000,388500,388500,388500,388500,0
|
|
20231207,165000,984159000,388500,388500,388500,388500,0
|
|
20231207,164900,984159000,388500,388500,388500,388500,0
|
|
20231207,164800,984159000,388500,388500,388500,388500,137
|
|
20231207,164700,984159000,388500,388500,388500,388500,0
|
|
20231207,164600,984159000,388500,388500,388500,388500,0
|
|
20231207,164500,984159000,388500,388500,388500,388500,0
|
|
20231207,164400,984159000,388500,388500,388500,388500,0
|
|
20231207,164300,984159000,388500,388500,388500,388500,0
|
|
20231207,164200,984159000,388500,388500,388500,388500,0
|
|
20231207,164100,984159000,388500,388500,388500,388500,0
|
|
20231207,164000,984159000,388500,388500,388500,388500,0
|
|
20231207,163900,984159000,388500,388500,388500,388500,0
|
|
20231207,163800,984159000,388500,388500,388500,388500,0
|
|
20231207,163700,984159000,388500,388500,388500,388500,0
|
|
20231207,163600,984159000,388500,388500,388500,388500,0
|
|
20231207,163500,984159000,388500,388500,388500,388500,0
|
|
20231207,163400,984159000,388500,388500,388500,388500,0
|
|
20231207,163300,984159000,388500,388500,388500,388500,0
|
|
20231207,163200,984159000,388500,388500,388500,388500,0
|
|
20231207,163100,984159000,388500,388500,388500,388500,0
|
|
20231207,163000,984159000,388500,388500,388500,388500,0
|
|
20231207,162900,984159000,388500,388500,388500,388500,0
|
|
20231207,162800,984159000,388500,388500,388500,388500,0
|
|
20231207,162700,984159000,388500,388500,388500,388500,0
|
|
20231207,162600,984159000,388500,388500,388500,388500,0
|
|
20231207,162500,984159000,388500,388500,388500,388500,0
|
|
20231207,162400,984159000,388500,388500,388500,388500,0
|
|
20231207,162300,984159000,388500,388500,388500,388500,0
|
|
20231207,162200,984159000,388500,388500,388500,388500,0
|
|
20231207,162100,984159000,388500,388500,388500,388500,0
|
|
20231207,162000,984159000,388500,388500,388500,388500,0
|
|
20231207,161900,984159000,388500,388500,388500,388500,0
|
|
20231207,161800,984159000,388500,388500,388500,388500,137
|
|
20231207,161700,984159000,388500,388500,388500,388500,0
|
|
20231207,161600,984159000,388500,388500,388500,388500,0
|
|
20231207,161500,984159000,388500,388500,388500,388500,0
|
|
20231207,161400,984159000,388500,388500,388500,388500,0
|
|
20231207,161300,984159000,388500,388500,388500,388500,0
|
|
20231207,161200,984159000,388500,388500,388500,388500,0
|
|
20231207,161100,984159000,388500,388500,388500,388500,0
|
|
20231207,161000,984159000,388500,388500,388500,388500,0
|
|
20231207,160900,984159000,388500,388500,388500,388500,0
|
|
20231207,160800,984159000,388500,388500,388500,388500,0
|
|
20231207,160700,984159000,388500,388500,388500,388500,0
|
|
20231207,160600,984159000,388500,388500,388500,388500,0
|
|
20231207,160500,984159000,388500,388500,388500,388500,0
|
|
20231207,160400,984159000,388500,388500,388500,388500,0
|
|
20231207,160300,984159000,388500,388500,388500,388500,0
|
|
20231207,160200,984159000,388500,388500,388500,388500,0
|
|
20231207,160100,984159000,388500,388500,388500,388500,0
|
|
20231207,160000,984159000,388500,388500,388500,388500,0
|
|
20231207,155900,984159000,388500,388500,388500,388500,0
|
|
20231207,155800,984159000,388500,388500,388500,388500,0
|
|
20231207,155700,984159000,388500,388500,388500,388500,0
|
|
20231207,155600,984159000,388500,388500,388500,388500,0
|
|
20231207,155500,984159000,388500,388500,388500,388500,0
|
|
20231207,155400,984159000,388500,388500,388500,388500,0
|
|
20231207,155300,984159000,388500,388500,388500,388500,0
|
|
20231207,155200,984159000,388500,388500,388500,388500,0
|
|
20231207,155100,984159000,388500,388500,388500,388500,0
|
|
20231207,155000,984159000,388500,388500,388500,388500,0
|
|
20231207,154900,984159000,388500,388500,388500,388500,0
|
|
20231207,154800,984159000,388500,388500,388500,388500,137
|
|
20231207,154700,984159000,388500,388500,388500,388500,0
|
|
20231207,154600,984159000,388500,388500,388500,388500,0
|
|
20231207,154500,984159000,388500,388500,388500,388500,0
|
|
20231207,154400,984159000,388500,388500,388500,388500,0
|
|
20231207,154300,984159000,388500,388500,388500,388500,0
|
|
20231207,154200,984159000,388500,388500,388500,388500,0
|
|
20231207,154100,984159000,388500,388500,388500,388500,0
|
|
20231207,154000,984159000,388500,388500,388500,388500,0
|
|
20231207,153900,984159000,388500,388500,388500,388500,0
|
|
20231207,153800,984159000,388500,388500,388500,388500,0
|
|
20231207,153700,984159000,388500,388500,388500,388500,0
|
|
20231207,153600,984159000,388500,388500,388500,388500,0
|
|
20231207,153500,984159000,388500,388500,388500,388500,0
|
|
20231207,153400,984159000,388500,388500,388500,388500,0
|
|
20231207,153300,984159000,388500,388500,388500,388500,0
|
|
20231207,153200,984159000,388500,388500,388500,388500,0
|
|
20231207,153100,984159000,388500,388500,388500,388500,0
|
|
20231207,153000,984159000,388500,388500,388500,388500,137
|
|
20231207,152900,930934500,388000,388000,388000,388000,0
|
|
20231207,152800,930934500,388000,388000,388000,388000,0
|
|
20231207,152700,930934500,388000,388000,388000,388000,0
|
|
20231207,152600,930934500,388000,388000,388000,388000,0
|
|
20231207,152500,930934500,388000,388000,388000,388000,0
|
|
20231207,152400,930934500,388000,388000,388000,388000,0
|
|
20231207,152300,930934500,388000,388000,388000,388000,0
|
|
20231207,152200,930934500,388000,388000,388000,388000,0
|
|
20231207,152100,930934500,388000,388000,388000,388000,0
|
|
20231207,152000,930934500,388000,388000,388000,388000,0
|
|
20231207,151900,930934500,388000,388000,388000,386000,4
|
|
20231207,151800,929384500,388000,387000,388000,387000,4
|
|
20231207,151700,927835500,387000,387000,387000,387000,0
|
|
20231207,151600,927835500,387000,387000,388000,387000,12
|
|
20231207,151500,923190500,388000,387500,388000,387000,13
|
|
20231207,151400,918152500,388000,386000,388000,386000,7
|
|
20231207,151300,915442500,385500,385500,385500,385500,0
|
|
20231207,151200,915442500,385500,385500,385500,385500,0
|
|
20231207,151100,915442500,385500,385500,385500,385500,0
|
|
20231207,151000,915442500,385500,385500,385500,385500,6
|
|
20231207,150900,913129500,386000,386000,386000,386000,0
|
|
20231207,150800,913129500,386000,386000,386000,386000,42
|
|
20231207,150700,896917500,387500,386500,387500,386500,8
|
|
20231207,150600,893824500,388000,388000,388000,388000,0
|
|
20231207,150500,893824500,388000,388500,388500,388000,12
|
|
20231207,150400,889164500,388500,388500,388500,388500,14
|
|
20231207,150300,883725500,388500,386000,388500,386000,6
|
|
20231207,150200,881399500,388500,388500,388500,388500,4
|
|
20231207,150100,879845500,386000,386000,386000,386000,0
|
|
20231207,150000,879845500,386000,388500,388500,386000,9
|
|
20231207,145900,876358500,388500,388000,388500,387000,21
|
|
20231207,145800,868223000,388000,387000,388000,387000,6
|
|
20231207,145700,865900000,387000,388500,388500,387000,13
|
|
20231207,145600,860857000,388000,388000,388000,388000,7
|
|
20231207,145500,858141000,388000,388000,388000,388000,4
|
|
20231207,145400,856589000,388000,388500,388500,388000,12
|
|
20231207,145300,851931000,388000,388500,388500,388000,8
|
|
20231207,145200,848825000,388000,388000,388000,388000,8
|
|
20231207,145100,845721000,386500,386500,386500,386500,0
|
|
20231207,145000,845721000,386500,388000,388000,386500,13
|
|
20231207,144900,840695000,386500,386500,386500,386500,0
|
|
20231207,144800,840695000,386500,386500,386500,386500,5
|
|
20231207,144700,838762500,388500,388500,388500,388500,8
|
|
20231207,144600,835654500,388500,386500,388500,386500,13
|
|
20231207,144500,830614000,386500,386500,386500,386500,2
|
|
20231207,144400,829841000,386500,386500,386500,386500,9
|
|
20231207,144300,826362500,386500,386500,386500,386500,9
|
|
20231207,144200,822884000,386500,386500,386500,386500,4
|
|
20231207,144100,821338000,386500,387500,388000,386500,15
|
|
20231207,144000,815532000,388000,388000,388000,388000,4
|
|
20231207,143900,813980000,388000,388000,388000,387500,7
|
|
20231207,143800,811264500,388500,388500,388500,388500,8
|
|
20231207,143700,808156500,388500,388500,388500,388500,4
|
|
20231207,143600,806602500,388500,388500,388500,388500,7
|
|
20231207,143500,803883000,388500,388500,388500,388500,8
|
|
20231207,143400,800775000,388500,388500,388500,388500,3
|
|
20231207,143300,799609500,388500,387000,388500,387000,8
|
|
20231207,143200,796506000,388500,389000,389000,388500,8
|
|
20231207,143100,793396000,388500,388500,388500,388500,12
|
|
20231207,143000,788734000,388500,388500,388500,388500,4
|
|
20231207,142900,787180000,386500,389000,389000,386500,16
|
|
20231207,142800,780978000,388500,388500,389000,388500,17
|
|
20231207,142700,774371500,388500,388500,388500,388500,3
|
|
20231207,142600,773206000,387000,387000,387000,387000,0
|
|
20231207,142500,773206000,387000,387000,387000,387000,4
|
|
20231207,142400,771658000,387000,389000,389000,387000,6
|
|
20231207,142300,769328000,389000,389000,389000,389000,10
|
|
20231207,142200,765438000,388000,388000,388000,388000,7
|
|
20231207,142100,762722000,388000,388000,388000,388000,14
|
|
20231207,142000,757290000,388500,388500,388500,388500,7
|
|
20231207,141900,754570500,388500,388500,388500,388500,11
|
|
20231207,141800,750297000,388500,388500,388500,388500,8
|
|
20231207,141700,747189000,388500,388500,388500,388500,15
|
|
20231207,141600,741361500,388500,388500,388500,388500,1
|
|
20231207,141500,740973000,387000,387000,387000,387000,2
|
|
20231207,141400,740199000,387000,387000,387000,387000,10
|
|
20231207,141300,736329000,387000,388000,388000,387000,6
|
|
20231207,141200,734003000,387000,387000,387000,387000,9
|
|
20231207,141100,730520000,387000,387000,387000,387000,11
|
|
20231207,141000,726263000,386500,386500,386500,386500,0
|
|
20231207,140900,726263000,386500,386500,386500,386500,3
|
|
20231207,140800,725103500,386500,386500,386500,386500,9
|
|
20231207,140700,721625000,386500,386500,386500,386500,8
|
|
20231207,140600,718533000,386500,386500,386500,386500,7
|
|
20231207,140500,715827500,386500,386500,386500,386500,5
|
|
20231207,140400,713895000,386500,386500,386500,386500,2
|
|
20231207,140300,713122000,386000,386000,386000,386000,3
|
|
20231207,140200,711964000,386500,386500,386500,386500,13
|
|
20231207,140100,706939500,387000,387000,387000,387000,1
|
|
20231207,140000,706552500,386500,386500,386500,386500,2
|
|
20231207,135900,705779500,386500,386500,386500,386500,0
|
|
20231207,135800,705779500,386500,386500,386500,386500,0
|
|
20231207,135700,705779500,386500,386500,386500,386500,2
|
|
20231207,135600,705006500,386500,386500,386500,386500,11
|
|
20231207,135500,700755000,387000,387000,387000,387000,0
|
|
20231207,135400,700755000,387000,387000,387000,387000,25
|
|
20231207,135300,691080000,387000,387000,387000,387000,0
|
|
20231207,135200,691080000,387000,387000,387000,387000,1
|
|
20231207,135100,690693000,386000,386000,386000,386000,0
|
|
20231207,135000,690693000,386000,386000,386000,386000,0
|
|
20231207,134900,690693000,386000,386000,386000,386000,10
|
|
20231207,134800,686833000,386000,386000,386000,386000,2
|
|
20231207,134700,686061000,386500,386500,386500,386500,0
|
|
20231207,134600,686061000,386500,386500,386500,386500,19
|
|
20231207,134500,678717500,387000,387000,387000,387000,0
|
|
20231207,134400,678717500,387000,387000,387000,387000,0
|
|
20231207,134300,678717500,387000,387000,387000,387000,2
|
|
20231207,134200,677943500,387000,387000,387000,387000,0
|
|
20231207,134100,677943500,387000,387000,387000,387000,0
|
|
20231207,134000,677943500,387000,387000,387000,387000,1
|
|
20231207,133900,677556500,386500,386500,386500,386500,0
|
|
20231207,133800,677556500,386500,386500,386500,386500,0
|
|
20231207,133700,677556500,386500,386500,386500,386500,0
|
|
20231207,133600,677556500,386500,386500,386500,386500,2
|
|
20231207,133500,676783500,386500,386500,386500,386500,0
|
|
20231207,133400,676783500,386500,386500,386500,386500,6
|
|
20231207,133300,674464500,387000,387000,387000,387000,0
|
|
20231207,133200,674464500,387000,387000,387000,387000,0
|
|
20231207,133100,674464500,387000,387000,387000,387000,2
|
|
20231207,133000,673690500,386500,386500,386500,386500,1
|
|
20231207,132900,673304000,387000,387000,387000,387000,0
|
|
20231207,132800,673304000,387000,387000,387000,387000,0
|
|
20231207,132700,673304000,387000,387000,387000,387000,0
|
|
20231207,132600,673304000,387000,387000,387000,387000,0
|
|
20231207,132500,673304000,387000,387500,387500,387000,2
|
|
20231207,132400,672529500,387000,387000,387000,387000,5
|
|
20231207,132300,670594500,387000,387000,387000,387000,0
|
|
20231207,132200,670594500,387000,387000,387000,387000,0
|
|
20231207,132100,670594500,387000,387000,387000,387000,1
|
|
20231207,132000,670207500,387000,387000,387000,387000,8
|
|
20231207,131900,667111500,386500,386500,386500,386500,1
|
|
20231207,131800,666725000,386000,386000,386000,386000,0
|
|
20231207,131700,666725000,386000,386000,386000,386000,0
|
|
20231207,131600,666725000,386000,386000,386000,386000,0
|
|
20231207,131500,666725000,386000,386000,386000,386000,0
|
|
20231207,131400,666725000,386000,386000,386000,386000,0
|
|
20231207,131300,666725000,386000,386000,386000,386000,0
|
|
20231207,131200,666725000,386000,386000,386000,386000,2
|
|
20231207,131100,665953000,387000,387000,387000,387000,0
|
|
20231207,131000,665953000,387000,387000,387000,387000,1
|
|
20231207,130900,665566000,386500,386500,386500,386500,1
|
|
20231207,130800,665179500,387000,387000,387000,387000,0
|
|
20231207,130700,665179500,387000,387000,387000,387000,0
|
|
20231207,130600,665179500,387000,387000,387000,387000,0
|
|
20231207,130500,665179500,387000,387000,387000,387000,0
|
|
20231207,130400,665179500,387000,387000,387000,387000,0
|
|
20231207,130300,665179500,387000,387000,387000,387000,2
|
|
20231207,130200,664405500,387000,387000,387000,387000,0
|
|
20231207,130100,664405500,387000,386500,387000,386500,4
|
|
20231207,130000,662858500,386500,386500,386500,386500,1
|
|
20231207,125900,662472000,386500,386500,386500,386000,14
|
|
20231207,125800,657061500,386000,386000,386000,386000,0
|
|
20231207,125700,657061500,386000,386000,386000,386000,3
|
|
20231207,125600,655903500,386500,386500,386500,386500,5
|
|
20231207,125500,653971000,386500,386500,386500,386500,0
|
|
20231207,125400,653971000,386500,386500,386500,386500,0
|
|
20231207,125300,653971000,386500,386500,386500,386500,2
|
|
20231207,125200,653198000,386500,386500,386500,386500,0
|
|
20231207,125100,653198000,386500,386500,386500,386500,1
|
|
20231207,125000,652811500,386500,386500,386500,386500,1
|
|
20231207,124900,652425000,386500,386500,386500,386500,1
|
|
20231207,124800,652038500,386500,386500,386500,386500,1
|
|
20231207,124700,651652000,386000,386000,386000,386000,1
|
|
20231207,124600,651266000,386000,386500,386500,386000,3
|
|
20231207,124500,650107500,386000,386000,386000,386000,0
|
|
20231207,124400,650107500,386000,386000,386000,386000,0
|
|
20231207,124300,650107500,386000,386000,386000,386000,1
|
|
20231207,124200,649721500,386500,386500,386500,386500,0
|
|
20231207,124100,649721500,386500,386500,386500,386500,1
|
|
20231207,124000,649335000,386500,386500,386500,386500,0
|
|
20231207,123900,649335000,386500,386500,386500,386500,1
|
|
20231207,123800,648948500,386500,386500,386500,386500,0
|
|
20231207,123700,648948500,386500,386500,386500,386500,0
|
|
20231207,123600,648948500,386500,386500,386500,386500,0
|
|
20231207,123500,648948500,386500,386000,386500,386000,4
|
|
20231207,123400,647404000,386500,386500,386500,386500,0
|
|
20231207,123300,647404000,386500,386500,386500,386500,0
|
|
20231207,123200,647404000,386500,386500,386500,386500,0
|
|
20231207,123100,647404000,386500,386500,386500,386500,15
|
|
20231207,123000,641606500,387000,387000,387000,387000,1
|
|
20231207,122900,641219500,386500,386500,386500,386500,0
|
|
20231207,122800,641219500,386500,386500,386500,386500,7
|
|
20231207,122700,638514000,386500,386500,386500,386500,0
|
|
20231207,122600,638514000,386500,386500,386500,386500,0
|
|
20231207,122500,638514000,386500,386500,386500,386500,1
|
|
20231207,122400,638127500,387000,387000,387000,387000,1
|
|
20231207,122300,637740500,387000,387000,387000,387000,0
|
|
20231207,122200,637740500,387000,387000,387000,387000,0
|
|
20231207,122100,637740500,387000,387000,387000,387000,0
|
|
20231207,122000,637740500,387000,387000,387000,387000,1
|
|
20231207,121900,637353500,387000,387000,387000,387000,0
|
|
20231207,121800,637353500,387000,387000,387000,387000,0
|
|
20231207,121700,637353500,387000,387000,387000,387000,11
|
|
20231207,121600,633096500,387000,387000,387000,387000,1
|
|
20231207,121500,632709500,387500,387500,387500,387500,1
|
|
20231207,121400,632322000,387500,387500,387500,387500,0
|
|
20231207,121300,632322000,387500,387500,387500,387500,1
|
|
20231207,121200,631934500,387500,387500,387500,387500,1
|
|
20231207,121100,631547000,387000,387000,387000,387000,2
|
|
20231207,121000,630773000,387500,388500,388500,387000,68
|
|
20231207,120900,604394500,388500,388500,388500,388500,0
|
|
20231207,120800,604394500,388500,388500,388500,388500,0
|
|
20231207,120700,604394500,388500,388500,388500,388500,1
|
|
20231207,120600,604006000,388500,388500,388500,388500,0
|
|
20231207,120500,604006000,388500,388500,388500,388500,0
|
|
20231207,120400,604006000,388500,388500,388500,388500,1
|
|
20231207,120300,603617500,388000,388000,388000,388000,1
|
|
20231207,120200,603229500,388500,388500,388500,388500,0
|
|
20231207,120100,603229500,388500,388500,388500,388500,1
|
|
20231207,120000,602841000,388500,388500,388500,388500,24
|
|
20231207,115900,593517000,388500,388500,388500,388500,0
|
|
20231207,115800,593517000,388500,388500,388500,388500,3
|
|
20231207,115700,592351500,388500,388500,388500,388500,1
|
|
20231207,115600,591963000,388500,388500,388500,388500,0
|
|
20231207,115500,591963000,388500,388000,388500,388000,2
|
|
20231207,115400,591186500,388500,388500,388500,388500,0
|
|
20231207,115300,591186500,388500,388500,388500,388500,1
|
|
20231207,115200,590798000,388500,388500,388500,388500,0
|
|
20231207,115100,590798000,388500,389000,389000,388500,2
|
|
20231207,115000,590020500,389000,389000,389000,389000,1
|
|
20231207,114900,589631500,389000,389000,389000,389000,2
|
|
20231207,114800,588853500,389000,389000,389000,389000,0
|
|
20231207,114700,588853500,389000,389000,389000,389000,1
|
|
20231207,114600,588464500,389000,389000,389000,389000,2
|
|
20231207,114500,587686500,389000,388000,389000,388000,2
|
|
20231207,114400,586909500,389000,389000,389000,389000,0
|
|
20231207,114300,586909500,389000,389000,389000,389000,2
|
|
20231207,114200,586131500,389000,389000,389000,389000,0
|
|
20231207,114100,586131500,389000,388000,389000,388000,2
|
|
20231207,114000,585354500,388500,389500,389500,388500,103
|
|
20231207,113900,545338000,389500,389500,389500,389500,0
|
|
20231207,113800,545338000,389500,389500,389500,389500,2
|
|
20231207,113700,544559000,389500,389500,389500,389500,1
|
|
20231207,113600,544169500,388500,388500,388500,388500,3
|
|
20231207,113500,543004000,388500,388500,388500,388500,0
|
|
20231207,113400,543004000,388500,389500,389500,388500,4
|
|
20231207,113300,541448000,389500,389500,389500,389500,1
|
|
20231207,113200,541058500,389500,389000,389500,389000,33
|
|
20231207,113100,528220000,389000,389000,389000,389000,1
|
|
20231207,113000,527831000,389000,389000,389000,389000,0
|
|
20231207,112900,527831000,389000,389000,389000,389000,1
|
|
20231207,112800,527442000,389000,389000,389000,389000,1
|
|
20231207,112700,527053000,389000,389000,389000,389000,4
|
|
20231207,112600,525497000,389000,389000,389000,389000,1
|
|
20231207,112500,525108000,388500,388500,388500,388500,1
|
|
20231207,112400,524719500,389000,389000,389000,389000,26
|
|
20231207,112300,514605500,389000,389000,389000,389000,1
|
|
20231207,112200,514216500,389000,389000,389000,389000,10
|
|
20231207,112100,510326500,388000,389000,389000,388000,3
|
|
20231207,112000,509160500,389000,389000,389000,389000,1
|
|
20231207,111900,508771500,388500,388500,388500,388500,7
|
|
20231207,111800,506052000,389000,389000,389000,389000,0
|
|
20231207,111700,506052000,389000,389000,389000,389000,1
|
|
20231207,111600,505663000,389000,388500,389000,388500,2
|
|
20231207,111500,504885500,388500,388500,388500,388500,1
|
|
20231207,111400,504497000,388500,388500,388500,388500,0
|
|
20231207,111300,504497000,388500,389000,389000,388500,3
|
|
20231207,111200,503331000,389000,389000,389000,389000,1
|
|
20231207,111100,502942000,389000,387500,389000,387500,4
|
|
20231207,111000,501390500,387500,388000,388500,387500,11
|
|
20231207,110900,497124000,388000,388000,388000,388000,2
|
|
20231207,110800,496348000,388000,388000,388000,388000,1
|
|
20231207,110700,495960000,388000,388000,388000,388000,0
|
|
20231207,110600,495960000,388000,388000,388000,388000,1
|
|
20231207,110500,495572000,387500,387500,387500,387500,2
|
|
20231207,110400,494797000,388500,388500,388500,388500,3
|
|
20231207,110300,493631500,388500,388500,388500,388500,1
|
|
20231207,110200,493243000,388500,388500,388500,388500,5
|
|
20231207,110100,491300500,388500,388500,388500,388500,1
|
|
20231207,110000,490912000,388500,388500,388500,388500,1
|
|
20231207,105900,490523500,388500,386500,388500,386500,2
|
|
20231207,105800,489748500,386500,388500,388500,386500,5
|
|
20231207,105700,487814000,386500,386500,386500,386500,0
|
|
20231207,105600,487814000,386500,386500,386500,386500,6
|
|
20231207,105500,485495000,388500,388500,388500,388500,5
|
|
20231207,105400,483552500,388500,386500,388500,386500,4
|
|
20231207,105300,482004500,386500,388500,388500,386500,3
|
|
20231207,105200,480843000,386500,386500,386500,386500,4
|
|
20231207,105100,479297000,387500,387500,387500,387500,1
|
|
20231207,105000,478909500,386500,386500,386500,386500,7
|
|
20231207,104900,476204000,387000,387000,387000,386500,7
|
|
20231207,104800,473497500,387000,387000,387000,387000,37
|
|
20231207,104700,459178500,386500,387000,387000,386500,7
|
|
20231207,104600,456470000,387000,387000,387000,386500,7
|
|
20231207,104500,453761500,387000,387000,387000,387000,28
|
|
20231207,104400,442925500,386500,386500,386500,386500,1
|
|
20231207,104300,442539000,386500,386500,386500,386500,8
|
|
20231207,104200,439447000,387000,387000,387000,387000,1
|
|
20231207,104100,439060000,387000,387000,387000,386500,4
|
|
20231207,104000,437512500,387000,387000,387000,387000,10
|
|
20231207,103900,433642500,387000,387000,387000,387000,1
|
|
20231207,103800,433255500,387000,387000,387000,387000,0
|
|
20231207,103700,433255500,387000,386000,387000,386000,268
|
|
20231207,103600,329540500,387000,387000,387000,386500,4
|
|
20231207,103500,327993500,387000,387000,387000,387000,0
|
|
20231207,103400,327993500,387000,387000,387000,387000,1
|
|
20231207,103300,327606500,386500,387000,387000,386500,2
|
|
20231207,103200,326833000,386500,386500,386500,386500,0
|
|
20231207,103100,326833000,386500,386500,386500,386500,0
|
|
20231207,103000,326833000,386500,386000,386500,386000,2
|
|
20231207,102900,326060500,386000,386000,386000,386000,1
|
|
20231207,102800,325674500,386000,386000,386000,386000,5
|
|
20231207,102700,323744500,386000,386000,386000,386000,0
|
|
20231207,102600,323744500,386000,386000,386000,386000,50
|
|
20231207,102500,304444500,386000,385500,386000,385500,9
|
|
20231207,102400,300974500,386000,386000,386000,386000,17
|
|
20231207,102300,294412500,385500,385500,385500,385500,1
|
|
20231207,102200,294027000,386000,386000,386000,386000,1
|
|
20231207,102100,293641000,386000,386000,386000,386000,1
|
|
20231207,102000,293255000,386000,385500,386000,385500,8
|
|
20231207,101900,290170500,386000,386000,386000,386000,4
|
|
20231207,101800,288626500,386000,386500,386500,386000,11
|
|
20231207,101700,284380000,386500,386000,386500,386000,2
|
|
20231207,101600,283607500,386500,386500,386500,386500,1
|
|
20231207,101500,283221000,386000,386000,386000,386000,14
|
|
20231207,101400,277817000,386000,386000,386000,386000,6
|
|
20231207,101300,275501000,386000,386500,387000,386000,47
|
|
20231207,101200,257337000,386000,386000,386000,385500,14
|
|
20231207,101100,251933500,386000,387500,387500,386000,83
|
|
20231207,101000,219850000,387500,387500,387500,387500,1
|
|
20231207,100900,219462500,387500,387500,387500,387500,0
|
|
20231207,100800,219462500,387500,387500,387500,387500,1
|
|
20231207,100700,219075000,387500,387000,387500,387000,18
|
|
20231207,100600,212108500,387000,387000,387000,387000,0
|
|
20231207,100500,212108500,387000,387500,387500,387000,13
|
|
20231207,100400,207077000,387500,387500,387500,387500,2
|
|
20231207,100300,206302000,387500,387500,387500,387500,1
|
|
20231207,100200,205914500,387500,387500,387500,387500,2
|
|
20231207,100100,205139500,387000,387000,387000,387000,1
|
|
20231207,100000,204752500,387500,387500,387500,387500,2
|
|
20231207,095900,203977500,387000,387500,387500,387000,13
|
|
20231207,095800,198946000,387500,387000,387500,387000,4
|
|
20231207,095700,197397500,387000,387000,387000,387000,1
|
|
20231207,095600,197010500,387500,387500,387500,387500,1
|
|
20231207,095500,196623000,387500,387000,387500,387000,2
|
|
20231207,095400,195848500,387000,387500,387500,387000,4
|
|
20231207,095300,194300000,387500,387500,387500,387500,0
|
|
20231207,095200,194300000,387500,387500,387500,387500,0
|
|
20231207,095100,194300000,387500,387500,387500,387500,1
|
|
20231207,095000,193912500,387000,387500,387500,387000,2
|
|
20231207,094900,193138000,387500,387500,387500,387500,9
|
|
20231207,094800,189650500,387500,387000,387500,387000,3
|
|
20231207,094700,188489000,387500,388500,388500,387500,5
|
|
20231207,094600,186550500,387500,387500,387500,387500,1
|
|
20231207,094500,186163000,388500,387500,388500,387500,3
|
|
20231207,094400,184999500,387500,387500,387500,387500,12
|
|
20231207,094300,180349500,388500,388500,388500,388500,1
|
|
20231207,094200,179961000,388500,388500,388500,388500,2
|
|
20231207,094100,179184000,389000,389000,389000,389000,1
|
|
20231207,094000,178795000,388000,388000,388000,388000,0
|
|
20231207,093900,178795000,388000,388000,388000,388000,0
|
|
20231207,093800,178795000,388000,388000,388000,388000,2
|
|
20231207,093700,178019000,388500,388500,388500,388500,1
|
|
20231207,093600,177630500,387500,387500,387500,387500,1
|
|
20231207,093500,177243000,389500,389500,389500,389500,1
|
|
20231207,093400,176853500,389000,389000,389000,389000,0
|
|
20231207,093300,176853500,389000,389000,389000,389000,7
|
|
20231207,093200,174130500,389000,389000,389000,389000,3
|
|
20231207,093100,172963500,387500,387500,387500,387500,20
|
|
20231207,093000,165213500,387500,387500,387500,387000,3
|
|
20231207,092900,164051500,387500,387500,387500,387500,1
|
|
20231207,092800,163664000,387500,387500,387500,387500,14
|
|
20231207,092700,158239000,389500,389500,389500,387500,5
|
|
20231207,092600,156293500,389500,389500,389500,389500,5
|
|
20231207,092500,154346000,389000,388000,389000,388000,14
|
|
20231207,092400,148910000,388000,389000,389000,387500,56
|
|
20231207,092300,127133000,389000,389500,389500,389000,14
|
|
20231207,092200,121680500,389500,389500,389500,389500,3
|
|
20231207,092100,120512000,389500,389000,389500,389000,7
|
|
20231207,092000,117788000,389000,388000,389000,388000,6
|
|
20231207,091900,115459000,389000,388500,389500,388500,13
|
|
20231207,091800,110402000,389000,388000,389000,388000,16
|
|
20231207,091700,104181500,388500,388500,388500,388500,14
|
|
20231207,091600,98742500,388500,388500,388500,388500,19
|
|
20231207,091500,91361000,388000,389000,389000,388000,12
|
|
20231207,091400,86703500,389000,389000,389000,389000,0
|
|
20231207,091300,86703500,389000,388000,389000,388000,12
|
|
20231207,091200,82038500,387500,387500,387500,387500,15
|
|
20231207,091100,76226000,387500,387500,387500,387500,12
|
|
20231207,091000,71576000,387500,387500,389000,387000,13
|
|
20231207,090900,66536500,387500,387000,387500,387000,21
|
|
20231207,090800,58400500,387500,387500,387500,387500,1
|
|
20231207,090700,58013000,387000,387000,387000,387000,41
|
|
20231207,090600,42146000,386000,387000,387000,386000,17
|
|
20231207,090500,35575000,387000,387000,387000,387000,10
|
|
20231207,090400,31705000,387500,387500,387500,386500,11
|
|
20231207,090300,27447500,387000,387000,387000,387000,7
|
|
20231207,090200,24738500,387500,386500,387500,386500,8
|
|
20231207,090100,21641500,386500,386500,386500,386500,17
|
|
20231207,090000,15071000,386500,386500,386500,386000,39
|