592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184900,1012781500,384500,384500,384500,384500,224
|
|
20231211,184800,1012781500,384500,384500,384500,384500,0
|
|
20231211,184700,1012781500,384500,384500,384500,384500,0
|
|
20231211,184600,1012781500,384500,384500,384500,384500,0
|
|
20231211,184500,1012781500,384500,384500,384500,384500,0
|
|
20231211,184400,1012781500,384500,384500,384500,384500,0
|
|
20231211,184300,1012781500,384500,384500,384500,384500,0
|
|
20231211,184200,1012781500,384500,384500,384500,384500,0
|
|
20231211,184100,1012781500,384500,384500,384500,384500,0
|
|
20231211,184000,1012781500,384500,384500,384500,384500,0
|
|
20231211,183900,1012781500,384500,384500,384500,384500,0
|
|
20231211,183800,1012781500,384500,384500,384500,384500,0
|
|
20231211,183700,1012781500,384500,384500,384500,384500,0
|
|
20231211,183600,1012781500,384500,384500,384500,384500,0
|
|
20231211,183500,1012781500,384500,384500,384500,384500,0
|
|
20231211,183400,1012781500,384500,384500,384500,384500,0
|
|
20231211,183300,1012781500,384500,384500,384500,384500,0
|
|
20231211,183200,1012781500,384500,384500,384500,384500,0
|
|
20231211,183100,1012781500,384500,384500,384500,384500,0
|
|
20231211,183000,1012781500,384500,384500,384500,384500,0
|
|
20231211,182900,1012781500,384500,384500,384500,384500,0
|
|
20231211,182800,1012781500,384500,384500,384500,384500,0
|
|
20231211,182700,1012781500,384500,384500,384500,384500,0
|
|
20231211,182600,1012781500,384500,384500,384500,384500,0
|
|
20231211,182500,1012781500,384500,384500,384500,384500,0
|
|
20231211,182400,1012781500,384500,384500,384500,384500,0
|
|
20231211,182300,1012781500,384500,384500,384500,384500,0
|
|
20231211,182200,1012781500,384500,384500,384500,384500,0
|
|
20231211,182100,1012781500,384500,384500,384500,384500,0
|
|
20231211,182000,1012781500,384500,384500,384500,384500,0
|
|
20231211,181900,1012781500,384500,384500,384500,384500,224
|
|
20231211,181800,1012781500,384500,384500,384500,384500,0
|
|
20231211,181700,1012781500,384500,384500,384500,384500,0
|
|
20231211,181600,1012781500,384500,384500,384500,384500,0
|
|
20231211,181500,1012781500,384500,384500,384500,384500,0
|
|
20231211,181400,1012781500,384500,384500,384500,384500,0
|
|
20231211,181300,1012781500,384500,384500,384500,384500,0
|
|
20231211,181200,1012781500,384500,384500,384500,384500,0
|
|
20231211,181100,1012781500,384500,384500,384500,384500,0
|
|
20231211,181000,1012781500,384500,384500,384500,384500,0
|
|
20231211,180900,1012781500,384500,384500,384500,384500,0
|
|
20231211,180800,1012781500,384500,384500,384500,384500,0
|
|
20231211,180700,1012781500,384500,384500,384500,384500,0
|
|
20231211,180600,1012781500,384500,384500,384500,384500,0
|
|
20231211,180500,1012781500,384500,384500,384500,384500,0
|
|
20231211,180400,1012781500,384500,384500,384500,384500,0
|
|
20231211,180300,1012781500,384500,384500,384500,384500,0
|
|
20231211,180200,1012781500,384500,384500,384500,384500,0
|
|
20231211,180100,1012781500,384500,384500,384500,384500,0
|
|
20231211,180000,1012781500,384500,384500,384500,384500,0
|
|
20231211,175900,1012781500,384500,384500,384500,384500,0
|
|
20231211,175800,1012781500,384500,384500,384500,384500,0
|
|
20231211,175700,1012781500,384500,384500,384500,384500,0
|
|
20231211,175600,1012781500,384500,384500,384500,384500,0
|
|
20231211,175500,1012781500,384500,384500,384500,384500,0
|
|
20231211,175400,1012781500,384500,384500,384500,384500,0
|
|
20231211,175300,1012781500,384500,384500,384500,384500,0
|
|
20231211,175200,1012781500,384500,384500,384500,384500,0
|
|
20231211,175100,1012781500,384500,384500,384500,384500,0
|
|
20231211,175000,1012781500,384500,384500,384500,384500,0
|
|
20231211,174900,1012781500,384500,384500,384500,384500,224
|
|
20231211,174800,1012781500,384500,384500,384500,384500,0
|
|
20231211,174700,1012781500,384500,384500,384500,384500,0
|
|
20231211,174600,1012781500,384500,384500,384500,384500,0
|
|
20231211,174500,1012781500,384500,384500,384500,384500,0
|
|
20231211,174400,1012781500,384500,384500,384500,384500,0
|
|
20231211,174300,1012781500,384500,384500,384500,384500,0
|
|
20231211,174200,1012781500,384500,384500,384500,384500,0
|
|
20231211,174100,1012781500,384500,384500,384500,384500,0
|
|
20231211,174000,1012781500,384500,384500,384500,384500,0
|
|
20231211,173900,1012781500,384500,384500,384500,384500,0
|
|
20231211,173800,1012781500,384500,384500,384500,384500,0
|
|
20231211,173700,1012781500,384500,384500,384500,384500,0
|
|
20231211,173600,1012781500,384500,384500,384500,384500,0
|
|
20231211,173500,1012781500,384500,384500,384500,384500,0
|
|
20231211,173400,1012781500,384500,384500,384500,384500,0
|
|
20231211,173300,1012781500,384500,384500,384500,384500,0
|
|
20231211,173200,1012781500,384500,384500,384500,384500,0
|
|
20231211,173100,1012781500,384500,384500,384500,384500,0
|
|
20231211,173000,1012781500,384500,384500,384500,384500,0
|
|
20231211,172900,1012781500,384500,384500,384500,384500,0
|
|
20231211,172800,1012781500,384500,384500,384500,384500,0
|
|
20231211,172700,1012781500,384500,384500,384500,384500,0
|
|
20231211,172600,1012781500,384500,384500,384500,384500,0
|
|
20231211,172500,1012781500,384500,384500,384500,384500,0
|
|
20231211,172400,1012781500,384500,384500,384500,384500,0
|
|
20231211,172300,1012781500,384500,384500,384500,384500,0
|
|
20231211,172200,1012781500,384500,384500,384500,384500,0
|
|
20231211,172100,1012781500,384500,384500,384500,384500,0
|
|
20231211,172000,1012781500,384500,384500,384500,384500,0
|
|
20231211,171900,1012781500,384500,384500,384500,384500,224
|
|
20231211,171800,1012781500,384500,384500,384500,384500,0
|
|
20231211,171700,1012781500,384500,384500,384500,384500,0
|
|
20231211,171600,1012781500,384500,384500,384500,384500,0
|
|
20231211,171500,1012781500,384500,384500,384500,384500,0
|
|
20231211,171400,1012781500,384500,384500,384500,384500,0
|
|
20231211,171300,1012781500,384500,384500,384500,384500,0
|
|
20231211,171200,1012781500,384500,384500,384500,384500,0
|
|
20231211,171100,1012781500,384500,384500,384500,384500,0
|
|
20231211,171000,1012781500,384500,384500,384500,384500,0
|
|
20231211,170900,1012781500,384500,384500,384500,384500,0
|
|
20231211,170800,1012781500,384500,384500,384500,384500,0
|
|
20231211,170700,1012781500,384500,384500,384500,384500,0
|
|
20231211,170600,1012781500,384500,384500,384500,384500,0
|
|
20231211,170500,1012781500,384500,384500,384500,384500,0
|
|
20231211,170400,1012781500,384500,384500,384500,384500,0
|
|
20231211,170300,1012781500,384500,384500,384500,384500,0
|
|
20231211,170200,1012781500,384500,384500,384500,384500,0
|
|
20231211,170100,1012781500,384500,384500,384500,384500,0
|
|
20231211,170000,1012781500,384500,384500,384500,384500,0
|
|
20231211,165900,1012781500,384500,384500,384500,384500,0
|
|
20231211,165800,1012781500,384500,384500,384500,384500,0
|
|
20231211,165700,1012781500,384500,384500,384500,384500,0
|
|
20231211,165600,1012781500,384500,384500,384500,384500,0
|
|
20231211,165500,1012781500,384500,384500,384500,384500,0
|
|
20231211,165400,1012781500,384500,384500,384500,384500,0
|
|
20231211,165300,1012781500,384500,384500,384500,384500,0
|
|
20231211,165200,1012781500,384500,384500,384500,384500,0
|
|
20231211,165100,1012781500,384500,384500,384500,384500,0
|
|
20231211,165000,1012781500,384500,384500,384500,384500,0
|
|
20231211,164900,1012781500,384500,384500,384500,384500,224
|
|
20231211,164800,1012781500,384500,384500,384500,384500,0
|
|
20231211,164700,1012781500,384500,384500,384500,384500,0
|
|
20231211,164600,1012781500,384500,384500,384500,384500,0
|
|
20231211,164500,1012781500,384500,384500,384500,384500,0
|
|
20231211,164400,1012781500,384500,384500,384500,384500,0
|
|
20231211,164300,1012781500,384500,384500,384500,384500,0
|
|
20231211,164200,1012781500,384500,384500,384500,384500,0
|
|
20231211,164100,1012781500,384500,384500,384500,384500,0
|
|
20231211,164000,1012781500,384500,384500,384500,384500,0
|
|
20231211,163900,1012781500,384500,384500,384500,384500,0
|
|
20231211,163800,1012781500,384500,384500,384500,384500,0
|
|
20231211,163700,1012781500,384500,384500,384500,384500,0
|
|
20231211,163600,1012781500,384500,384500,384500,384500,0
|
|
20231211,163500,1012781500,384500,384500,384500,384500,0
|
|
20231211,163400,1012781500,384500,384500,384500,384500,0
|
|
20231211,163300,1012781500,384500,384500,384500,384500,0
|
|
20231211,163200,1012781500,384500,384500,384500,384500,0
|
|
20231211,163100,1012781500,384500,384500,384500,384500,0
|
|
20231211,163000,1012781500,384500,384500,384500,384500,0
|
|
20231211,162900,1012781500,384500,384500,384500,384500,0
|
|
20231211,162800,1012781500,384500,384500,384500,384500,0
|
|
20231211,162700,1012781500,384500,384500,384500,384500,0
|
|
20231211,162600,1012781500,384500,384500,384500,384500,0
|
|
20231211,162500,1012781500,384500,384500,384500,384500,0
|
|
20231211,162400,1012781500,384500,384500,384500,384500,0
|
|
20231211,162300,1012781500,384500,384500,384500,384500,0
|
|
20231211,162200,1012781500,384500,384500,384500,384500,0
|
|
20231211,162100,1012781500,384500,384500,384500,384500,0
|
|
20231211,162000,1012781500,384500,384500,384500,384500,0
|
|
20231211,161900,1012781500,384500,384500,384500,384500,224
|
|
20231211,161800,1012781500,384500,384500,384500,384500,0
|
|
20231211,161700,1012781500,384500,384500,384500,384500,0
|
|
20231211,161600,1012781500,384500,384500,384500,384500,0
|
|
20231211,161500,1012781500,384500,384500,384500,384500,0
|
|
20231211,161400,1012781500,384500,384500,384500,384500,0
|
|
20231211,161300,1012781500,384500,384500,384500,384500,0
|
|
20231211,161200,1012781500,384500,384500,384500,384500,0
|
|
20231211,161100,1012781500,384500,384500,384500,384500,0
|
|
20231211,161000,1012781500,384500,384500,384500,384500,0
|
|
20231211,160900,1012781500,384500,384500,384500,384500,0
|
|
20231211,160800,1012781500,384500,384500,384500,384500,0
|
|
20231211,160700,1012781500,384500,384500,384500,384500,0
|
|
20231211,160600,1012781500,384500,384500,384500,384500,0
|
|
20231211,160500,1012781500,384500,384500,384500,384500,0
|
|
20231211,160400,1012781500,384500,384500,384500,384500,0
|
|
20231211,160300,1012781500,384500,384500,384500,384500,0
|
|
20231211,160200,1012781500,384500,384500,384500,384500,0
|
|
20231211,160100,1012781500,384500,384500,384500,384500,0
|
|
20231211,160000,1012781500,384500,384500,384500,384500,0
|
|
20231211,155900,1012781500,384500,384500,384500,384500,0
|
|
20231211,155800,1012781500,384500,384500,384500,384500,0
|
|
20231211,155700,1012781500,384500,384500,384500,384500,0
|
|
20231211,155600,1012781500,384500,384500,384500,384500,0
|
|
20231211,155500,1012781500,384500,384500,384500,384500,0
|
|
20231211,155400,1012781500,384500,384500,384500,384500,0
|
|
20231211,155300,1012781500,384500,384500,384500,384500,0
|
|
20231211,155200,1012781500,384500,384500,384500,384500,0
|
|
20231211,155100,1012781500,384500,384500,384500,384500,0
|
|
20231211,155000,1012781500,384500,384500,384500,384500,0
|
|
20231211,154900,1012781500,384500,384500,384500,384500,224
|
|
20231211,154800,1012781500,384500,384500,384500,384500,0
|
|
20231211,154700,1012781500,384500,384500,384500,384500,0
|
|
20231211,154600,1012781500,384500,384500,384500,384500,0
|
|
20231211,154500,1012781500,384500,384500,384500,384500,0
|
|
20231211,154400,1012781500,384500,384500,384500,384500,0
|
|
20231211,154300,1012781500,384500,384500,384500,384500,0
|
|
20231211,154200,1012781500,384500,384500,384500,384500,0
|
|
20231211,154100,1012781500,384500,384500,384500,384500,0
|
|
20231211,154000,1012781500,384500,384500,384500,384500,0
|
|
20231211,153900,1012781500,384500,384500,384500,384500,0
|
|
20231211,153800,1012781500,384500,384500,384500,384500,0
|
|
20231211,153700,1012781500,384500,384500,384500,384500,0
|
|
20231211,153600,1012781500,384500,384500,384500,384500,0
|
|
20231211,153500,1012781500,384500,384500,384500,384500,0
|
|
20231211,153400,1012781500,384500,384500,384500,384500,0
|
|
20231211,153300,1012781500,384500,384500,384500,384500,0
|
|
20231211,153200,1012781500,384500,384500,384500,384500,0
|
|
20231211,153100,1012781500,384500,384500,384500,384500,0
|
|
20231211,153000,1012781500,384500,384500,384500,384500,224
|
|
20231211,152900,926653500,384500,384500,384500,384500,0
|
|
20231211,152800,926653500,384500,384500,384500,384500,0
|
|
20231211,152700,926653500,384500,384500,384500,384500,0
|
|
20231211,152600,926653500,384500,384500,384500,384500,0
|
|
20231211,152500,926653500,384500,384500,384500,384500,0
|
|
20231211,152400,926653500,384500,384500,384500,384500,0
|
|
20231211,152300,926653500,384500,384500,384500,384500,0
|
|
20231211,152200,926653500,384500,384500,384500,384500,0
|
|
20231211,152100,926653500,384500,384500,384500,384500,0
|
|
20231211,152000,926653500,384500,384500,384500,384500,0
|
|
20231211,151900,926653500,384500,386500,386500,384500,3
|
|
20231211,151800,925496000,386500,386500,386500,386500,0
|
|
20231211,151700,925496000,386500,386000,386500,384500,302
|
|
20231211,151600,809274500,386000,386000,386000,386000,1
|
|
20231211,151500,808888500,386000,386000,386000,386000,0
|
|
20231211,151400,808888500,386000,386000,386000,386000,0
|
|
20231211,151300,808888500,386000,386000,386000,386000,0
|
|
20231211,151200,808888500,386000,387000,387000,386000,32
|
|
20231211,151100,796535500,386500,386500,386500,386500,0
|
|
20231211,151000,796535500,386500,386000,386500,386000,33
|
|
20231211,150900,783782000,386000,386000,386000,386000,0
|
|
20231211,150800,783782000,386000,386000,386000,386000,1
|
|
20231211,150700,783396000,386000,386000,386000,386000,3
|
|
20231211,150600,782238000,386500,386500,386500,386500,10
|
|
20231211,150500,778373000,386500,386500,386500,386500,5
|
|
20231211,150400,776440500,386000,386000,386000,385500,10
|
|
20231211,150300,772581500,385500,385500,385500,385500,0
|
|
20231211,150200,772581500,385500,385500,385500,385500,0
|
|
20231211,150100,772581500,385500,385500,385500,385500,0
|
|
20231211,150000,772581500,385500,385500,386000,385500,18
|
|
20231211,145900,765636500,385500,385500,385500,385500,0
|
|
20231211,145800,765636500,385500,385500,385500,385500,2
|
|
20231211,145700,764865500,385500,385500,385500,385500,0
|
|
20231211,145600,764865500,385500,385500,385500,385500,2
|
|
20231211,145500,764094500,385500,385500,385500,385500,3
|
|
20231211,145400,762938000,385500,385500,385500,385500,0
|
|
20231211,145300,762938000,385500,385500,385500,385500,3
|
|
20231211,145200,761781500,385500,385500,385500,385500,1
|
|
20231211,145100,761396000,385500,385500,385500,385500,1
|
|
20231211,145000,761010500,385500,385500,385500,385500,11
|
|
20231211,144900,756770000,385500,385500,385500,385500,0
|
|
20231211,144800,756770000,385500,385500,385500,385500,2
|
|
20231211,144700,755999000,385500,385500,385500,385500,0
|
|
20231211,144600,755999000,385500,385500,385500,385500,1
|
|
20231211,144500,755613500,385500,385500,385500,385500,1
|
|
20231211,144400,755228000,385500,385500,385500,385500,1
|
|
20231211,144300,754842500,385500,385500,385500,385500,2
|
|
20231211,144200,754071500,385000,385000,385000,385000,0
|
|
20231211,144100,754071500,385000,386000,386000,385000,6
|
|
20231211,144000,751756500,386000,385000,386000,385000,2
|
|
20231211,143900,750985500,385000,385000,385000,385000,1
|
|
20231211,143800,750600500,384500,384500,384500,384500,5
|
|
20231211,143700,748678000,385000,384500,385000,384500,20
|
|
20231211,143600,740979000,384500,386000,386000,384500,3
|
|
20231211,143500,739822500,386000,385000,386000,385000,37
|
|
20231211,143400,725570500,385500,385500,385500,385500,9
|
|
20231211,143300,722101000,385000,385000,385000,385000,2
|
|
20231211,143200,721331000,386000,385500,386000,385000,38
|
|
20231211,143100,706686500,385500,385500,385500,385500,0
|
|
20231211,143000,706686500,385500,385500,385500,385500,1
|
|
20231211,142900,706301000,386500,386500,386500,386500,2
|
|
20231211,142800,705528000,385000,385000,385000,385000,3
|
|
20231211,142700,704373000,385000,385000,385000,385000,1
|
|
20231211,142600,703988000,385000,385000,385000,385000,0
|
|
20231211,142500,703988000,385000,385000,385000,385000,1
|
|
20231211,142400,703603000,385000,385000,385000,385000,0
|
|
20231211,142300,703603000,385000,385000,385000,385000,2
|
|
20231211,142200,702833000,385000,385000,385000,385000,1
|
|
20231211,142100,702448000,386000,386000,386000,386000,6
|
|
20231211,142000,700132000,385000,386500,387000,385000,6
|
|
20231211,141900,697815500,386500,385500,386500,385500,7
|
|
20231211,141800,695113000,387000,386000,387000,386000,4
|
|
20231211,141700,693568000,386000,385000,386000,385000,4
|
|
20231211,141600,692025000,385000,385000,385000,385000,0
|
|
20231211,141500,692025000,385000,385000,386000,385000,6
|
|
20231211,141400,689712000,385000,385000,385000,385000,2
|
|
20231211,141300,688942000,385000,385000,385000,385000,0
|
|
20231211,141200,688942000,385000,385000,385000,385000,2
|
|
20231211,141100,688172000,385000,385000,385000,385000,0
|
|
20231211,141000,688172000,385000,386000,386000,385000,2
|
|
20231211,140900,687401000,385000,385000,385000,385000,2
|
|
20231211,140800,686631000,385000,385000,385000,385000,1
|
|
20231211,140700,686246000,385000,385000,385000,385000,1
|
|
20231211,140600,685861000,385000,385000,385000,385000,1
|
|
20231211,140500,685476000,385000,385000,385000,385000,1
|
|
20231211,140400,685091000,385000,385000,385000,385000,3
|
|
20231211,140300,683936000,385000,385000,385000,385000,0
|
|
20231211,140200,683936000,385000,385000,385000,385000,1
|
|
20231211,140100,683551000,386000,386000,386000,386000,1
|
|
20231211,140000,683165000,385000,385500,386000,385000,3
|
|
20231211,135900,682008500,385500,385500,385500,385500,2
|
|
20231211,135800,681237500,385500,385500,385500,385500,3
|
|
20231211,135700,680081000,385000,385000,385000,385000,1
|
|
20231211,135600,679696000,385000,385000,385000,385000,2
|
|
20231211,135500,678926000,385000,385000,385000,385000,0
|
|
20231211,135400,678926000,385000,385000,385000,385000,2
|
|
20231211,135300,678156000,385500,385500,385500,385500,0
|
|
20231211,135200,678156000,385500,385000,385500,385000,5
|
|
20231211,135100,676229000,385500,385500,385500,385500,3
|
|
20231211,135000,675072500,385500,385500,385500,385500,0
|
|
20231211,134900,675072500,385500,385500,385500,385500,2
|
|
20231211,134800,674301500,385500,385500,385500,385500,1
|
|
20231211,134700,673916000,385500,385500,385500,385500,1
|
|
20231211,134600,673530500,385500,385500,385500,385500,1
|
|
20231211,134500,673145000,387000,387000,387000,387000,1
|
|
20231211,134400,672758000,385500,385500,385500,385500,2
|
|
20231211,134300,671987000,385500,385500,385500,385500,0
|
|
20231211,134200,671987000,385500,385500,385500,385500,1
|
|
20231211,134100,671601500,385500,385500,385500,385500,2
|
|
20231211,134000,670830500,385500,385500,385500,385500,10
|
|
20231211,133900,666975500,385500,385500,385500,385500,2
|
|
20231211,133800,666204500,387000,387000,387000,387000,0
|
|
20231211,133700,666204500,387000,387000,387000,387000,1
|
|
20231211,133600,665817500,386000,386000,386000,386000,0
|
|
20231211,133500,665817500,386000,386000,386000,386000,5
|
|
20231211,133400,663887500,387000,387000,387000,387000,0
|
|
20231211,133300,663887500,387000,387000,387000,387000,0
|
|
20231211,133200,663887500,387000,387000,387000,387000,0
|
|
20231211,133100,663887500,387000,387000,387000,387000,0
|
|
20231211,133000,663887500,387000,387000,387000,387000,1
|
|
20231211,132900,663500500,385500,385500,385500,385500,0
|
|
20231211,132800,663500500,385500,385500,385500,385500,5
|
|
20231211,132700,661573000,386000,386000,386000,386000,0
|
|
20231211,132600,661573000,386000,386000,386000,386000,0
|
|
20231211,132500,661573000,386000,386000,386000,386000,4
|
|
20231211,132400,660029000,387000,387000,387000,387000,0
|
|
20231211,132300,660029000,387000,387000,387000,387000,0
|
|
20231211,132200,660029000,387000,386000,387000,386000,4
|
|
20231211,132100,658483000,387000,387000,387000,387000,0
|
|
20231211,132000,658483000,387000,386000,387000,386000,60
|
|
20231211,131900,635267000,386000,386000,386000,386000,0
|
|
20231211,131800,635267000,386000,386000,386000,386000,0
|
|
20231211,131700,635267000,386000,386000,386000,386000,1
|
|
20231211,131600,634881000,385500,385500,385500,385500,2
|
|
20231211,131500,634110000,386000,386000,386000,386000,0
|
|
20231211,131400,634110000,386000,386000,386000,386000,1
|
|
20231211,131300,633724000,386000,386000,386000,386000,0
|
|
20231211,131200,633724000,386000,386000,386000,386000,1
|
|
20231211,131100,633338000,386500,386500,386500,386500,0
|
|
20231211,131000,633338000,386500,386500,386500,386500,0
|
|
20231211,130900,633338000,386500,386500,386500,386500,0
|
|
20231211,130800,633338000,386500,386500,386500,386500,0
|
|
20231211,130700,633338000,386500,386500,386500,386500,0
|
|
20231211,130600,633338000,386500,386500,386500,386500,0
|
|
20231211,130500,633338000,386500,386500,386500,386500,0
|
|
20231211,130400,633338000,386500,386500,386500,386500,0
|
|
20231211,130300,633338000,386500,386500,386500,386500,0
|
|
20231211,130200,633338000,386500,386500,386500,386500,0
|
|
20231211,130100,633338000,386500,386500,386500,386500,3
|
|
20231211,130000,632178500,386500,386500,386500,386500,1
|
|
20231211,125900,631792000,387000,387000,387000,387000,0
|
|
20231211,125800,631792000,387000,387000,387000,387000,0
|
|
20231211,125700,631792000,387000,386000,387000,386000,6
|
|
20231211,125600,629475000,387000,386500,387000,386500,11
|
|
20231211,125500,625223000,386500,386500,386500,386500,0
|
|
20231211,125400,625223000,386500,386500,386500,386500,0
|
|
20231211,125300,625223000,386500,386500,386500,386500,1
|
|
20231211,125200,624836500,386500,386500,386500,386500,0
|
|
20231211,125100,624836500,386500,386500,386500,386500,0
|
|
20231211,125000,624836500,386500,386500,386500,386500,0
|
|
20231211,124900,624836500,386500,386500,386500,386500,0
|
|
20231211,124800,624836500,386500,386500,386500,386500,4
|
|
20231211,124700,623290500,386000,386000,386000,386000,0
|
|
20231211,124600,623290500,386000,386000,386000,386000,2
|
|
20231211,124500,622518500,386500,386500,386500,386500,0
|
|
20231211,124400,622518500,386500,386500,386500,386500,5
|
|
20231211,124300,620586000,386500,386500,386500,386500,2
|
|
20231211,124200,619813000,386500,386500,386500,386500,0
|
|
20231211,124100,619813000,386500,386500,386500,386500,0
|
|
20231211,124000,619813000,386500,386500,386500,386500,0
|
|
20231211,123900,619813000,386500,386500,386500,386500,4
|
|
20231211,123800,618267000,386500,386500,386500,386500,0
|
|
20231211,123700,618267000,386500,386500,386500,386500,0
|
|
20231211,123600,618267000,386500,386500,386500,386500,0
|
|
20231211,123500,618267000,386500,386500,386500,386500,1
|
|
20231211,123400,617880500,387000,387000,387000,387000,0
|
|
20231211,123300,617880500,387000,387000,387000,387000,0
|
|
20231211,123200,617880500,387000,387000,387000,387000,0
|
|
20231211,123100,617880500,387000,387000,387000,387000,0
|
|
20231211,123000,617880500,387000,387000,387000,387000,0
|
|
20231211,122900,617880500,387000,387000,387000,387000,0
|
|
20231211,122800,617880500,387000,387000,387000,387000,0
|
|
20231211,122700,617880500,387000,387000,387000,387000,0
|
|
20231211,122600,617880500,387000,387000,387000,387000,1
|
|
20231211,122500,617493500,387000,387000,387000,387000,0
|
|
20231211,122400,617493500,387000,387000,387000,387000,0
|
|
20231211,122300,617493500,387000,387000,387000,387000,0
|
|
20231211,122200,617493500,387000,387000,387000,387000,0
|
|
20231211,122100,617493500,387000,387000,387000,387000,0
|
|
20231211,122000,617493500,387000,386500,387000,386500,5
|
|
20231211,121900,615559000,387000,387000,387000,387000,0
|
|
20231211,121800,615559000,387000,387000,387000,387000,0
|
|
20231211,121700,615559000,387000,387000,387000,387000,9
|
|
20231211,121600,612076000,387000,387000,387000,387000,7
|
|
20231211,121500,609367000,387000,387000,387000,387000,1
|
|
20231211,121400,608980000,387000,387000,387000,387000,1
|
|
20231211,121300,608593000,387000,387000,387000,387000,1
|
|
20231211,121200,608206000,384500,384500,384500,384500,0
|
|
20231211,121100,608206000,384500,384500,384500,384500,0
|
|
20231211,121000,608206000,384500,385000,385000,384500,15
|
|
20231211,120900,602437500,387000,387000,387000,387000,0
|
|
20231211,120800,602437500,387000,386000,387000,386000,260
|
|
20231211,120700,501843000,385000,385000,385000,385000,0
|
|
20231211,120600,501843000,385000,385000,385000,385000,0
|
|
20231211,120500,501843000,385000,385000,385000,385000,0
|
|
20231211,120400,501843000,385000,385000,385000,385000,3
|
|
20231211,120300,500688000,385000,385000,385000,385000,0
|
|
20231211,120200,500688000,385000,385000,385000,385000,0
|
|
20231211,120100,500688000,385000,385000,385000,385000,0
|
|
20231211,120000,500688000,385000,385000,385000,385000,9
|
|
20231211,115900,497223000,384500,384500,384500,384500,5
|
|
20231211,115800,495300500,384500,385000,385000,384500,12
|
|
20231211,115700,490686000,385000,385000,385000,385000,0
|
|
20231211,115600,490686000,385000,385000,385000,385000,2
|
|
20231211,115500,489916000,385000,385000,385000,385000,1
|
|
20231211,115400,489531000,386000,386000,386000,386000,1
|
|
20231211,115300,489145000,386500,386500,386500,386500,0
|
|
20231211,115200,489145000,386500,386500,386500,386500,0
|
|
20231211,115100,489145000,386500,386500,386500,386500,0
|
|
20231211,115000,489145000,386500,386500,386500,386500,0
|
|
20231211,114900,489145000,386500,386500,386500,386500,0
|
|
20231211,114800,489145000,386500,386500,386500,386500,1
|
|
20231211,114700,488758500,386500,386500,386500,386500,0
|
|
20231211,114600,488758500,386500,386500,386500,386500,0
|
|
20231211,114500,488758500,386500,386500,386500,386500,1
|
|
20231211,114400,488372000,385000,385000,385000,385000,0
|
|
20231211,114300,488372000,385000,384500,385000,384500,9
|
|
20231211,114200,484907500,385000,385000,385000,385000,0
|
|
20231211,114100,484907500,385000,385000,385000,385000,4
|
|
20231211,114000,483367500,385000,385000,385000,385000,0
|
|
20231211,113900,483367500,385000,385000,385000,385000,0
|
|
20231211,113800,483367500,385000,385000,385000,385000,0
|
|
20231211,113700,483367500,385000,385000,385000,385000,0
|
|
20231211,113600,483367500,385000,385000,385000,385000,49
|
|
20231211,113500,464502500,385000,386000,386000,385000,152
|
|
20231211,113400,405920500,386500,386500,386500,386500,1
|
|
20231211,113300,405534000,386000,386000,386000,386000,4
|
|
20231211,113200,403990000,386500,386500,386500,386500,1
|
|
20231211,113100,403603500,386500,386500,386500,386500,3
|
|
20231211,113000,402444000,386000,386000,386000,386000,0
|
|
20231211,112900,402444000,386000,386000,386000,386000,0
|
|
20231211,112800,402444000,386000,386000,386000,386000,0
|
|
20231211,112700,402444000,386000,386000,386000,386000,0
|
|
20231211,112600,402444000,386000,386000,386000,386000,0
|
|
20231211,112500,402444000,386000,386000,386000,386000,0
|
|
20231211,112400,402444000,386000,386000,386000,386000,0
|
|
20231211,112300,402444000,386000,386000,386000,386000,0
|
|
20231211,112200,402444000,386000,386000,386000,386000,0
|
|
20231211,112100,402444000,386000,386000,386000,386000,0
|
|
20231211,112000,402444000,386000,386000,386000,386000,0
|
|
20231211,111900,402444000,386000,386000,386000,386000,0
|
|
20231211,111800,402444000,386000,386000,386000,386000,3
|
|
20231211,111700,401286000,386000,386000,386000,386000,0
|
|
20231211,111600,401286000,386000,386000,386000,386000,0
|
|
20231211,111500,401286000,386000,386000,386000,386000,1
|
|
20231211,111400,400900000,385500,385500,385500,385500,0
|
|
20231211,111300,400900000,385500,386000,386000,385500,3
|
|
20231211,111200,399743000,386000,386000,386000,386000,0
|
|
20231211,111100,399743000,386000,386000,386000,386000,0
|
|
20231211,111000,399743000,386000,385000,386000,385000,2
|
|
20231211,110900,398972000,384500,384500,384500,384500,0
|
|
20231211,110800,398972000,384500,386500,386500,384500,310
|
|
20231211,110700,279670000,386500,386500,386500,386500,65
|
|
20231211,110600,254547500,386500,386500,386500,386500,2
|
|
20231211,110500,253774500,387000,387000,387000,387000,0
|
|
20231211,110400,253774500,387000,387000,387000,387000,0
|
|
20231211,110300,253774500,387000,387000,387000,387000,0
|
|
20231211,110200,253774500,387000,387000,387000,387000,1
|
|
20231211,110100,253387500,386500,386500,386500,386500,0
|
|
20231211,110000,253387500,386500,386500,386500,386500,0
|
|
20231211,105900,253387500,386500,386500,386500,386500,0
|
|
20231211,105800,253387500,386500,386500,386500,386500,2
|
|
20231211,105700,252614500,386500,386500,386500,386500,0
|
|
20231211,105600,252614500,386500,386500,386500,386500,0
|
|
20231211,105500,252614500,386500,386500,386500,386500,1
|
|
20231211,105400,252228000,387000,387000,387000,387000,0
|
|
20231211,105300,252228000,387000,387000,387000,387000,0
|
|
20231211,105200,252228000,387000,387000,387000,387000,1
|
|
20231211,105100,251841000,386500,386500,386500,386500,0
|
|
20231211,105000,251841000,386500,386500,386500,386500,0
|
|
20231211,104900,251841000,386500,386500,386500,386500,0
|
|
20231211,104800,251841000,386500,386500,386500,386500,0
|
|
20231211,104700,251841000,386500,387000,387000,386500,33
|
|
20231211,104600,239075000,387000,387000,387000,387000,1
|
|
20231211,104500,238688000,387000,387000,387000,387000,1
|
|
20231211,104400,238301000,387000,387000,387000,387000,2
|
|
20231211,104300,237527000,387000,387000,387000,387000,0
|
|
20231211,104200,237527000,387000,387000,387000,387000,0
|
|
20231211,104100,237527000,387000,387000,387000,387000,1
|
|
20231211,104000,237140000,387000,387000,387000,387000,0
|
|
20231211,103900,237140000,387000,387000,387000,387000,0
|
|
20231211,103800,237140000,387000,387000,387000,387000,0
|
|
20231211,103700,237140000,387000,387000,387000,387000,0
|
|
20231211,103600,237140000,387000,387000,387000,387000,0
|
|
20231211,103500,237140000,387000,387000,387000,387000,5
|
|
20231211,103400,235205000,387000,387000,387000,387000,0
|
|
20231211,103300,235205000,387000,387000,387000,387000,0
|
|
20231211,103200,235205000,387000,387000,387000,387000,1
|
|
20231211,103100,234818000,387500,387500,387500,387500,0
|
|
20231211,103000,234818000,387500,387500,387500,387500,0
|
|
20231211,102900,234818000,387500,387500,387500,387500,3
|
|
20231211,102800,233655500,387500,387500,387500,387500,2
|
|
20231211,102700,232880500,387500,387000,387500,387000,7
|
|
20231211,102600,230168500,387000,387000,387000,387000,2
|
|
20231211,102500,229394500,387500,387500,387500,387500,0
|
|
20231211,102400,229394500,387500,387500,387500,387500,0
|
|
20231211,102300,229394500,387500,387500,387500,387500,0
|
|
20231211,102200,229394500,387500,387500,387500,387500,1
|
|
20231211,102100,229007000,387000,387000,387000,387000,2
|
|
20231211,102000,228233000,387000,387000,387000,387000,2
|
|
20231211,101900,227459000,387000,387000,387000,387000,28
|
|
20231211,101800,216623000,387000,387000,387000,387000,1
|
|
20231211,101700,216236000,387000,387000,387000,387000,0
|
|
20231211,101600,216236000,387000,387000,387000,387000,0
|
|
20231211,101500,216236000,387000,387000,387000,386500,9
|
|
20231211,101400,212754500,387000,387000,387000,387000,0
|
|
20231211,101300,212754500,387000,387000,387000,387000,5
|
|
20231211,101200,210819500,387000,387000,387000,387000,8
|
|
20231211,101100,207723500,387000,387000,387000,387000,0
|
|
20231211,101000,207723500,387000,387000,387000,387000,2
|
|
20231211,100900,206949500,387500,387500,387500,387500,0
|
|
20231211,100800,206949500,387500,387500,387500,387500,1
|
|
20231211,100700,206562000,387500,387000,387500,387000,6
|
|
20231211,100600,204239000,387000,387000,387000,387000,12
|
|
20231211,100500,199595000,387000,387000,387000,387000,3
|
|
20231211,100400,198434000,386500,386500,386500,386500,10
|
|
20231211,100300,194569000,387000,387000,387000,387000,0
|
|
20231211,100200,194569000,387000,387000,387000,387000,2
|
|
20231211,100100,193795000,387000,387000,387000,387000,1
|
|
20231211,100000,193408000,387000,387000,387000,387000,2
|
|
20231211,095900,192634000,387000,387000,387000,387000,5
|
|
20231211,095800,190699000,387000,387000,387000,387000,2
|
|
20231211,095700,189925000,387000,387000,387000,387000,3
|
|
20231211,095600,188764000,387000,387000,387000,387000,1
|
|
20231211,095500,188377000,387000,387000,387000,387000,2
|
|
20231211,095400,187603000,387000,387000,387000,387000,2
|
|
20231211,095300,186829000,387000,386500,387000,386500,6
|
|
20231211,095200,184509000,387000,387000,387000,387000,0
|
|
20231211,095100,184509000,387000,387000,387000,387000,26
|
|
20231211,095000,174447000,387500,387500,387500,387500,1
|
|
20231211,094900,174059500,387500,387500,387500,387500,0
|
|
20231211,094800,174059500,387500,387500,387500,387500,1
|
|
20231211,094700,173672000,387500,387500,387500,387500,6
|
|
20231211,094600,171347000,387500,386500,387500,386500,25
|
|
20231211,094500,161674000,387000,387000,387000,387000,18
|
|
20231211,094400,154708000,387000,387000,387000,387000,0
|
|
20231211,094300,154708000,387000,387000,387000,387000,0
|
|
20231211,094200,154708000,387000,387000,387000,387000,10
|
|
20231211,094100,150838000,387000,387000,387000,386500,3
|
|
20231211,094000,149677500,387000,386500,387000,386500,83
|
|
20231211,093900,117593500,386000,386000,386000,386000,1
|
|
20231211,093800,117207500,386500,386500,386500,386500,2
|
|
20231211,093700,116434500,386500,386500,386500,386500,3
|
|
20231211,093600,115275000,386500,386500,386500,386500,2
|
|
20231211,093500,114502000,386500,386000,386500,386000,7
|
|
20231211,093400,111799500,386000,386000,386000,386000,1
|
|
20231211,093300,111413500,386000,386000,386000,386000,0
|
|
20231211,093200,111413500,386000,386000,386000,386000,1
|
|
20231211,093100,111027500,386000,386000,386000,386000,2
|
|
20231211,093000,110255500,386000,386000,386000,386000,2
|
|
20231211,092900,109483500,386000,386000,386000,386000,1
|
|
20231211,092800,109097500,386000,386000,386000,386000,3
|
|
20231211,092700,107939500,386000,386000,386000,386000,24
|
|
20231211,092600,98675500,386500,386500,386500,386000,7
|
|
20231211,092500,95972500,386000,386000,386000,386000,2
|
|
20231211,092400,95200500,386500,386500,386500,386500,0
|
|
20231211,092300,95200500,386500,385500,386500,385500,5
|
|
20231211,092200,93271000,386500,386000,386500,386000,11
|
|
20231211,092100,89023000,386000,386000,386000,386000,0
|
|
20231211,092000,89023000,386000,386000,386000,385500,3
|
|
20231211,091900,87865500,386500,386500,386500,386500,0
|
|
20231211,091800,87865500,386500,386500,386500,386500,1
|
|
20231211,091700,87479000,386500,386000,386500,386000,3
|
|
20231211,091600,86320500,386000,386000,386000,386000,1
|
|
20231211,091500,85934500,386500,386500,386500,386500,0
|
|
20231211,091400,85934500,386500,386500,386500,386500,3
|
|
20231211,091300,84775000,386000,386000,386000,386000,1
|
|
20231211,091200,84389000,386000,386000,386000,386000,4
|
|
20231211,091100,82845000,386000,386000,386000,386000,5
|
|
20231211,091000,80915000,386000,385000,386000,385000,29
|
|
20231211,090900,69723500,385500,385000,385500,385000,9
|
|
20231211,090800,66257500,385000,385000,385000,385000,21
|
|
20231211,090700,58172500,385000,385500,385500,385000,25
|
|
20231211,090600,48544500,385500,385500,385500,385500,5
|
|
20231211,090500,46617000,385500,385500,385500,385500,3
|
|
20231211,090400,45460500,385500,385500,385500,385500,1
|
|
20231211,090300,45075000,385000,385500,386000,385000,37
|
|
20231211,090200,30822500,385000,385000,385000,385000,26
|
|
20231211,090100,20812500,384500,385500,385500,384500,40
|
|
20231211,090000,5424000,385000,388000,388000,385000,14
|