592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184900,802708500,387000,387000,387000,387000,119
|
|
20231212,184800,802708500,387000,387000,387000,387000,0
|
|
20231212,184700,802708500,387000,387000,387000,387000,0
|
|
20231212,184600,802708500,387000,387000,387000,387000,0
|
|
20231212,184500,802708500,387000,387000,387000,387000,0
|
|
20231212,184400,802708500,387000,387000,387000,387000,0
|
|
20231212,184300,802708500,387000,387000,387000,387000,0
|
|
20231212,184200,802708500,387000,387000,387000,387000,0
|
|
20231212,184100,802708500,387000,387000,387000,387000,0
|
|
20231212,184000,802708500,387000,387000,387000,387000,0
|
|
20231212,183900,802708500,387000,387000,387000,387000,0
|
|
20231212,183800,802708500,387000,387000,387000,387000,0
|
|
20231212,183700,802708500,387000,387000,387000,387000,0
|
|
20231212,183600,802708500,387000,387000,387000,387000,0
|
|
20231212,183500,802708500,387000,387000,387000,387000,0
|
|
20231212,183400,802708500,387000,387000,387000,387000,0
|
|
20231212,183300,802708500,387000,387000,387000,387000,0
|
|
20231212,183200,802708500,387000,387000,387000,387000,0
|
|
20231212,183100,802708500,387000,387000,387000,387000,0
|
|
20231212,183000,802708500,387000,387000,387000,387000,0
|
|
20231212,182900,802708500,387000,387000,387000,387000,0
|
|
20231212,182800,802708500,387000,387000,387000,387000,0
|
|
20231212,182700,802708500,387000,387000,387000,387000,0
|
|
20231212,182600,802708500,387000,387000,387000,387000,0
|
|
20231212,182500,802708500,387000,387000,387000,387000,0
|
|
20231212,182400,802708500,387000,387000,387000,387000,0
|
|
20231212,182300,802708500,387000,387000,387000,387000,0
|
|
20231212,182200,802708500,387000,387000,387000,387000,0
|
|
20231212,182100,802708500,387000,387000,387000,387000,0
|
|
20231212,182000,802708500,387000,387000,387000,387000,0
|
|
20231212,181900,802708500,387000,387000,387000,387000,119
|
|
20231212,181800,802708500,387000,387000,387000,387000,0
|
|
20231212,181700,802708500,387000,387000,387000,387000,0
|
|
20231212,181600,802708500,387000,387000,387000,387000,0
|
|
20231212,181500,802708500,387000,387000,387000,387000,0
|
|
20231212,181400,802708500,387000,387000,387000,387000,0
|
|
20231212,181300,802708500,387000,387000,387000,387000,0
|
|
20231212,181200,802708500,387000,387000,387000,387000,0
|
|
20231212,181100,802708500,387000,387000,387000,387000,0
|
|
20231212,181000,802708500,387000,387000,387000,387000,0
|
|
20231212,180900,802708500,387000,387000,387000,387000,0
|
|
20231212,180800,802708500,387000,387000,387000,387000,0
|
|
20231212,180700,802708500,387000,387000,387000,387000,0
|
|
20231212,180600,802708500,387000,387000,387000,387000,0
|
|
20231212,180500,802708500,387000,387000,387000,387000,0
|
|
20231212,180400,802708500,387000,387000,387000,387000,0
|
|
20231212,180300,802708500,387000,387000,387000,387000,0
|
|
20231212,180200,802708500,387000,387000,387000,387000,0
|
|
20231212,180100,802708500,387000,387000,387000,387000,0
|
|
20231212,180000,802708500,387000,387000,387000,387000,0
|
|
20231212,175900,802708500,387000,387000,387000,387000,0
|
|
20231212,175800,802708500,387000,387000,387000,387000,0
|
|
20231212,175700,802708500,387000,387000,387000,387000,0
|
|
20231212,175600,802708500,387000,387000,387000,387000,0
|
|
20231212,175500,802708500,387000,387000,387000,387000,0
|
|
20231212,175400,802708500,387000,387000,387000,387000,0
|
|
20231212,175300,802708500,387000,387000,387000,387000,0
|
|
20231212,175200,802708500,387000,387000,387000,387000,0
|
|
20231212,175100,802708500,387000,387000,387000,387000,0
|
|
20231212,175000,802708500,387000,387000,387000,387000,0
|
|
20231212,174900,802708500,387000,387000,387000,387000,119
|
|
20231212,174800,802708500,387000,387000,387000,387000,0
|
|
20231212,174700,802708500,387000,387000,387000,387000,0
|
|
20231212,174600,802708500,387000,387000,387000,387000,0
|
|
20231212,174500,802708500,387000,387000,387000,387000,0
|
|
20231212,174400,802708500,387000,387000,387000,387000,0
|
|
20231212,174300,802708500,387000,387000,387000,387000,0
|
|
20231212,174200,802708500,387000,387000,387000,387000,0
|
|
20231212,174100,802708500,387000,387000,387000,387000,0
|
|
20231212,174000,802708500,387000,387000,387000,387000,0
|
|
20231212,173900,802708500,387000,387000,387000,387000,0
|
|
20231212,173800,802708500,387000,387000,387000,387000,0
|
|
20231212,173700,802708500,387000,387000,387000,387000,0
|
|
20231212,173600,802708500,387000,387000,387000,387000,0
|
|
20231212,173500,802708500,387000,387000,387000,387000,0
|
|
20231212,173400,802708500,387000,387000,387000,387000,0
|
|
20231212,173300,802708500,387000,387000,387000,387000,0
|
|
20231212,173200,802708500,387000,387000,387000,387000,0
|
|
20231212,173100,802708500,387000,387000,387000,387000,0
|
|
20231212,173000,802708500,387000,387000,387000,387000,0
|
|
20231212,172900,802708500,387000,387000,387000,387000,0
|
|
20231212,172800,802708500,387000,387000,387000,387000,0
|
|
20231212,172700,802708500,387000,387000,387000,387000,0
|
|
20231212,172600,802708500,387000,387000,387000,387000,0
|
|
20231212,172500,802708500,387000,387000,387000,387000,0
|
|
20231212,172400,802708500,387000,387000,387000,387000,0
|
|
20231212,172300,802708500,387000,387000,387000,387000,0
|
|
20231212,172200,802708500,387000,387000,387000,387000,0
|
|
20231212,172100,802708500,387000,387000,387000,387000,0
|
|
20231212,172000,802708500,387000,387000,387000,387000,0
|
|
20231212,171900,802708500,387000,387000,387000,387000,119
|
|
20231212,171800,802708500,387000,387000,387000,387000,0
|
|
20231212,171700,802708500,387000,387000,387000,387000,0
|
|
20231212,171600,802708500,387000,387000,387000,387000,0
|
|
20231212,171500,802708500,387000,387000,387000,387000,0
|
|
20231212,171400,802708500,387000,387000,387000,387000,0
|
|
20231212,171300,802708500,387000,387000,387000,387000,0
|
|
20231212,171200,802708500,387000,387000,387000,387000,0
|
|
20231212,171100,802708500,387000,387000,387000,387000,0
|
|
20231212,171000,802708500,387000,387000,387000,387000,0
|
|
20231212,170900,802708500,387000,387000,387000,387000,0
|
|
20231212,170800,802708500,387000,387000,387000,387000,0
|
|
20231212,170700,802708500,387000,387000,387000,387000,0
|
|
20231212,170600,802708500,387000,387000,387000,387000,0
|
|
20231212,170500,802708500,387000,387000,387000,387000,0
|
|
20231212,170400,802708500,387000,387000,387000,387000,0
|
|
20231212,170300,802708500,387000,387000,387000,387000,0
|
|
20231212,170200,802708500,387000,387000,387000,387000,0
|
|
20231212,170100,802708500,387000,387000,387000,387000,0
|
|
20231212,170000,802708500,387000,387000,387000,387000,0
|
|
20231212,165900,802708500,387000,387000,387000,387000,0
|
|
20231212,165800,802708500,387000,387000,387000,387000,0
|
|
20231212,165700,802708500,387000,387000,387000,387000,0
|
|
20231212,165600,802708500,387000,387000,387000,387000,0
|
|
20231212,165500,802708500,387000,387000,387000,387000,0
|
|
20231212,165400,802708500,387000,387000,387000,387000,0
|
|
20231212,165300,802708500,387000,387000,387000,387000,0
|
|
20231212,165200,802708500,387000,387000,387000,387000,0
|
|
20231212,165100,802708500,387000,387000,387000,387000,0
|
|
20231212,165000,802708500,387000,387000,387000,387000,0
|
|
20231212,164900,802708500,387000,387000,387000,387000,119
|
|
20231212,164800,802708500,387000,387000,387000,387000,0
|
|
20231212,164700,802708500,387000,387000,387000,387000,0
|
|
20231212,164600,802708500,387000,387000,387000,387000,0
|
|
20231212,164500,802708500,387000,387000,387000,387000,0
|
|
20231212,164400,802708500,387000,387000,387000,387000,0
|
|
20231212,164300,802708500,387000,387000,387000,387000,0
|
|
20231212,164200,802708500,387000,387000,387000,387000,0
|
|
20231212,164100,802708500,387000,387000,387000,387000,0
|
|
20231212,164000,802708500,387000,387000,387000,387000,0
|
|
20231212,163900,802708500,387000,387000,387000,387000,0
|
|
20231212,163800,802708500,387000,387000,387000,387000,0
|
|
20231212,163700,802708500,387000,387000,387000,387000,0
|
|
20231212,163600,802708500,387000,387000,387000,387000,0
|
|
20231212,163500,802708500,387000,387000,387000,387000,0
|
|
20231212,163400,802708500,387000,387000,387000,387000,0
|
|
20231212,163300,802708500,387000,387000,387000,387000,0
|
|
20231212,163200,802708500,387000,387000,387000,387000,0
|
|
20231212,163100,802708500,387000,387000,387000,387000,0
|
|
20231212,163000,802708500,387000,387000,387000,387000,0
|
|
20231212,162900,802708500,387000,387000,387000,387000,0
|
|
20231212,162800,802708500,387000,387000,387000,387000,0
|
|
20231212,162700,802708500,387000,387000,387000,387000,0
|
|
20231212,162600,802708500,387000,387000,387000,387000,0
|
|
20231212,162500,802708500,387000,387000,387000,387000,0
|
|
20231212,162400,802708500,387000,387000,387000,387000,0
|
|
20231212,162300,802708500,387000,387000,387000,387000,0
|
|
20231212,162200,802708500,387000,387000,387000,387000,0
|
|
20231212,162100,802708500,387000,387000,387000,387000,0
|
|
20231212,162000,802708500,387000,387000,387000,387000,0
|
|
20231212,161900,802708500,387000,387000,387000,387000,119
|
|
20231212,161800,802708500,387000,387000,387000,387000,0
|
|
20231212,161700,802708500,387000,387000,387000,387000,0
|
|
20231212,161600,802708500,387000,387000,387000,387000,0
|
|
20231212,161500,802708500,387000,387000,387000,387000,0
|
|
20231212,161400,802708500,387000,387000,387000,387000,0
|
|
20231212,161300,802708500,387000,387000,387000,387000,0
|
|
20231212,161200,802708500,387000,387000,387000,387000,0
|
|
20231212,161100,802708500,387000,387000,387000,387000,0
|
|
20231212,161000,802708500,387000,387000,387000,387000,0
|
|
20231212,160900,802708500,387000,387000,387000,387000,0
|
|
20231212,160800,802708500,387000,387000,387000,387000,0
|
|
20231212,160700,802708500,387000,387000,387000,387000,0
|
|
20231212,160600,802708500,387000,387000,387000,387000,0
|
|
20231212,160500,802708500,387000,387000,387000,387000,0
|
|
20231212,160400,802708500,387000,387000,387000,387000,0
|
|
20231212,160300,802708500,387000,387000,387000,387000,0
|
|
20231212,160200,802708500,387000,387000,387000,387000,0
|
|
20231212,160100,802708500,387000,387000,387000,387000,0
|
|
20231212,160000,802708500,387000,387000,387000,387000,0
|
|
20231212,155900,802708500,387000,387000,387000,387000,0
|
|
20231212,155800,802708500,387000,387000,387000,387000,0
|
|
20231212,155700,802708500,387000,387000,387000,387000,0
|
|
20231212,155600,802708500,387000,387000,387000,387000,0
|
|
20231212,155500,802708500,387000,387000,387000,387000,0
|
|
20231212,155400,802708500,387000,387000,387000,387000,0
|
|
20231212,155300,802708500,387000,387000,387000,387000,0
|
|
20231212,155200,802708500,387000,387000,387000,387000,0
|
|
20231212,155100,802708500,387000,387000,387000,387000,0
|
|
20231212,155000,802708500,387000,387000,387000,387000,0
|
|
20231212,154900,802708500,387000,387000,387000,387000,119
|
|
20231212,154800,802708500,387000,387000,387000,387000,0
|
|
20231212,154700,802708500,387000,387000,387000,387000,0
|
|
20231212,154600,802708500,387000,387000,387000,387000,0
|
|
20231212,154500,802708500,387000,387000,387000,387000,0
|
|
20231212,154400,802708500,387000,387000,387000,387000,0
|
|
20231212,154300,802708500,387000,387000,387000,387000,0
|
|
20231212,154200,802708500,387000,387000,387000,387000,0
|
|
20231212,154100,802708500,387000,387000,387000,387000,0
|
|
20231212,154000,802708500,387000,387000,387000,387000,0
|
|
20231212,153900,802708500,387000,387000,387000,387000,0
|
|
20231212,153800,802708500,387000,387000,387000,387000,0
|
|
20231212,153700,802708500,387000,387000,387000,387000,0
|
|
20231212,153600,802708500,387000,387000,387000,387000,0
|
|
20231212,153500,802708500,387000,387000,387000,387000,0
|
|
20231212,153400,802708500,387000,387000,387000,387000,0
|
|
20231212,153300,802708500,387000,387000,387000,387000,0
|
|
20231212,153200,802708500,387000,387000,387000,387000,0
|
|
20231212,153100,802708500,387000,387000,387000,387000,0
|
|
20231212,153000,802708500,387000,387000,387000,387000,119
|
|
20231212,152900,756655500,387500,387500,387500,387500,0
|
|
20231212,152800,756655500,387500,387500,387500,387500,0
|
|
20231212,152700,756655500,387500,387500,387500,387500,0
|
|
20231212,152600,756655500,387500,387500,387500,387500,0
|
|
20231212,152500,756655500,387500,387500,387500,387500,0
|
|
20231212,152400,756655500,387500,387500,387500,387500,0
|
|
20231212,152300,756655500,387500,387500,387500,387500,0
|
|
20231212,152200,756655500,387500,387500,387500,387500,0
|
|
20231212,152100,756655500,387500,387500,387500,387500,0
|
|
20231212,152000,756655500,387500,387500,387500,387500,0
|
|
20231212,151900,756655500,387500,387500,387500,387500,14
|
|
20231212,151800,751230500,388000,388000,388000,387500,9
|
|
20231212,151700,747739000,388000,388000,388000,387500,23
|
|
20231212,151600,738819000,388000,388000,388500,388000,26
|
|
20231212,151500,728725000,388500,388000,388500,388000,10
|
|
20231212,151400,724840500,388000,388000,388000,388000,3
|
|
20231212,151300,723676500,388000,388000,388000,388000,0
|
|
20231212,151200,723676500,388000,388500,388500,388000,3
|
|
20231212,151100,722511500,388000,388000,388000,388000,2
|
|
20231212,151000,721735500,387500,388500,388500,387500,8
|
|
20231212,150900,718631000,388000,388000,388000,388000,0
|
|
20231212,150800,718631000,388000,388000,388000,388000,8
|
|
20231212,150700,715527000,387500,388000,388000,387500,37
|
|
20231212,150600,701188500,387500,387500,387500,387500,0
|
|
20231212,150500,701188500,387500,388500,388500,387500,2
|
|
20231212,150400,700412500,388500,388500,388500,388500,3
|
|
20231212,150300,699247000,388000,387500,388000,387500,5
|
|
20231212,150200,697307500,387500,387500,387500,387500,0
|
|
20231212,150100,697307500,387500,388000,388000,387500,54
|
|
20231212,150000,676356000,388000,388500,388500,388000,7
|
|
20231212,145900,673639500,388000,388000,388000,388000,1
|
|
20231212,145800,673251500,388500,388500,388500,388500,4
|
|
20231212,145700,671697500,388000,388000,388000,388000,3
|
|
20231212,145600,670533500,388000,388000,388000,388000,1
|
|
20231212,145500,670145500,388000,388000,388000,388000,4
|
|
20231212,145400,668593500,388000,388000,388000,388000,2
|
|
20231212,145300,667817500,388500,388000,388500,388000,9
|
|
20231212,145200,664321500,388000,388000,388000,388000,0
|
|
20231212,145100,664321500,388000,388500,388500,388000,3
|
|
20231212,145000,663156500,388500,388500,388500,388500,10
|
|
20231212,144900,659271500,388000,388500,388500,388000,2
|
|
20231212,144800,658495000,388000,388000,388000,388000,0
|
|
20231212,144700,658495000,388000,388000,388000,388000,3
|
|
20231212,144600,657331000,388000,388000,388000,388000,1
|
|
20231212,144500,656943000,388000,388000,388000,388000,7
|
|
20231212,144400,654227000,388000,388000,388000,388000,2
|
|
20231212,144300,653451000,388000,388000,388000,388000,1
|
|
20231212,144200,653063000,388000,388000,388000,388000,8
|
|
20231212,144100,649959000,388000,388500,388500,388000,26
|
|
20231212,144000,639858500,388500,388000,388500,388000,2
|
|
20231212,143900,639082000,388000,388000,388000,388000,0
|
|
20231212,143800,639082000,388000,388000,388000,388000,1
|
|
20231212,143700,638694000,388000,388000,388000,388000,2
|
|
20231212,143600,637918000,387500,387500,387500,387500,1
|
|
20231212,143500,637530500,387500,387500,387500,387500,0
|
|
20231212,143400,637530500,387500,387500,387500,387500,1
|
|
20231212,143300,637143000,387500,387500,387500,387500,0
|
|
20231212,143200,637143000,387500,387500,387500,387500,1
|
|
20231212,143100,636755500,387500,387500,387500,387500,0
|
|
20231212,143000,636755500,387500,387500,387500,387500,2
|
|
20231212,142900,635980500,387500,387500,387500,387500,3
|
|
20231212,142800,634818000,387500,387500,387500,387500,1
|
|
20231212,142700,634430500,388000,387500,388000,387500,2
|
|
20231212,142600,633655000,387500,387500,387500,387500,4
|
|
20231212,142500,632105000,387500,387500,387500,387500,0
|
|
20231212,142400,632105000,387500,387500,387500,387500,4
|
|
20231212,142300,630555000,387500,387500,387500,387500,1
|
|
20231212,142200,630167500,388000,388000,388000,388000,4
|
|
20231212,142100,628615500,388000,388500,388500,388000,2
|
|
20231212,142000,627839000,388000,388000,388000,388000,4
|
|
20231212,141900,626287000,388000,388000,388000,388000,1
|
|
20231212,141800,625899000,388000,388000,388000,388000,1
|
|
20231212,141700,625511000,388000,388000,388000,388000,1
|
|
20231212,141600,625123000,388000,388000,388000,388000,2
|
|
20231212,141500,624347000,388000,388000,388000,388000,7
|
|
20231212,141400,621631000,388000,388000,388000,388000,0
|
|
20231212,141300,621631000,388000,388000,388000,388000,2
|
|
20231212,141200,620855000,388000,388000,388000,388000,7
|
|
20231212,141100,618139000,388000,388000,388000,388000,11
|
|
20231212,141000,613871000,388000,388000,388000,388000,0
|
|
20231212,140900,613871000,388000,388000,388000,388000,1
|
|
20231212,140800,613483000,388000,388000,388000,388000,0
|
|
20231212,140700,613483000,388000,388000,388000,388000,52
|
|
20231212,140600,593307000,388000,388000,388000,388000,1
|
|
20231212,140500,592919000,388500,388500,388500,388500,0
|
|
20231212,140400,592919000,388500,388500,388500,388500,0
|
|
20231212,140300,592919000,388500,388500,388500,388500,0
|
|
20231212,140200,592919000,388500,388000,388500,388000,2
|
|
20231212,140100,592142500,388500,388500,388500,388500,0
|
|
20231212,140000,592142500,388500,388500,388500,388500,21
|
|
20231212,135900,583984000,388500,388500,388500,388500,0
|
|
20231212,135800,583984000,388500,388500,388500,388500,0
|
|
20231212,135700,583984000,388500,388500,388500,388000,3
|
|
20231212,135600,582819000,388000,388000,388000,388000,6
|
|
20231212,135500,580491000,388000,388000,388000,388000,0
|
|
20231212,135400,580491000,388000,388000,388000,388000,0
|
|
20231212,135300,580491000,388000,388000,388000,388000,0
|
|
20231212,135200,580491000,388000,388000,388000,388000,28
|
|
20231212,135100,569627000,388000,388000,388000,388000,5
|
|
20231212,135000,567687000,387500,388000,388000,387500,3
|
|
20231212,134900,566523500,388000,388000,388000,388000,0
|
|
20231212,134800,566523500,388000,388000,388000,388000,0
|
|
20231212,134700,566523500,388000,387500,388000,387500,2
|
|
20231212,134600,565748000,387500,387500,387500,387500,1
|
|
20231212,134500,565360500,387500,387500,387500,387500,1
|
|
20231212,134400,564973000,387500,387500,387500,387500,0
|
|
20231212,134300,564973000,387500,387500,387500,387500,0
|
|
20231212,134200,564973000,387500,387500,387500,387500,0
|
|
20231212,134100,564973000,387500,387500,387500,387500,18
|
|
20231212,134000,557998000,388000,388000,388000,388000,0
|
|
20231212,133900,557998000,388000,388000,388000,388000,0
|
|
20231212,133800,557998000,388000,388000,388000,388000,13
|
|
20231212,133700,552954000,387500,387500,387500,387500,1
|
|
20231212,133600,552566500,387500,387500,387500,387500,1
|
|
20231212,133500,552179000,387500,387500,387500,387500,1
|
|
20231212,133400,551791500,387500,388000,388000,387500,7
|
|
20231212,133300,549078000,388000,388000,388000,388000,3
|
|
20231212,133200,547914000,388000,388000,388000,388000,0
|
|
20231212,133100,547914000,388000,388000,388000,388000,2
|
|
20231212,133000,547138000,387500,387500,387500,387500,0
|
|
20231212,132900,547138000,387500,387500,387500,387500,4
|
|
20231212,132800,545588000,387500,387500,387500,387500,0
|
|
20231212,132700,545588000,387500,387500,387500,387500,0
|
|
20231212,132600,545588000,387500,387500,387500,387500,11
|
|
20231212,132500,541325500,387500,387000,387500,387000,13
|
|
20231212,132400,536288500,387000,387000,387000,387000,0
|
|
20231212,132300,536288500,387000,387000,387000,387000,0
|
|
20231212,132200,536288500,387000,387000,387000,387000,1
|
|
20231212,132100,535901500,387000,387000,387000,387000,0
|
|
20231212,132000,535901500,387000,387000,387000,387000,1
|
|
20231212,131900,535514500,387000,387000,387000,387000,1
|
|
20231212,131800,535127500,387000,387000,387000,387000,9
|
|
20231212,131700,531644500,386500,386500,386500,386500,0
|
|
20231212,131600,531644500,386500,387000,387000,386500,5
|
|
20231212,131500,529710000,387000,387000,387000,387000,0
|
|
20231212,131400,529710000,387000,387000,387000,387000,0
|
|
20231212,131300,529710000,387000,387000,387000,387000,2
|
|
20231212,131200,528936000,386500,386500,386500,386500,0
|
|
20231212,131100,528936000,386500,386500,386500,386500,0
|
|
20231212,131000,528936000,386500,386500,386500,386500,0
|
|
20231212,130900,528936000,386500,387000,387000,386500,4
|
|
20231212,130800,527389500,387000,387000,387000,387000,0
|
|
20231212,130700,527389500,387000,387000,387000,387000,0
|
|
20231212,130600,527389500,387000,387000,387000,387000,0
|
|
20231212,130500,527389500,387000,387000,387000,387000,0
|
|
20231212,130400,527389500,387000,387000,387000,387000,0
|
|
20231212,130300,527389500,387000,387000,387000,387000,0
|
|
20231212,130200,527389500,387000,387000,387000,387000,0
|
|
20231212,130100,527389500,387000,387000,387000,387000,1
|
|
20231212,130000,527002500,386500,387500,387500,386500,2
|
|
20231212,125900,526228500,388000,388000,388000,388000,0
|
|
20231212,125800,526228500,388000,388000,388000,388000,0
|
|
20231212,125700,526228500,388000,388000,388000,388000,0
|
|
20231212,125600,526228500,388000,388000,388000,388000,0
|
|
20231212,125500,526228500,388000,388000,388000,388000,0
|
|
20231212,125400,526228500,388000,388000,388000,388000,0
|
|
20231212,125300,526228500,388000,388000,388000,388000,0
|
|
20231212,125200,526228500,388000,388000,388000,388000,0
|
|
20231212,125100,526228500,388000,388000,388000,388000,0
|
|
20231212,125000,526228500,388000,388000,388000,388000,1
|
|
20231212,124900,525840500,388000,388000,388000,388000,0
|
|
20231212,124800,525840500,388000,387500,388000,387500,2
|
|
20231212,124700,525065000,386500,386500,386500,386500,0
|
|
20231212,124600,525065000,386500,386500,386500,386500,0
|
|
20231212,124500,525065000,386500,388000,388000,386500,54
|
|
20231212,124400,504140500,387500,386500,387500,386500,123
|
|
20231212,124300,456558000,386500,386500,386500,386500,0
|
|
20231212,124200,456558000,386500,386500,386500,386500,1
|
|
20231212,124100,456171500,386500,386500,386500,386500,0
|
|
20231212,124000,456171500,386500,386500,386500,386500,0
|
|
20231212,123900,456171500,386500,386500,386500,386500,0
|
|
20231212,123800,456171500,386500,386500,386500,386500,0
|
|
20231212,123700,456171500,386500,386500,386500,386500,13
|
|
20231212,123600,451147000,386500,386500,386500,386500,3
|
|
20231212,123500,449987500,386500,386500,386500,386500,11
|
|
20231212,123400,445736000,386500,386500,386500,386500,0
|
|
20231212,123300,445736000,386500,386500,386500,386500,4
|
|
20231212,123200,444190000,386000,386000,386000,386000,0
|
|
20231212,123100,444190000,386000,386000,386000,386000,1
|
|
20231212,123000,443804000,386500,386500,386500,386500,1
|
|
20231212,122900,443417500,386000,386000,386000,386000,0
|
|
20231212,122800,443417500,386000,386000,386000,386000,0
|
|
20231212,122700,443417500,386000,386000,386000,386000,0
|
|
20231212,122600,443417500,386000,386000,386000,386000,0
|
|
20231212,122500,443417500,386000,386000,386000,386000,1
|
|
20231212,122400,443031500,386500,386500,386500,386500,0
|
|
20231212,122300,443031500,386500,386500,386500,386500,0
|
|
20231212,122200,443031500,386500,386500,386500,386500,0
|
|
20231212,122100,443031500,386500,386500,386500,386500,2
|
|
20231212,122000,442258500,386500,386500,386500,386500,1
|
|
20231212,121900,441872000,386000,386000,386000,386000,0
|
|
20231212,121800,441872000,386000,386000,386000,386000,1
|
|
20231212,121700,441486000,386500,386500,386500,386500,0
|
|
20231212,121600,441486000,386500,386500,386500,386500,0
|
|
20231212,121500,441486000,386500,386500,386500,386500,1
|
|
20231212,121400,441099500,386500,386500,386500,386500,0
|
|
20231212,121300,441099500,386500,386500,386500,386500,0
|
|
20231212,121200,441099500,386500,386500,386500,386500,1
|
|
20231212,121100,440713000,386500,386500,386500,386500,3
|
|
20231212,121000,439553500,386500,386500,386500,386500,2
|
|
20231212,120900,438780500,386000,386000,386000,386000,0
|
|
20231212,120800,438780500,386000,386000,386000,386000,0
|
|
20231212,120700,438780500,386000,386000,386000,386000,34
|
|
20231212,120600,425656500,386000,386000,386000,386000,0
|
|
20231212,120500,425656500,386000,386000,386000,386000,0
|
|
20231212,120400,425656500,386000,386000,386000,386000,0
|
|
20231212,120300,425656500,386000,386000,386000,386000,1
|
|
20231212,120200,425270500,386500,386500,386500,386500,0
|
|
20231212,120100,425270500,386500,386500,386500,386500,1
|
|
20231212,120000,424884000,386500,386500,386500,386500,0
|
|
20231212,115900,424884000,386500,386500,386500,386500,0
|
|
20231212,115800,424884000,386500,386500,386500,386500,0
|
|
20231212,115700,424884000,386500,386500,386500,386500,1
|
|
20231212,115600,424497500,386500,386500,386500,386500,0
|
|
20231212,115500,424497500,386500,386500,386500,386500,0
|
|
20231212,115400,424497500,386500,386500,386500,386500,0
|
|
20231212,115300,424497500,386500,386500,386500,386500,0
|
|
20231212,115200,424497500,386500,386500,386500,386500,0
|
|
20231212,115100,424497500,386500,386500,386500,386500,0
|
|
20231212,115000,424497500,386500,386500,386500,386500,0
|
|
20231212,114900,424497500,386500,386500,386500,386500,0
|
|
20231212,114800,424497500,386500,386500,386500,386500,0
|
|
20231212,114700,424497500,386500,386500,386500,386500,0
|
|
20231212,114600,424497500,386500,386500,386500,386500,0
|
|
20231212,114500,424497500,386500,386500,386500,386500,0
|
|
20231212,114400,424497500,386500,386500,386500,386500,2
|
|
20231212,114300,423724500,386000,386000,386000,386000,0
|
|
20231212,114200,423724500,386000,386000,386000,386000,0
|
|
20231212,114100,423724500,386000,386000,386000,386000,0
|
|
20231212,114000,423724500,386000,386000,386000,386000,0
|
|
20231212,113900,423724500,386000,386000,386000,386000,0
|
|
20231212,113800,423724500,386000,386000,386000,386000,0
|
|
20231212,113700,423724500,386000,386000,386000,386000,1
|
|
20231212,113600,423338500,386500,386500,386500,386500,0
|
|
20231212,113500,423338500,386500,386500,386500,386500,2
|
|
20231212,113400,422565500,386500,386500,386500,386500,0
|
|
20231212,113300,422565500,386500,386500,386500,386500,1
|
|
20231212,113200,422179000,386500,386500,386500,386500,2
|
|
20231212,113100,421406000,386000,386000,386000,386000,1
|
|
20231212,113000,421020000,386500,386500,386500,386500,1
|
|
20231212,112900,420633500,386000,386000,386000,386000,0
|
|
20231212,112800,420633500,386000,386000,386000,386000,0
|
|
20231212,112700,420633500,386000,386000,386000,386000,0
|
|
20231212,112600,420633500,386000,386000,386000,386000,0
|
|
20231212,112500,420633500,386000,386000,386000,386000,3
|
|
20231212,112400,419475500,386500,386500,386500,386500,1
|
|
20231212,112300,419089000,386500,386500,386500,386500,0
|
|
20231212,112200,419089000,386500,386500,386500,386500,10
|
|
20231212,112100,415224000,386500,386500,386500,386500,0
|
|
20231212,112000,415224000,386500,386500,386500,386500,0
|
|
20231212,111900,415224000,386500,386500,386500,386500,0
|
|
20231212,111800,415224000,386500,386500,386500,386500,2
|
|
20231212,111700,414451000,386500,386500,386500,386500,0
|
|
20231212,111600,414451000,386500,386000,386500,386000,2
|
|
20231212,111500,413678500,386500,386500,386500,386500,0
|
|
20231212,111400,413678500,386500,386500,386500,386500,0
|
|
20231212,111300,413678500,386500,386500,386500,386500,1
|
|
20231212,111200,413292000,386000,386000,386000,386000,0
|
|
20231212,111100,413292000,386000,386000,386000,386000,2
|
|
20231212,111000,412520000,386500,386500,386500,386500,0
|
|
20231212,110900,412520000,386500,386500,386500,386500,1
|
|
20231212,110800,412133500,386500,386500,386500,386500,0
|
|
20231212,110700,412133500,386500,386500,386500,386500,0
|
|
20231212,110600,412133500,386500,386500,386500,386500,5
|
|
20231212,110500,410201000,386500,386500,386500,386500,0
|
|
20231212,110400,410201000,386500,386500,386500,386500,0
|
|
20231212,110300,410201000,386500,386500,386500,386500,12
|
|
20231212,110200,405563000,386500,386500,386500,386500,0
|
|
20231212,110100,405563000,386500,386500,386500,386500,0
|
|
20231212,110000,405563000,386500,386500,386500,386500,2
|
|
20231212,105900,404790000,386500,386500,386500,386500,3
|
|
20231212,105800,403630500,387000,387000,387000,387000,43
|
|
20231212,105700,386989500,387000,387000,387000,387000,0
|
|
20231212,105600,386989500,387000,387000,387000,387000,0
|
|
20231212,105500,386989500,387000,387000,387000,387000,1
|
|
20231212,105400,386602500,387500,387500,387500,387500,1
|
|
20231212,105300,386215000,387000,387000,387000,387000,0
|
|
20231212,105200,386215000,387000,387000,387000,387000,0
|
|
20231212,105100,386215000,387000,387000,387000,387000,0
|
|
20231212,105000,386215000,387000,387000,387000,387000,19
|
|
20231212,104900,378862000,386500,386500,386500,386500,0
|
|
20231212,104800,378862000,386500,386500,386500,386500,0
|
|
20231212,104700,378862000,386500,386500,386500,386500,1
|
|
20231212,104600,378475500,386500,386500,386500,386500,0
|
|
20231212,104500,378475500,386500,387000,387000,386500,2
|
|
20231212,104400,377702000,387000,387000,387000,387000,0
|
|
20231212,104300,377702000,387000,387000,387000,387000,1
|
|
20231212,104200,377315000,387000,387000,387000,387000,0
|
|
20231212,104100,377315000,387000,387000,387000,387000,1
|
|
20231212,104000,376928000,387000,387000,387000,387000,3
|
|
20231212,103900,375767000,387000,387000,387000,387000,2
|
|
20231212,103800,374993000,387000,387000,387000,387000,0
|
|
20231212,103700,374993000,387000,386000,387000,386000,3
|
|
20231212,103600,373833000,386000,386000,386000,386000,0
|
|
20231212,103500,373833000,386000,386000,386000,386000,25
|
|
20231212,103400,364183000,386500,386500,386500,386500,0
|
|
20231212,103300,364183000,386500,386500,386500,386500,2
|
|
20231212,103200,363410000,386500,386500,386500,386500,0
|
|
20231212,103100,363410000,386500,386500,386500,386500,0
|
|
20231212,103000,363410000,386500,386500,386500,386500,16
|
|
20231212,102900,357226000,387000,387000,387000,387000,0
|
|
20231212,102800,357226000,387000,387000,387000,387000,0
|
|
20231212,102700,357226000,387000,387000,387000,387000,0
|
|
20231212,102600,357226000,387000,387000,387000,387000,1
|
|
20231212,102500,356839000,387000,387000,387000,387000,0
|
|
20231212,102400,356839000,387000,387000,387000,387000,13
|
|
20231212,102300,351808000,387500,387500,387500,387500,0
|
|
20231212,102200,351808000,387500,387500,387500,387500,0
|
|
20231212,102100,351808000,387500,387500,387500,387500,1
|
|
20231212,102000,351420500,387500,387500,387500,387500,0
|
|
20231212,101900,351420500,387500,387500,387500,387500,5
|
|
20231212,101800,349483000,388500,388500,388500,388500,0
|
|
20231212,101700,349483000,388500,388500,388500,388500,0
|
|
20231212,101600,349483000,388500,388500,388500,388500,1
|
|
20231212,101500,349094500,388500,388500,388500,388500,0
|
|
20231212,101400,349094500,388500,388500,388500,388500,2
|
|
20231212,101300,348317500,388000,388000,388000,388000,12
|
|
20231212,101200,343661500,388000,388000,388000,388000,2
|
|
20231212,101100,342885500,388000,388000,388000,388000,0
|
|
20231212,101000,342885500,388000,387500,388000,387500,10
|
|
20231212,100900,339010000,386500,386500,386500,386500,0
|
|
20231212,100800,339010000,386500,386500,386500,386500,2
|
|
20231212,100700,338237000,388000,388000,388000,388000,0
|
|
20231212,100600,338237000,388000,388000,388000,388000,0
|
|
20231212,100500,338237000,388000,388000,388000,388000,0
|
|
20231212,100400,338237000,388000,388000,388000,388000,0
|
|
20231212,100300,338237000,388000,387500,388000,387500,8
|
|
20231212,100200,335135000,387500,387500,387500,387500,4
|
|
20231212,100100,333585000,387500,387000,387500,386500,6
|
|
20231212,100000,331264500,387000,388000,388000,387000,7
|
|
20231212,095900,328549500,387500,387500,387500,387500,3
|
|
20231212,095800,327387000,387000,387000,387000,387000,1
|
|
20231212,095700,327000000,387500,388500,388500,387500,2
|
|
20231212,095600,326224000,387500,387500,387500,387500,1
|
|
20231212,095500,325836500,388000,388000,388000,388000,0
|
|
20231212,095400,325836500,388000,387500,388000,387500,16
|
|
20231212,095300,319633500,387500,387500,387500,387500,0
|
|
20231212,095200,319633500,387500,387500,387500,387500,2
|
|
20231212,095100,318858500,387000,387000,387000,387000,15
|
|
20231212,095000,313053500,387000,387000,387000,387000,2
|
|
20231212,094900,312279500,387000,387000,387000,387000,3
|
|
20231212,094800,311118500,387500,387500,387500,387500,4
|
|
20231212,094700,309568500,388000,387500,388000,387500,10
|
|
20231212,094600,305690000,387500,388500,388500,387500,10
|
|
20231212,094500,301814000,388500,388500,388500,388500,0
|
|
20231212,094400,301814000,388500,388500,388500,388500,3
|
|
20231212,094300,300648500,388000,388000,388000,387500,5
|
|
20231212,094200,298709000,388000,388000,388000,388000,3
|
|
20231212,094100,297545000,388000,388000,388000,388000,12
|
|
20231212,094000,292889000,388000,388000,388000,388000,1
|
|
20231212,093900,292501000,388000,387500,388000,387500,2
|
|
20231212,093800,291725500,388000,387500,388000,387500,24
|
|
20231212,093700,282424500,388500,388000,388500,388000,6
|
|
20231212,093600,280095500,387500,387500,387500,387500,1
|
|
20231212,093500,279708000,387500,388000,388000,387500,7
|
|
20231212,093400,276994000,389000,388500,389000,388500,68
|
|
20231212,093300,250575500,388500,389000,389000,388500,9
|
|
20231212,093200,247078500,389000,388500,389000,388500,14
|
|
20231212,093100,241638000,389000,388500,389000,388500,10
|
|
20231212,093000,237751000,388500,388500,388500,388500,3
|
|
20231212,092900,236585500,388500,388500,388500,388500,60
|
|
20231212,092800,213275500,388500,388500,388500,388500,20
|
|
20231212,092700,205505500,388000,388000,388000,388000,1
|
|
20231212,092600,205117500,388500,388500,388500,388500,0
|
|
20231212,092500,205117500,388500,388500,389000,388500,9
|
|
20231212,092400,201620000,388500,387500,388500,387500,15
|
|
20231212,092300,195802500,389000,388500,389000,388500,65
|
|
20231212,092200,170536000,388500,387500,388500,387500,158
|
|
20231212,092100,109217500,388000,387500,388000,387500,7
|
|
20231212,092000,106504500,388000,387500,388000,387500,27
|
|
20231212,091900,96031500,388000,388000,388000,388000,0
|
|
20231212,091800,96031500,388000,388000,388000,388000,3
|
|
20231212,091700,94867500,387500,387500,387500,387500,1
|
|
20231212,091600,94480000,388000,388000,388000,388000,1
|
|
20231212,091500,94092000,388000,388000,388000,388000,1
|
|
20231212,091400,93704000,388000,388000,388000,388000,0
|
|
20231212,091300,93704000,388000,387500,388000,387500,3
|
|
20231212,091200,92541000,387500,387500,387500,387500,2
|
|
20231212,091100,91766000,387500,388000,388000,387500,4
|
|
20231212,091000,90215000,387500,388000,388000,387500,4
|
|
20231212,090900,88664000,387500,388000,388000,387500,7
|
|
20231212,090800,85949500,387500,387500,387500,387500,0
|
|
20231212,090700,85949500,387500,387500,388000,386000,19
|
|
20231212,090600,78591500,388000,388000,388500,387500,12
|
|
20231212,090500,73935500,388000,388000,388000,388000,0
|
|
20231212,090400,73935500,388000,388000,388000,388000,4
|
|
20231212,090300,72383500,385500,388000,388500,385500,14
|
|
20231212,090200,66958500,388000,388000,389000,388000,5
|
|
20231212,090100,65017500,389500,388000,389500,388000,12
|
|
20231212,090000,60357000,388000,389500,390000,388000,155
|