591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184800,1019449000,384500,384500,384500,384500,116
|
|
20231208,184700,1019449000,384500,384500,384500,384500,0
|
|
20231208,184600,1019449000,384500,384500,384500,384500,0
|
|
20231208,184500,1019449000,384500,384500,384500,384500,0
|
|
20231208,184400,1019449000,384500,384500,384500,384500,0
|
|
20231208,184300,1019449000,384500,384500,384500,384500,0
|
|
20231208,184200,1019449000,384500,384500,384500,384500,0
|
|
20231208,184100,1019449000,384500,384500,384500,384500,0
|
|
20231208,184000,1019449000,384500,384500,384500,384500,0
|
|
20231208,183900,1019449000,384500,384500,384500,384500,0
|
|
20231208,183800,1019449000,384500,384500,384500,384500,0
|
|
20231208,183700,1019449000,384500,384500,384500,384500,0
|
|
20231208,183600,1019449000,384500,384500,384500,384500,0
|
|
20231208,183500,1019449000,384500,384500,384500,384500,0
|
|
20231208,183400,1019449000,384500,384500,384500,384500,0
|
|
20231208,183300,1019449000,384500,384500,384500,384500,0
|
|
20231208,183200,1019449000,384500,384500,384500,384500,0
|
|
20231208,183100,1019449000,384500,384500,384500,384500,0
|
|
20231208,183000,1019449000,384500,384500,384500,384500,0
|
|
20231208,182900,1019449000,384500,384500,384500,384500,0
|
|
20231208,182800,1019449000,384500,384500,384500,384500,0
|
|
20231208,182700,1019449000,384500,384500,384500,384500,0
|
|
20231208,182600,1019449000,384500,384500,384500,384500,0
|
|
20231208,182500,1019449000,384500,384500,384500,384500,0
|
|
20231208,182400,1019449000,384500,384500,384500,384500,0
|
|
20231208,182300,1019449000,384500,384500,384500,384500,0
|
|
20231208,182200,1019449000,384500,384500,384500,384500,0
|
|
20231208,182100,1019449000,384500,384500,384500,384500,0
|
|
20231208,182000,1019449000,384500,384500,384500,384500,0
|
|
20231208,181900,1019449000,384500,384500,384500,384500,0
|
|
20231208,181800,1019449000,384500,384500,384500,384500,116
|
|
20231208,181700,1019449000,384500,384500,384500,384500,0
|
|
20231208,181600,1019449000,384500,384500,384500,384500,0
|
|
20231208,181500,1019449000,384500,384500,384500,384500,0
|
|
20231208,181400,1019449000,384500,384500,384500,384500,0
|
|
20231208,181300,1019449000,384500,384500,384500,384500,0
|
|
20231208,181200,1019449000,384500,384500,384500,384500,0
|
|
20231208,181100,1019449000,384500,384500,384500,384500,0
|
|
20231208,181000,1019449000,384500,384500,384500,384500,0
|
|
20231208,180900,1019449000,384500,384500,384500,384500,0
|
|
20231208,180800,1019449000,384500,384500,384500,384500,0
|
|
20231208,180700,1019449000,384500,384500,384500,384500,0
|
|
20231208,180600,1019449000,384500,384500,384500,384500,0
|
|
20231208,180500,1019449000,384500,384500,384500,384500,0
|
|
20231208,180400,1019449000,384500,384500,384500,384500,0
|
|
20231208,180300,1019449000,384500,384500,384500,384500,0
|
|
20231208,180200,1019449000,384500,384500,384500,384500,0
|
|
20231208,180100,1019449000,384500,384500,384500,384500,0
|
|
20231208,180000,1019449000,384500,384500,384500,384500,0
|
|
20231208,175900,1019449000,384500,384500,384500,384500,0
|
|
20231208,175800,1019449000,384500,384500,384500,384500,0
|
|
20231208,175700,1019449000,384500,384500,384500,384500,0
|
|
20231208,175600,1019449000,384500,384500,384500,384500,0
|
|
20231208,175500,1019449000,384500,384500,384500,384500,0
|
|
20231208,175400,1019449000,384500,384500,384500,384500,0
|
|
20231208,175300,1019449000,384500,384500,384500,384500,0
|
|
20231208,175200,1019449000,384500,384500,384500,384500,0
|
|
20231208,175100,1019449000,384500,384500,384500,384500,0
|
|
20231208,175000,1019449000,384500,384500,384500,384500,0
|
|
20231208,174900,1019449000,384500,384500,384500,384500,0
|
|
20231208,174800,1019449000,384500,384500,384500,384500,116
|
|
20231208,174700,1019449000,384500,384500,384500,384500,0
|
|
20231208,174600,1019449000,384500,384500,384500,384500,0
|
|
20231208,174500,1019449000,384500,384500,384500,384500,0
|
|
20231208,174400,1019449000,384500,384500,384500,384500,0
|
|
20231208,174300,1019449000,384500,384500,384500,384500,0
|
|
20231208,174200,1019449000,384500,384500,384500,384500,0
|
|
20231208,174100,1019449000,384500,384500,384500,384500,0
|
|
20231208,174000,1019449000,384500,384500,384500,384500,0
|
|
20231208,173900,1019449000,384500,384500,384500,384500,0
|
|
20231208,173800,1019449000,384500,384500,384500,384500,0
|
|
20231208,173700,1019449000,384500,384500,384500,384500,0
|
|
20231208,173600,1019449000,384500,384500,384500,384500,0
|
|
20231208,173500,1019449000,384500,384500,384500,384500,0
|
|
20231208,173400,1019449000,384500,384500,384500,384500,0
|
|
20231208,173300,1019449000,384500,384500,384500,384500,0
|
|
20231208,173200,1019449000,384500,384500,384500,384500,0
|
|
20231208,173100,1019449000,384500,384500,384500,384500,0
|
|
20231208,173000,1019449000,384500,384500,384500,384500,0
|
|
20231208,172900,1019449000,384500,384500,384500,384500,0
|
|
20231208,172800,1019449000,384500,384500,384500,384500,0
|
|
20231208,172700,1019449000,384500,384500,384500,384500,0
|
|
20231208,172600,1019449000,384500,384500,384500,384500,0
|
|
20231208,172500,1019449000,384500,384500,384500,384500,0
|
|
20231208,172400,1019449000,384500,384500,384500,384500,0
|
|
20231208,172300,1019449000,384500,384500,384500,384500,0
|
|
20231208,172200,1019449000,384500,384500,384500,384500,0
|
|
20231208,172100,1019449000,384500,384500,384500,384500,0
|
|
20231208,172000,1019449000,384500,384500,384500,384500,0
|
|
20231208,171900,1019449000,384500,384500,384500,384500,0
|
|
20231208,171800,1019449000,384500,384500,384500,384500,116
|
|
20231208,171700,1019449000,384500,384500,384500,384500,0
|
|
20231208,171600,1019449000,384500,384500,384500,384500,0
|
|
20231208,171500,1019449000,384500,384500,384500,384500,0
|
|
20231208,171400,1019449000,384500,384500,384500,384500,0
|
|
20231208,171300,1019449000,384500,384500,384500,384500,0
|
|
20231208,171200,1019449000,384500,384500,384500,384500,0
|
|
20231208,171100,1019449000,384500,384500,384500,384500,0
|
|
20231208,171000,1019449000,384500,384500,384500,384500,0
|
|
20231208,170900,1019449000,384500,384500,384500,384500,0
|
|
20231208,170800,1019449000,384500,384500,384500,384500,0
|
|
20231208,170700,1019449000,384500,384500,384500,384500,0
|
|
20231208,170600,1019449000,384500,384500,384500,384500,0
|
|
20231208,170500,1019449000,384500,384500,384500,384500,0
|
|
20231208,170400,1019449000,384500,384500,384500,384500,0
|
|
20231208,170300,1019449000,384500,384500,384500,384500,0
|
|
20231208,170200,1019449000,384500,384500,384500,384500,0
|
|
20231208,170100,1019449000,384500,384500,384500,384500,0
|
|
20231208,170000,1019449000,384500,384500,384500,384500,0
|
|
20231208,165900,1019449000,384500,384500,384500,384500,0
|
|
20231208,165800,1019449000,384500,384500,384500,384500,0
|
|
20231208,165700,1019449000,384500,384500,384500,384500,0
|
|
20231208,165600,1019449000,384500,384500,384500,384500,0
|
|
20231208,165500,1019449000,384500,384500,384500,384500,0
|
|
20231208,165400,1019449000,384500,384500,384500,384500,0
|
|
20231208,165300,1019449000,384500,384500,384500,384500,0
|
|
20231208,165200,1019449000,384500,384500,384500,384500,0
|
|
20231208,165100,1019449000,384500,384500,384500,384500,0
|
|
20231208,165000,1019449000,384500,384500,384500,384500,0
|
|
20231208,164900,1019449000,384500,384500,384500,384500,0
|
|
20231208,164800,1019449000,384500,384500,384500,384500,116
|
|
20231208,164700,1019449000,384500,384500,384500,384500,0
|
|
20231208,164600,1019449000,384500,384500,384500,384500,0
|
|
20231208,164500,1019449000,384500,384500,384500,384500,0
|
|
20231208,164400,1019449000,384500,384500,384500,384500,0
|
|
20231208,164300,1019449000,384500,384500,384500,384500,0
|
|
20231208,164200,1019449000,384500,384500,384500,384500,0
|
|
20231208,164100,1019449000,384500,384500,384500,384500,0
|
|
20231208,164000,1019449000,384500,384500,384500,384500,0
|
|
20231208,163900,1019449000,384500,384500,384500,384500,0
|
|
20231208,163800,1019449000,384500,384500,384500,384500,0
|
|
20231208,163700,1019449000,384500,384500,384500,384500,0
|
|
20231208,163600,1019449000,384500,384500,384500,384500,0
|
|
20231208,163500,1019449000,384500,384500,384500,384500,0
|
|
20231208,163400,1019449000,384500,384500,384500,384500,0
|
|
20231208,163300,1019449000,384500,384500,384500,384500,0
|
|
20231208,163200,1019449000,384500,384500,384500,384500,0
|
|
20231208,163100,1019449000,384500,384500,384500,384500,0
|
|
20231208,163000,1019449000,384500,384500,384500,384500,0
|
|
20231208,162900,1019449000,384500,384500,384500,384500,0
|
|
20231208,162800,1019449000,384500,384500,384500,384500,0
|
|
20231208,162700,1019449000,384500,384500,384500,384500,0
|
|
20231208,162600,1019449000,384500,384500,384500,384500,0
|
|
20231208,162500,1019449000,384500,384500,384500,384500,0
|
|
20231208,162400,1019449000,384500,384500,384500,384500,0
|
|
20231208,162300,1019449000,384500,384500,384500,384500,0
|
|
20231208,162200,1019449000,384500,384500,384500,384500,0
|
|
20231208,162100,1019449000,384500,384500,384500,384500,0
|
|
20231208,162000,1019449000,384500,384500,384500,384500,0
|
|
20231208,161900,1019449000,384500,384500,384500,384500,0
|
|
20231208,161800,1019449000,384500,384500,384500,384500,116
|
|
20231208,161700,1019449000,384500,384500,384500,384500,0
|
|
20231208,161600,1019449000,384500,384500,384500,384500,0
|
|
20231208,161500,1019449000,384500,384500,384500,384500,0
|
|
20231208,161400,1019449000,384500,384500,384500,384500,0
|
|
20231208,161300,1019449000,384500,384500,384500,384500,0
|
|
20231208,161200,1019449000,384500,384500,384500,384500,0
|
|
20231208,161100,1019449000,384500,384500,384500,384500,0
|
|
20231208,161000,1019449000,384500,384500,384500,384500,0
|
|
20231208,160900,1019449000,384500,384500,384500,384500,0
|
|
20231208,160800,1019449000,384500,384500,384500,384500,0
|
|
20231208,160700,1019449000,384500,384500,384500,384500,0
|
|
20231208,160600,1019449000,384500,384500,384500,384500,0
|
|
20231208,160500,1019449000,384500,384500,384500,384500,0
|
|
20231208,160400,1019449000,384500,384500,384500,384500,0
|
|
20231208,160300,1019449000,384500,384500,384500,384500,0
|
|
20231208,160200,1019449000,384500,384500,384500,384500,0
|
|
20231208,160100,1019449000,384500,384500,384500,384500,0
|
|
20231208,160000,1019449000,384500,384500,384500,384500,0
|
|
20231208,155900,1019449000,384500,384500,384500,384500,0
|
|
20231208,155800,1019449000,384500,384500,384500,384500,0
|
|
20231208,155700,1019449000,384500,384500,384500,384500,0
|
|
20231208,155600,1019449000,384500,384500,384500,384500,0
|
|
20231208,155500,1019449000,384500,384500,384500,384500,0
|
|
20231208,155400,1019449000,384500,384500,384500,384500,0
|
|
20231208,155300,1019449000,384500,384500,384500,384500,0
|
|
20231208,155200,1019449000,384500,384500,384500,384500,0
|
|
20231208,155100,1019449000,384500,384500,384500,384500,0
|
|
20231208,155000,1019449000,384500,384500,384500,384500,0
|
|
20231208,154900,1019449000,384500,384500,384500,384500,0
|
|
20231208,154800,1019449000,384500,384500,384500,384500,116
|
|
20231208,154700,1019449000,384500,384500,384500,384500,0
|
|
20231208,154600,1019449000,384500,384500,384500,384500,0
|
|
20231208,154500,1019449000,384500,384500,384500,384500,0
|
|
20231208,154400,1019449000,384500,384500,384500,384500,0
|
|
20231208,154300,1019449000,384500,384500,384500,384500,0
|
|
20231208,154200,1019449000,384500,384500,384500,384500,0
|
|
20231208,154100,1019449000,384500,384500,384500,384500,0
|
|
20231208,154000,1019449000,384500,384500,384500,384500,0
|
|
20231208,153900,1019449000,384500,384500,384500,384500,0
|
|
20231208,153800,1019449000,384500,384500,384500,384500,0
|
|
20231208,153700,1019449000,384500,384500,384500,384500,0
|
|
20231208,153600,1019449000,384500,384500,384500,384500,0
|
|
20231208,153500,1019449000,384500,384500,384500,384500,0
|
|
20231208,153400,1019449000,384500,384500,384500,384500,0
|
|
20231208,153300,1019449000,384500,384500,384500,384500,0
|
|
20231208,153200,1019449000,384500,384500,384500,384500,0
|
|
20231208,153100,1019449000,384500,384500,384500,384500,0
|
|
20231208,153000,1019449000,384500,384500,384500,384500,116
|
|
20231208,152900,974847000,384000,384000,384000,384000,0
|
|
20231208,152800,974847000,384000,384000,384000,384000,0
|
|
20231208,152700,974847000,384000,384000,384000,384000,0
|
|
20231208,152600,974847000,384000,384000,384000,384000,0
|
|
20231208,152500,974847000,384000,384000,384000,384000,0
|
|
20231208,152400,974847000,384000,384000,384000,384000,0
|
|
20231208,152300,974847000,384000,384000,384000,384000,0
|
|
20231208,152200,974847000,384000,384000,384000,384000,0
|
|
20231208,152100,974847000,384000,384000,384000,384000,0
|
|
20231208,152000,974847000,384000,384000,384000,384000,0
|
|
20231208,151900,974847000,384000,385000,385500,384000,153
|
|
20231208,151800,916015000,385500,385500,385500,385500,5
|
|
20231208,151700,914087500,385500,385500,385500,385500,5
|
|
20231208,151600,912160000,385000,385500,385500,385000,5
|
|
20231208,151500,910234500,385500,385500,385500,384500,78
|
|
20231208,151400,880240000,385000,385000,385500,385000,13
|
|
20231208,151300,875234000,385500,385500,385500,385000,3
|
|
20231208,151200,874078000,385000,385000,385000,385000,8
|
|
20231208,151100,870998000,385000,385000,385000,385000,0
|
|
20231208,151000,870998000,385000,384500,385000,384500,6
|
|
20231208,150900,868689000,384500,384500,384500,384500,1
|
|
20231208,150800,868304500,384500,384500,384500,384500,2
|
|
20231208,150700,867535500,385000,385000,385000,385000,44
|
|
20231208,150600,850595500,385000,385000,385000,385000,3
|
|
20231208,150500,849440500,385000,385500,385500,385000,11
|
|
20231208,150400,845201500,385000,385500,385500,385000,13
|
|
20231208,150300,840191500,385000,385000,385000,385000,10
|
|
20231208,150200,836341500,385000,385000,385000,384500,5
|
|
20231208,150100,834417000,385000,385000,385000,385000,4
|
|
20231208,150000,832877000,384500,385000,385000,384500,41
|
|
20231208,145900,817106500,385000,385000,385000,385000,2
|
|
20231208,145800,816336500,385000,384500,385000,384500,8
|
|
20231208,145700,813257500,385000,384500,385000,384500,15
|
|
20231208,145600,807489000,385000,385000,385000,385000,0
|
|
20231208,145500,807489000,385000,384500,385000,384500,3
|
|
20231208,145400,806334500,384500,384500,384500,384500,3
|
|
20231208,145300,805181000,384500,384500,384500,384500,2
|
|
20231208,145200,804412000,384500,384500,384500,384500,4
|
|
20231208,145100,802874000,385000,385000,385000,385000,7
|
|
20231208,145000,800179000,385000,385000,385000,385000,2
|
|
20231208,144900,799409000,385000,385000,385000,385000,37
|
|
20231208,144800,785164000,385000,385000,385500,385000,35
|
|
20231208,144700,771679500,385000,385000,385000,385000,3
|
|
20231208,144600,770524500,385000,385000,385000,385000,11
|
|
20231208,144500,766289500,385500,385500,385500,385500,9
|
|
20231208,144400,762820000,385000,385500,385500,385000,8
|
|
20231208,144300,759738500,385000,385500,385500,385000,5
|
|
20231208,144200,757812500,385000,385500,385500,385000,15
|
|
20231208,144100,752034000,385500,385000,385500,385000,6
|
|
20231208,144000,749722500,385000,385000,385000,385000,43
|
|
20231208,143900,733167500,384500,384500,384500,384500,1
|
|
20231208,143800,732783000,385000,385000,385500,385000,76
|
|
20231208,143700,703490000,384500,384500,384500,384500,0
|
|
20231208,143600,703490000,384500,385000,385000,384500,5
|
|
20231208,143500,701565500,385500,384500,385500,384500,2
|
|
20231208,143400,700795500,384500,384500,384500,384500,1
|
|
20231208,143300,700411000,384500,384500,384500,384500,1
|
|
20231208,143200,700026500,384500,384500,384500,384500,0
|
|
20231208,143100,700026500,384500,384500,384500,384500,2
|
|
20231208,143000,699257500,385000,385500,385500,385000,12
|
|
20231208,142900,694637000,385000,385000,385000,385000,11
|
|
20231208,142800,690402000,385000,385500,385500,384500,7
|
|
20231208,142700,687707000,385000,385000,385000,385000,3
|
|
20231208,142600,686552000,385000,385000,385000,385000,1
|
|
20231208,142500,686167000,385000,385000,385000,385000,1
|
|
20231208,142400,685782000,384500,385500,385500,384500,11
|
|
20231208,142300,681551500,385000,385000,385000,385000,72
|
|
20231208,142200,653831500,385000,385000,385000,385000,0
|
|
20231208,142100,653831500,385000,386000,386000,385000,353
|
|
20231208,142000,517743000,386500,386000,386500,386000,11
|
|
20231208,141900,513496500,386000,386000,386000,386000,1
|
|
20231208,141800,513110500,386500,386500,386500,386500,0
|
|
20231208,141700,513110500,386500,386500,386500,386500,1
|
|
20231208,141600,512724000,386500,386500,386500,386500,1
|
|
20231208,141500,512337500,386000,386000,386000,386000,3
|
|
20231208,141400,511179500,386500,386500,386500,386500,0
|
|
20231208,141300,511179500,386500,386500,386500,386500,0
|
|
20231208,141200,511179500,386500,386500,386500,386500,5
|
|
20231208,141100,509247000,386000,386000,386000,386000,1
|
|
20231208,141000,508861000,386500,386500,386500,386500,2
|
|
20231208,140900,508088000,386500,386500,386500,386500,0
|
|
20231208,140800,508088000,386500,386500,386500,386500,3
|
|
20231208,140700,506928500,386500,386500,386500,386500,0
|
|
20231208,140600,506928500,386500,386500,386500,386500,2
|
|
20231208,140500,506155500,386500,386500,386500,386500,10
|
|
20231208,140400,502290500,386500,386500,386500,386500,1
|
|
20231208,140300,501904000,386000,386000,386000,386000,1
|
|
20231208,140200,501518000,386500,386500,386500,386500,0
|
|
20231208,140100,501518000,386500,386500,386500,386500,4
|
|
20231208,140000,499972000,386500,386500,386500,386500,1
|
|
20231208,135900,499585500,386000,386500,386500,386000,3
|
|
20231208,135800,498426500,386500,386500,386500,386500,3
|
|
20231208,135700,497267000,387000,387000,387000,387000,2
|
|
20231208,135600,496493000,386500,386500,386500,386500,12
|
|
20231208,135500,491855000,386000,386000,386000,386000,1
|
|
20231208,135400,491469000,386500,386500,386500,386500,1
|
|
20231208,135300,491082500,386500,387000,387000,386500,20
|
|
20231208,135200,483350000,387000,387000,387000,387000,0
|
|
20231208,135100,483350000,387000,387000,387000,387000,0
|
|
20231208,135000,483350000,387000,387000,387000,387000,1
|
|
20231208,134900,482963000,387000,387000,387000,387000,1
|
|
20231208,134800,482576000,386000,386000,386000,386000,0
|
|
20231208,134700,482576000,386000,386000,386000,386000,0
|
|
20231208,134600,482576000,386000,386000,386000,386000,1
|
|
20231208,134500,482190000,387000,386000,387000,386000,2
|
|
20231208,134400,481417000,386000,386000,386000,386000,17
|
|
20231208,134300,474855000,386000,386000,386000,386000,6
|
|
20231208,134200,472539000,386000,386000,386000,386000,0
|
|
20231208,134100,472539000,386000,387000,387000,386000,2
|
|
20231208,134000,471766000,386000,386000,386000,386000,0
|
|
20231208,133900,471766000,386000,386000,386000,386000,1
|
|
20231208,133800,471380000,386000,385500,386000,385500,6
|
|
20231208,133700,469064500,387000,387000,387000,387000,1
|
|
20231208,133600,468677500,385500,386000,386000,385500,5
|
|
20231208,133500,466749500,386000,386000,386000,386000,2
|
|
20231208,133400,465977500,386000,386000,386000,386000,5
|
|
20231208,133300,464047500,387000,387000,387000,387000,2
|
|
20231208,133200,463273500,387000,387000,387000,387000,1
|
|
20231208,133100,462886500,387000,387000,387000,387000,1
|
|
20231208,133000,462499500,387000,387000,387000,387000,1
|
|
20231208,132900,462112500,385500,385500,385500,385500,0
|
|
20231208,132800,462112500,385500,385500,385500,385500,0
|
|
20231208,132700,462112500,385500,385500,385500,385500,0
|
|
20231208,132600,462112500,385500,385500,385500,385500,1
|
|
20231208,132500,461727000,385500,385500,385500,385500,0
|
|
20231208,132400,461727000,385500,386000,386000,385500,21
|
|
20231208,132300,453631000,386000,386000,386000,386000,0
|
|
20231208,132200,453631000,386000,386000,386000,386000,1
|
|
20231208,132100,453245000,385500,385500,385500,385500,0
|
|
20231208,132000,453245000,385500,385500,385500,385500,1
|
|
20231208,131900,452859500,386000,386000,386000,386000,0
|
|
20231208,131800,452859500,386000,386000,386000,386000,4
|
|
20231208,131700,451315500,386000,386000,386000,386000,0
|
|
20231208,131600,451315500,386000,386000,386000,386000,0
|
|
20231208,131500,451315500,386000,386000,386000,386000,0
|
|
20231208,131400,451315500,386000,386000,386000,386000,0
|
|
20231208,131300,451315500,386000,386000,386000,386000,2
|
|
20231208,131200,450543500,385500,385500,385500,385500,1
|
|
20231208,131100,450158000,385500,385500,385500,385500,9
|
|
20231208,131000,446688500,385500,385500,385500,385500,4
|
|
20231208,130900,445146500,386000,386000,386000,386000,2
|
|
20231208,130800,444374500,386000,386000,386000,386000,0
|
|
20231208,130700,444374500,386000,386000,386000,386000,2
|
|
20231208,130600,443602500,386000,386000,386000,386000,6
|
|
20231208,130500,441286500,386000,386000,386000,386000,1
|
|
20231208,130400,440900500,386000,386000,386000,386000,0
|
|
20231208,130300,440900500,386000,386000,386000,386000,0
|
|
20231208,130200,440900500,386000,386500,386500,386000,19
|
|
20231208,130100,433557500,387000,387000,387000,387000,0
|
|
20231208,130000,433557500,387000,387000,387000,387000,2
|
|
20231208,125900,432783500,386000,386000,386000,386000,0
|
|
20231208,125800,432783500,386000,386000,386000,386000,0
|
|
20231208,125700,432783500,386000,386000,386000,386000,0
|
|
20231208,125600,432783500,386000,386000,386000,386000,0
|
|
20231208,125500,432783500,386000,386000,386000,386000,1
|
|
20231208,125400,432397500,386000,386000,386000,386000,0
|
|
20231208,125300,432397500,386000,386000,386000,386000,0
|
|
20231208,125200,432397500,386000,386000,386000,386000,0
|
|
20231208,125100,432397500,386000,386000,386000,386000,1
|
|
20231208,125000,432011500,387000,387000,387000,387000,1
|
|
20231208,124900,431624500,386500,386500,386500,386500,0
|
|
20231208,124800,431624500,386500,386500,386500,386500,2
|
|
20231208,124700,430851500,386000,386000,386000,386000,2
|
|
20231208,124600,430079500,386500,386500,386500,386500,0
|
|
20231208,124500,430079500,386500,386500,386500,386500,0
|
|
20231208,124400,430079500,386500,386500,386500,386500,0
|
|
20231208,124300,430079500,386500,386500,386500,386500,8
|
|
20231208,124200,426987500,385500,385500,385500,385500,0
|
|
20231208,124100,426987500,385500,385500,385500,385500,0
|
|
20231208,124000,426987500,385500,385500,385500,385500,0
|
|
20231208,123900,426987500,385500,385500,385500,385500,0
|
|
20231208,123800,426987500,385500,385500,385500,385500,0
|
|
20231208,123700,426987500,385500,385500,385500,385500,0
|
|
20231208,123600,426987500,385500,385500,385500,385500,1
|
|
20231208,123500,426602000,385500,385500,385500,385500,10
|
|
20231208,123400,422747000,385500,385500,385500,385500,1
|
|
20231208,123300,422361500,387000,387000,387000,387000,0
|
|
20231208,123200,422361500,387000,387000,387000,387000,11
|
|
20231208,123100,418104500,387000,387000,387000,387000,0
|
|
20231208,123000,418104500,387000,387000,387000,387000,1
|
|
20231208,122900,417717500,385500,386000,386000,385500,27
|
|
20231208,122800,407301500,385500,385500,385500,385500,0
|
|
20231208,122700,407301500,385500,385500,385500,385500,0
|
|
20231208,122600,407301500,385500,385500,385500,385500,0
|
|
20231208,122500,407301500,385500,385500,385500,385500,12
|
|
20231208,122400,402675500,385500,386000,386000,385500,78
|
|
20231208,122300,372602500,386000,386000,386000,386000,2
|
|
20231208,122200,371830500,386000,386000,386000,386000,2
|
|
20231208,122100,371058500,386000,386000,386000,386000,0
|
|
20231208,122000,371058500,386000,386000,386000,386000,0
|
|
20231208,121900,371058500,386000,386000,386000,386000,16
|
|
20231208,121800,364882500,386000,386000,386000,386000,0
|
|
20231208,121700,364882500,386000,386500,386500,386000,39
|
|
20231208,121600,349817000,387000,387000,387000,387000,1
|
|
20231208,121500,349430000,387000,387000,387000,387000,0
|
|
20231208,121400,349430000,387000,387000,387000,387000,0
|
|
20231208,121300,349430000,387000,387000,387000,387000,0
|
|
20231208,121200,349430000,387000,387000,387000,387000,3
|
|
20231208,121100,348269000,387000,387000,387000,387000,0
|
|
20231208,121000,348269000,387000,386500,387000,386500,3
|
|
20231208,120900,347109000,387000,387000,387000,387000,0
|
|
20231208,120800,347109000,387000,387000,387000,387000,0
|
|
20231208,120700,347109000,387000,387000,387000,387000,0
|
|
20231208,120600,347109000,387000,387000,387000,387000,0
|
|
20231208,120500,347109000,387000,387000,387000,387000,0
|
|
20231208,120400,347109000,387000,387000,387000,387000,0
|
|
20231208,120300,347109000,387000,387000,387000,387000,8
|
|
20231208,120200,344013000,387000,387000,387000,387000,0
|
|
20231208,120100,344013000,387000,387000,387000,387000,0
|
|
20231208,120000,344013000,387000,387000,387000,387000,2
|
|
20231208,115900,343239000,387000,387000,387000,387000,3
|
|
20231208,115800,342078000,387000,387000,387000,387000,1
|
|
20231208,115700,341691000,386500,386500,386500,386500,9
|
|
20231208,115600,338212500,386500,386500,386500,386500,1
|
|
20231208,115500,337826000,386500,386500,386500,386500,3
|
|
20231208,115400,336666500,387000,387000,387000,387000,2
|
|
20231208,115300,335892500,386500,386500,386500,386500,13
|
|
20231208,115200,330868000,386500,386500,386500,386500,11
|
|
20231208,115100,326616500,386500,386500,386500,386500,0
|
|
20231208,115000,326616500,386500,386500,386500,386500,1
|
|
20231208,114900,326230000,386500,386500,386500,386000,4
|
|
20231208,114800,324685000,386500,386500,386500,386500,7
|
|
20231208,114700,321979500,387500,387500,387500,387500,0
|
|
20231208,114600,321979500,387500,387500,387500,387500,2
|
|
20231208,114500,321204500,387500,387500,387500,387500,1
|
|
20231208,114400,320817000,387000,387000,387000,387000,3
|
|
20231208,114300,319656000,387000,387000,387000,387000,3
|
|
20231208,114200,318495000,387500,387500,387500,387500,0
|
|
20231208,114100,318495000,387500,387500,387500,387500,1
|
|
20231208,114000,318107500,387500,387500,387500,387500,2
|
|
20231208,113900,317332500,387500,387500,387500,387500,1
|
|
20231208,113800,316945000,386000,386000,386000,386000,4
|
|
20231208,113700,315401000,387500,387500,387500,387500,1
|
|
20231208,113600,315013500,387500,387500,387500,387500,1
|
|
20231208,113500,314626000,387500,387500,387500,387500,1
|
|
20231208,113400,314238500,387500,387500,387500,387500,21
|
|
20231208,113300,306101000,387000,386500,387000,386500,5
|
|
20231208,113200,304168000,386500,386500,386500,386500,12
|
|
20231208,113100,299530000,386500,386500,386500,386500,1
|
|
20231208,113000,299143500,386000,387500,387500,386000,6
|
|
20231208,112900,296824500,387500,387000,387500,387000,3
|
|
20231208,112800,295663000,387000,387500,387500,387000,2
|
|
20231208,112700,294888500,387500,387500,387500,387500,0
|
|
20231208,112600,294888500,387500,387500,387500,387500,1
|
|
20231208,112500,294501000,387000,387000,387000,387000,3
|
|
20231208,112400,293340000,387000,387500,387500,387000,2
|
|
20231208,112300,292565500,387000,387000,387000,387000,13
|
|
20231208,112200,287534500,387000,386500,387000,386500,13
|
|
20231208,112100,282508500,386500,386500,386500,386500,2
|
|
20231208,112000,281735500,386500,386500,386500,386500,1
|
|
20231208,111900,281349000,386000,386000,386000,386000,3
|
|
20231208,111800,280191000,386000,386000,386000,386000,1
|
|
20231208,111700,279805000,386000,386000,386000,386000,3
|
|
20231208,111600,278647000,386500,386500,386500,386500,1
|
|
20231208,111500,278260500,386000,386500,386500,386000,4
|
|
20231208,111400,276716000,386500,386500,386500,386500,0
|
|
20231208,111300,276716000,386500,386500,386500,386500,1
|
|
20231208,111200,276329500,386000,386000,386000,386000,2
|
|
20231208,111100,275557500,385500,386500,386500,385500,20
|
|
20231208,111000,267846500,386000,386000,386000,386000,9
|
|
20231208,110900,264372500,387000,387000,387000,387000,3
|
|
20231208,110800,263211500,387000,387000,387000,387000,0
|
|
20231208,110700,263211500,387000,387000,387000,387000,1
|
|
20231208,110600,262824500,386000,387000,387000,386000,70
|
|
20231208,110500,235803500,387000,387000,387000,387000,1
|
|
20231208,110400,235416500,387500,387500,387500,387500,2
|
|
20231208,110300,234641500,387500,387500,387500,386500,70
|
|
20231208,110200,207584500,387500,387500,387500,387500,1
|
|
20231208,110100,207197000,387500,387000,387500,387000,2
|
|
20231208,110000,206422500,387500,387500,387500,387500,1
|
|
20231208,105900,206035000,387000,387000,387000,387000,4
|
|
20231208,105800,204487000,387000,387000,387000,387000,1
|
|
20231208,105700,204100000,387000,387000,387000,387000,0
|
|
20231208,105600,204100000,387000,387000,387000,387000,2
|
|
20231208,105500,203326000,386500,386500,386500,386500,1
|
|
20231208,105400,202939500,387000,387000,387000,387000,0
|
|
20231208,105300,202939500,387000,387000,387000,387000,51
|
|
20231208,105200,183202500,388000,388000,388000,388000,0
|
|
20231208,105100,183202500,388000,388000,388000,388000,5
|
|
20231208,105000,181262500,388000,388000,388000,388000,0
|
|
20231208,104900,181262500,388000,388000,388000,388000,0
|
|
20231208,104800,181262500,388000,388000,388000,388000,1
|
|
20231208,104700,180874500,387000,387000,387000,387000,0
|
|
20231208,104600,180874500,387000,387000,387000,387000,1
|
|
20231208,104500,180487500,387000,387000,387000,387000,2
|
|
20231208,104400,179713500,387500,387500,387500,387500,0
|
|
20231208,104300,179713500,387500,387500,387500,387500,3
|
|
20231208,104200,178551000,387500,387500,387500,387500,0
|
|
20231208,104100,178551000,387500,387500,387500,387500,0
|
|
20231208,104000,178551000,387500,387500,387500,387500,1
|
|
20231208,103900,178163500,387000,387000,387000,387000,3
|
|
20231208,103800,177002500,386500,386500,386500,386500,0
|
|
20231208,103700,177002500,386500,386500,386500,386500,13
|
|
20231208,103600,171978000,386500,387000,387000,386500,11
|
|
20231208,103500,167721500,387000,387000,387000,387000,3
|
|
20231208,103400,166560500,387000,387000,387000,387000,1
|
|
20231208,103300,166173500,388500,388500,388500,388500,0
|
|
20231208,103200,166173500,388500,388500,388500,388500,0
|
|
20231208,103100,166173500,388500,388500,388500,388500,0
|
|
20231208,103000,166173500,388500,388500,388500,388500,0
|
|
20231208,102900,166173500,388500,388500,388500,388500,1
|
|
20231208,102800,165785000,387500,387500,388000,387500,6
|
|
20231208,102700,163458500,387500,387500,387500,387500,1
|
|
20231208,102600,163071000,387000,387000,387000,387000,0
|
|
20231208,102500,163071000,387000,387000,387000,387000,2
|
|
20231208,102400,162297000,387500,387500,387500,387500,1
|
|
20231208,102300,161909500,387500,387500,387500,387500,2
|
|
20231208,102200,161134500,387000,387500,387500,387000,14
|
|
20231208,102100,155715500,388000,388000,388000,388000,0
|
|
20231208,102000,155715500,388000,388000,388000,388000,1
|
|
20231208,101900,155327500,387500,388000,388000,387500,2
|
|
20231208,101800,154552000,388000,388000,388000,388000,1
|
|
20231208,101700,154164000,388000,388000,388000,388000,1
|
|
20231208,101600,153776000,388000,388000,388000,388000,5
|
|
20231208,101500,151836000,388000,387500,388000,387500,2
|
|
20231208,101400,151060500,387500,387500,387500,387500,1
|
|
20231208,101300,150673000,387500,387500,387500,387500,0
|
|
20231208,101200,150673000,387500,387500,387500,387500,0
|
|
20231208,101100,150673000,387500,387500,387500,387500,0
|
|
20231208,101000,150673000,387500,387500,387500,387500,6
|
|
20231208,100900,148348000,387500,387500,387500,387500,0
|
|
20231208,100800,148348000,387500,387500,387500,387500,8
|
|
20231208,100700,145248000,387000,387000,387000,387000,0
|
|
20231208,100600,145248000,387000,387000,387000,387000,0
|
|
20231208,100500,145248000,387000,387000,387000,387000,0
|
|
20231208,100400,145248000,387000,387000,387000,387000,8
|
|
20231208,100300,142152000,387500,387500,387500,387500,0
|
|
20231208,100200,142152000,387500,387500,387500,387500,0
|
|
20231208,100100,142152000,387500,387500,387500,387500,1
|
|
20231208,100000,141764500,388000,388000,388000,388000,4
|
|
20231208,095900,140212500,386000,386000,386000,386000,3
|
|
20231208,095800,139054500,386000,387000,387000,386000,26
|
|
20231208,095700,129014500,386500,386500,386500,386500,0
|
|
20231208,095600,129014500,386500,387000,387000,386500,11
|
|
20231208,095500,124759500,387000,387000,387000,387000,5
|
|
20231208,095400,122824500,388000,388000,388000,388000,0
|
|
20231208,095300,122824500,388000,388000,388000,388000,1
|
|
20231208,095200,122436500,388000,388000,388000,388000,5
|
|
20231208,095100,120496500,387500,387500,387500,387500,2
|
|
20231208,095000,119721500,387000,387000,387000,387000,12
|
|
20231208,094900,115077500,387000,387000,387000,387000,1
|
|
20231208,094800,114690500,387000,387000,387000,387000,2
|
|
20231208,094700,113916500,387000,387000,387000,387000,1
|
|
20231208,094600,113529500,386500,386500,386500,386500,14
|
|
20231208,094500,108118500,386500,386500,386500,386500,0
|
|
20231208,094400,108118500,386500,386500,386500,386500,0
|
|
20231208,094300,108118500,386500,386500,386500,386500,8
|
|
20231208,094200,105026500,386500,386500,386500,386500,0
|
|
20231208,094100,105026500,386500,386500,386500,386500,4
|
|
20231208,094000,103480500,388000,388500,388500,388000,4
|
|
20231208,093900,101927000,387000,387000,387000,387000,0
|
|
20231208,093800,101927000,387000,387000,387000,387000,0
|
|
20231208,093700,101927000,387000,387000,387500,387000,9
|
|
20231208,093600,98442500,387000,387000,387000,387000,0
|
|
20231208,093500,98442500,387000,387000,387000,387000,0
|
|
20231208,093400,98442500,387000,388500,388500,387000,4
|
|
20231208,093300,96893000,388500,388500,388500,388500,1
|
|
20231208,093200,96504500,388500,388000,388500,388000,6
|
|
20231208,093100,94175500,388500,387500,388500,387000,10
|
|
20231208,093000,90300000,387500,387500,387500,387500,2
|
|
20231208,092900,89525000,387500,387500,387500,387500,1
|
|
20231208,092800,89137500,387000,387500,387500,386000,53
|
|
20231208,092700,68659000,387000,387000,387000,387000,1
|
|
20231208,092600,68272000,387500,387500,387500,387500,2
|
|
20231208,092500,67497000,387500,387500,387500,387500,2
|
|
20231208,092400,66722000,387500,387500,387500,387500,1
|
|
20231208,092300,66334500,387500,387000,387500,387000,8
|
|
20231208,092200,63237000,387500,387000,387500,387000,6
|
|
20231208,092100,60913500,387500,387500,387500,387500,1
|
|
20231208,092000,60526000,387500,386500,387500,386500,3
|
|
20231208,091900,59365500,386500,386500,386500,386500,4
|
|
20231208,091800,57819500,386500,387000,387000,386500,8
|
|
20231208,091700,54724000,387500,387500,387500,387500,1
|
|
20231208,091600,54336500,387500,388500,388500,387500,3
|
|
20231208,091500,53172500,388000,387500,388000,387500,24
|
|
20231208,091400,43871500,388500,388500,388500,388500,0
|
|
20231208,091300,43871500,388500,388500,388500,388500,1
|
|
20231208,091200,43483000,388500,388500,388500,388500,1
|
|
20231208,091100,43094500,388500,388500,388500,388500,5
|
|
20231208,091000,41152000,388500,388000,388500,388000,4
|
|
20231208,090900,39599500,388500,388500,388500,388500,1
|
|
20231208,090800,39211000,388500,388500,388500,388500,1
|
|
20231208,090700,38822500,388000,387500,388000,387500,32
|
|
20231208,090600,26421500,387500,387500,387500,387500,2
|
|
20231208,090500,25646500,387500,388000,388500,387500,9
|
|
20231208,090400,22152000,387500,387500,387500,387500,14
|
|
20231208,090300,16727000,389000,388000,389000,388000,8
|
|
20231208,090200,13621000,387500,389000,389000,387500,5
|
|
20231208,090100,11680000,389000,389000,389000,389000,2
|
|
20231208,090000,10902000,389500,389500,389500,388500,28
|