592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184900,1181018500,385000,385000,385000,385000,109
|
|
20231213,184800,1181018500,385000,385000,385000,385000,0
|
|
20231213,184700,1181018500,385000,385000,385000,385000,0
|
|
20231213,184600,1181018500,385000,385000,385000,385000,0
|
|
20231213,184500,1181018500,385000,385000,385000,385000,0
|
|
20231213,184400,1181018500,385000,385000,385000,385000,0
|
|
20231213,184300,1181018500,385000,385000,385000,385000,0
|
|
20231213,184200,1181018500,385000,385000,385000,385000,0
|
|
20231213,184100,1181018500,385000,385000,385000,385000,0
|
|
20231213,184000,1181018500,385000,385000,385000,385000,0
|
|
20231213,183900,1181018500,385000,385000,385000,385000,0
|
|
20231213,183800,1181018500,385000,385000,385000,385000,0
|
|
20231213,183700,1181018500,385000,385000,385000,385000,0
|
|
20231213,183600,1181018500,385000,385000,385000,385000,0
|
|
20231213,183500,1181018500,385000,385000,385000,385000,0
|
|
20231213,183400,1181018500,385000,385000,385000,385000,0
|
|
20231213,183300,1181018500,385000,385000,385000,385000,0
|
|
20231213,183200,1181018500,385000,385000,385000,385000,0
|
|
20231213,183100,1181018500,385000,385000,385000,385000,0
|
|
20231213,183000,1181018500,385000,385000,385000,385000,0
|
|
20231213,182900,1181018500,385000,385000,385000,385000,0
|
|
20231213,182800,1181018500,385000,385000,385000,385000,0
|
|
20231213,182700,1181018500,385000,385000,385000,385000,0
|
|
20231213,182600,1181018500,385000,385000,385000,385000,0
|
|
20231213,182500,1181018500,385000,385000,385000,385000,0
|
|
20231213,182400,1181018500,385000,385000,385000,385000,0
|
|
20231213,182300,1181018500,385000,385000,385000,385000,0
|
|
20231213,182200,1181018500,385000,385000,385000,385000,0
|
|
20231213,182100,1181018500,385000,385000,385000,385000,0
|
|
20231213,182000,1181018500,385000,385000,385000,385000,0
|
|
20231213,181900,1181018500,385000,385000,385000,385000,109
|
|
20231213,181800,1181018500,385000,385000,385000,385000,0
|
|
20231213,181700,1181018500,385000,385000,385000,385000,0
|
|
20231213,181600,1181018500,385000,385000,385000,385000,0
|
|
20231213,181500,1181018500,385000,385000,385000,385000,0
|
|
20231213,181400,1181018500,385000,385000,385000,385000,0
|
|
20231213,181300,1181018500,385000,385000,385000,385000,0
|
|
20231213,181200,1181018500,385000,385000,385000,385000,0
|
|
20231213,181100,1181018500,385000,385000,385000,385000,0
|
|
20231213,181000,1181018500,385000,385000,385000,385000,0
|
|
20231213,180900,1181018500,385000,385000,385000,385000,0
|
|
20231213,180800,1181018500,385000,385000,385000,385000,0
|
|
20231213,180700,1181018500,385000,385000,385000,385000,0
|
|
20231213,180600,1181018500,385000,385000,385000,385000,0
|
|
20231213,180500,1181018500,385000,385000,385000,385000,0
|
|
20231213,180400,1181018500,385000,385000,385000,385000,0
|
|
20231213,180300,1181018500,385000,385000,385000,385000,0
|
|
20231213,180200,1181018500,385000,385000,385000,385000,0
|
|
20231213,180100,1181018500,385000,385000,385000,385000,0
|
|
20231213,180000,1181018500,385000,385000,385000,385000,0
|
|
20231213,175900,1181018500,385000,385000,385000,385000,0
|
|
20231213,175800,1181018500,385000,385000,385000,385000,0
|
|
20231213,175700,1181018500,385000,385000,385000,385000,0
|
|
20231213,175600,1181018500,385000,385000,385000,385000,0
|
|
20231213,175500,1181018500,385000,385000,385000,385000,0
|
|
20231213,175400,1181018500,385000,385000,385000,385000,0
|
|
20231213,175300,1181018500,385000,385000,385000,385000,0
|
|
20231213,175200,1181018500,385000,385000,385000,385000,0
|
|
20231213,175100,1181018500,385000,385000,385000,385000,0
|
|
20231213,175000,1181018500,385000,385000,385000,385000,0
|
|
20231213,174900,1181018500,385000,385000,385000,385000,109
|
|
20231213,174800,1181018500,385000,385000,385000,385000,0
|
|
20231213,174700,1181018500,385000,385000,385000,385000,0
|
|
20231213,174600,1181018500,385000,385000,385000,385000,0
|
|
20231213,174500,1181018500,385000,385000,385000,385000,0
|
|
20231213,174400,1181018500,385000,385000,385000,385000,0
|
|
20231213,174300,1181018500,385000,385000,385000,385000,0
|
|
20231213,174200,1181018500,385000,385000,385000,385000,0
|
|
20231213,174100,1181018500,385000,385000,385000,385000,0
|
|
20231213,174000,1181018500,385000,385000,385000,385000,0
|
|
20231213,173900,1181018500,385000,385000,385000,385000,0
|
|
20231213,173800,1181018500,385000,385000,385000,385000,0
|
|
20231213,173700,1181018500,385000,385000,385000,385000,0
|
|
20231213,173600,1181018500,385000,385000,385000,385000,0
|
|
20231213,173500,1181018500,385000,385000,385000,385000,0
|
|
20231213,173400,1181018500,385000,385000,385000,385000,0
|
|
20231213,173300,1181018500,385000,385000,385000,385000,0
|
|
20231213,173200,1181018500,385000,385000,385000,385000,0
|
|
20231213,173100,1181018500,385000,385000,385000,385000,0
|
|
20231213,173000,1181018500,385000,385000,385000,385000,0
|
|
20231213,172900,1181018500,385000,385000,385000,385000,0
|
|
20231213,172800,1181018500,385000,385000,385000,385000,0
|
|
20231213,172700,1181018500,385000,385000,385000,385000,0
|
|
20231213,172600,1181018500,385000,385000,385000,385000,0
|
|
20231213,172500,1181018500,385000,385000,385000,385000,0
|
|
20231213,172400,1181018500,385000,385000,385000,385000,0
|
|
20231213,172300,1181018500,385000,385000,385000,385000,0
|
|
20231213,172200,1181018500,385000,385000,385000,385000,0
|
|
20231213,172100,1181018500,385000,385000,385000,385000,0
|
|
20231213,172000,1181018500,385000,385000,385000,385000,0
|
|
20231213,171900,1181018500,385000,385000,385000,385000,109
|
|
20231213,171800,1181018500,385000,385000,385000,385000,0
|
|
20231213,171700,1181018500,385000,385000,385000,385000,0
|
|
20231213,171600,1181018500,385000,385000,385000,385000,0
|
|
20231213,171500,1181018500,385000,385000,385000,385000,0
|
|
20231213,171400,1181018500,385000,385000,385000,385000,0
|
|
20231213,171300,1181018500,385000,385000,385000,385000,0
|
|
20231213,171200,1181018500,385000,385000,385000,385000,0
|
|
20231213,171100,1181018500,385000,385000,385000,385000,0
|
|
20231213,171000,1181018500,385000,385000,385000,385000,0
|
|
20231213,170900,1181018500,385000,385000,385000,385000,0
|
|
20231213,170800,1181018500,385000,385000,385000,385000,0
|
|
20231213,170700,1181018500,385000,385000,385000,385000,0
|
|
20231213,170600,1181018500,385000,385000,385000,385000,0
|
|
20231213,170500,1181018500,385000,385000,385000,385000,0
|
|
20231213,170400,1181018500,385000,385000,385000,385000,0
|
|
20231213,170300,1181018500,385000,385000,385000,385000,0
|
|
20231213,170200,1181018500,385000,385000,385000,385000,0
|
|
20231213,170100,1181018500,385000,385000,385000,385000,0
|
|
20231213,170000,1181018500,385000,385000,385000,385000,0
|
|
20231213,165900,1181018500,385000,385000,385000,385000,0
|
|
20231213,165800,1181018500,385000,385000,385000,385000,0
|
|
20231213,165700,1181018500,385000,385000,385000,385000,0
|
|
20231213,165600,1181018500,385000,385000,385000,385000,0
|
|
20231213,165500,1181018500,385000,385000,385000,385000,0
|
|
20231213,165400,1181018500,385000,385000,385000,385000,0
|
|
20231213,165300,1181018500,385000,385000,385000,385000,0
|
|
20231213,165200,1181018500,385000,385000,385000,385000,0
|
|
20231213,165100,1181018500,385000,385000,385000,385000,0
|
|
20231213,165000,1181018500,385000,385000,385000,385000,0
|
|
20231213,164900,1181018500,385000,385000,385000,385000,109
|
|
20231213,164800,1181018500,385000,385000,385000,385000,0
|
|
20231213,164700,1181018500,385000,385000,385000,385000,0
|
|
20231213,164600,1181018500,385000,385000,385000,385000,0
|
|
20231213,164500,1181018500,385000,385000,385000,385000,0
|
|
20231213,164400,1181018500,385000,385000,385000,385000,0
|
|
20231213,164300,1181018500,385000,385000,385000,385000,0
|
|
20231213,164200,1181018500,385000,385000,385000,385000,0
|
|
20231213,164100,1181018500,385000,385000,385000,385000,0
|
|
20231213,164000,1181018500,385000,385000,385000,385000,0
|
|
20231213,163900,1181018500,385000,385000,385000,385000,0
|
|
20231213,163800,1181018500,385000,385000,385000,385000,0
|
|
20231213,163700,1181018500,385000,385000,385000,385000,0
|
|
20231213,163600,1181018500,385000,385000,385000,385000,0
|
|
20231213,163500,1181018500,385000,385000,385000,385000,0
|
|
20231213,163400,1181018500,385000,385000,385000,385000,0
|
|
20231213,163300,1181018500,385000,385000,385000,385000,0
|
|
20231213,163200,1181018500,385000,385000,385000,385000,0
|
|
20231213,163100,1181018500,385000,385000,385000,385000,0
|
|
20231213,163000,1181018500,385000,385000,385000,385000,0
|
|
20231213,162900,1181018500,385000,385000,385000,385000,0
|
|
20231213,162800,1181018500,385000,385000,385000,385000,0
|
|
20231213,162700,1181018500,385000,385000,385000,385000,0
|
|
20231213,162600,1181018500,385000,385000,385000,385000,0
|
|
20231213,162500,1181018500,385000,385000,385000,385000,0
|
|
20231213,162400,1181018500,385000,385000,385000,385000,0
|
|
20231213,162300,1181018500,385000,385000,385000,385000,0
|
|
20231213,162200,1181018500,385000,385000,385000,385000,0
|
|
20231213,162100,1181018500,385000,385000,385000,385000,0
|
|
20231213,162000,1181018500,385000,385000,385000,385000,0
|
|
20231213,161900,1181018500,385000,385000,385000,385000,109
|
|
20231213,161800,1181018500,385000,385000,385000,385000,0
|
|
20231213,161700,1181018500,385000,385000,385000,385000,0
|
|
20231213,161600,1181018500,385000,385000,385000,385000,0
|
|
20231213,161500,1181018500,385000,385000,385000,385000,0
|
|
20231213,161400,1181018500,385000,385000,385000,385000,0
|
|
20231213,161300,1181018500,385000,385000,385000,385000,0
|
|
20231213,161200,1181018500,385000,385000,385000,385000,0
|
|
20231213,161100,1181018500,385000,385000,385000,385000,0
|
|
20231213,161000,1181018500,385000,385000,385000,385000,0
|
|
20231213,160900,1181018500,385000,385000,385000,385000,0
|
|
20231213,160800,1181018500,385000,385000,385000,385000,0
|
|
20231213,160700,1181018500,385000,385000,385000,385000,0
|
|
20231213,160600,1181018500,385000,385000,385000,385000,0
|
|
20231213,160500,1181018500,385000,385000,385000,385000,0
|
|
20231213,160400,1181018500,385000,385000,385000,385000,0
|
|
20231213,160300,1181018500,385000,385000,385000,385000,0
|
|
20231213,160200,1181018500,385000,385000,385000,385000,0
|
|
20231213,160100,1181018500,385000,385000,385000,385000,0
|
|
20231213,160000,1181018500,385000,385000,385000,385000,0
|
|
20231213,155900,1181018500,385000,385000,385000,385000,0
|
|
20231213,155800,1181018500,385000,385000,385000,385000,0
|
|
20231213,155700,1181018500,385000,385000,385000,385000,0
|
|
20231213,155600,1181018500,385000,385000,385000,385000,0
|
|
20231213,155500,1181018500,385000,385000,385000,385000,0
|
|
20231213,155400,1181018500,385000,385000,385000,385000,0
|
|
20231213,155300,1181018500,385000,385000,385000,385000,0
|
|
20231213,155200,1181018500,385000,385000,385000,385000,0
|
|
20231213,155100,1181018500,385000,385000,385000,385000,0
|
|
20231213,155000,1181018500,385000,385000,385000,385000,0
|
|
20231213,154900,1181018500,385000,385000,385000,385000,109
|
|
20231213,154800,1181018500,385000,385000,385000,385000,0
|
|
20231213,154700,1181018500,385000,385000,385000,385000,0
|
|
20231213,154600,1181018500,385000,385000,385000,385000,0
|
|
20231213,154500,1181018500,385000,385000,385000,385000,0
|
|
20231213,154400,1181018500,385000,385000,385000,385000,0
|
|
20231213,154300,1181018500,385000,385000,385000,385000,0
|
|
20231213,154200,1181018500,385000,385000,385000,385000,0
|
|
20231213,154100,1181018500,385000,385000,385000,385000,0
|
|
20231213,154000,1181018500,385000,385000,385000,385000,0
|
|
20231213,153900,1181018500,385000,385000,385000,385000,0
|
|
20231213,153800,1181018500,385000,385000,385000,385000,0
|
|
20231213,153700,1181018500,385000,385000,385000,385000,0
|
|
20231213,153600,1181018500,385000,385000,385000,385000,0
|
|
20231213,153500,1181018500,385000,385000,385000,385000,0
|
|
20231213,153400,1181018500,385000,385000,385000,385000,0
|
|
20231213,153300,1181018500,385000,385000,385000,385000,0
|
|
20231213,153200,1181018500,385000,385000,385000,385000,0
|
|
20231213,153100,1181018500,385000,385000,385000,385000,0
|
|
20231213,153000,1181018500,385000,385000,385000,385000,109
|
|
20231213,152900,1139053500,386000,386000,386000,386000,0
|
|
20231213,152800,1139053500,386000,386000,386000,386000,0
|
|
20231213,152700,1139053500,386000,386000,386000,386000,0
|
|
20231213,152600,1139053500,386000,386000,386000,386000,0
|
|
20231213,152500,1139053500,386000,386000,386000,386000,0
|
|
20231213,152400,1139053500,386000,386000,386000,386000,0
|
|
20231213,152300,1139053500,386000,386000,386000,386000,0
|
|
20231213,152200,1139053500,386000,386000,386000,386000,0
|
|
20231213,152100,1139053500,386000,386000,386000,386000,0
|
|
20231213,152000,1139053500,386000,386000,386000,386000,0
|
|
20231213,151900,1139053500,386000,385000,386000,385000,15
|
|
20231213,151800,1133271500,385000,385500,385500,385000,4
|
|
20231213,151700,1131730000,385500,385500,385500,385500,6
|
|
20231213,151600,1129417000,385500,385500,385500,385500,5
|
|
20231213,151500,1127489500,385500,385000,385500,385000,5
|
|
20231213,151400,1125563000,385000,385000,385000,385000,1
|
|
20231213,151300,1125178000,385500,385500,385500,385500,4
|
|
20231213,151200,1123636000,385000,384500,385000,384500,5
|
|
20231213,151100,1121711500,384500,384500,384500,384500,1
|
|
20231213,151000,1121327000,385000,384500,385000,384500,4
|
|
20231213,150900,1119788000,384500,384500,384500,384500,3
|
|
20231213,150800,1118634500,384500,384500,384500,384500,0
|
|
20231213,150700,1118634500,384500,384500,384500,384500,2
|
|
20231213,150600,1117865500,384500,384500,384500,384500,6
|
|
20231213,150500,1115558500,385000,385000,385000,385000,2
|
|
20231213,150400,1114788500,385000,385000,385000,385000,2
|
|
20231213,150300,1114018500,384500,384500,384500,384500,5
|
|
20231213,150200,1112096000,384500,384500,384500,384500,0
|
|
20231213,150100,1112096000,384500,384500,384500,384500,2
|
|
20231213,150000,1111327000,384500,385000,385000,384500,8
|
|
20231213,145900,1108250000,384500,385000,385000,384500,8
|
|
20231213,145800,1105172500,385000,384000,385000,384000,77
|
|
20231213,145700,1075593500,383500,384000,384000,383500,44
|
|
20231213,145600,1058704000,384000,384000,384000,384000,6
|
|
20231213,145500,1056400000,384000,384000,384000,384000,12
|
|
20231213,145400,1051792000,384000,384500,384500,384000,21
|
|
20231213,145300,1043726500,384000,384000,384000,384000,5
|
|
20231213,145200,1041806500,384000,384000,384000,384000,0
|
|
20231213,145100,1041806500,384000,384000,384500,384000,19
|
|
20231213,145000,1034510000,384000,384000,384000,384000,5
|
|
20231213,144900,1032590000,384000,384000,384000,384000,11
|
|
20231213,144800,1028366000,384000,384000,384500,384000,10
|
|
20231213,144700,1024525500,384000,384000,384000,384000,5
|
|
20231213,144600,1022605500,384000,384000,384000,384000,4
|
|
20231213,144500,1021069500,384000,384000,384000,384000,11
|
|
20231213,144400,1016845500,384000,384000,384000,384000,10
|
|
20231213,144300,1013005500,384000,384000,384000,384000,30
|
|
20231213,144200,1001485500,385000,384500,385000,384500,8
|
|
20231213,144100,998409000,385000,384500,385000,384500,3
|
|
20231213,144000,997255000,384500,384500,384500,384500,5
|
|
20231213,143900,995332500,384500,384500,384500,384500,10
|
|
20231213,143800,991487500,384500,384500,384500,384500,6
|
|
20231213,143700,989180500,384500,384500,384500,384500,11
|
|
20231213,143600,984951000,385000,384500,385000,384500,7
|
|
20231213,143500,982259000,384500,384500,384500,384500,6
|
|
20231213,143400,979952000,384500,384500,384500,384500,4
|
|
20231213,143300,978414000,384500,384500,384500,384500,7
|
|
20231213,143200,975722500,384500,385000,385000,384500,5
|
|
20231213,143100,973799000,385000,385500,385500,385000,55
|
|
20231213,143000,952623500,385000,385000,385500,385000,68
|
|
20231213,142900,926442000,385000,385500,385500,385000,4
|
|
20231213,142800,924900500,385000,386000,386000,385000,6
|
|
20231213,142700,922585500,385500,385500,385500,385000,14
|
|
20231213,142600,917193000,385500,386000,386000,385500,6
|
|
20231213,142500,914878000,385500,386000,386000,385500,5
|
|
20231213,142400,912950000,385500,385500,385500,385500,11
|
|
20231213,142300,908709500,385500,386000,386000,385500,2
|
|
20231213,142200,907938000,385500,385500,385500,385000,7
|
|
20231213,142100,905241500,385000,385500,385500,385000,12
|
|
20231213,142000,900620000,385500,385500,385500,385500,3
|
|
20231213,141900,899463500,385500,385000,385500,385000,11
|
|
20231213,141800,895224500,385000,385000,385000,385000,9
|
|
20231213,141700,891759500,385500,385500,385500,385500,1
|
|
20231213,141600,891374000,385500,385000,385500,385000,14
|
|
20231213,141500,885978500,385000,385500,385500,385000,12
|
|
20231213,141400,881355000,385500,385500,385500,385500,1
|
|
20231213,141300,880969500,385500,385500,386000,385500,10
|
|
20231213,141200,877111500,385500,385000,385500,385000,3
|
|
20231213,141100,875955500,385500,385000,385500,385000,5
|
|
20231213,141000,874029000,385000,386000,386000,385000,5
|
|
20231213,140900,872101000,385500,385500,385500,385500,27
|
|
20231213,140800,861692500,385500,385500,385500,385500,4
|
|
20231213,140700,860150500,386000,386000,386000,386000,1
|
|
20231213,140600,859764500,385500,385500,385500,385500,4
|
|
20231213,140500,858222500,385500,385500,385500,385500,4
|
|
20231213,140400,856680500,386000,386000,386000,386000,22
|
|
20231213,140300,848188500,385500,385500,385500,385500,5
|
|
20231213,140200,846261000,385500,385500,386000,385500,4
|
|
20231213,140100,844718500,386000,386000,386000,385500,3
|
|
20231213,140000,843561000,385500,385500,385500,385500,5
|
|
20231213,135900,841633500,385500,385500,385500,385500,2
|
|
20231213,135800,840862500,385500,385500,385500,385500,4
|
|
20231213,135700,839320500,386000,386000,386000,385500,13
|
|
20231213,135600,834305500,386000,386000,386000,386000,1
|
|
20231213,135500,833919500,385500,385500,385500,385500,3
|
|
20231213,135400,832763000,385500,385500,385500,385500,4
|
|
20231213,135300,831221000,385500,385500,385500,385500,0
|
|
20231213,135200,831221000,385500,385500,385500,385500,50
|
|
20231213,135100,811946000,385500,385500,386000,385500,12
|
|
20231213,135000,807317500,386000,385500,386000,385500,7
|
|
20231213,134900,804616500,385500,385500,385500,385500,3
|
|
20231213,134800,803460000,385500,385500,385500,385500,0
|
|
20231213,134700,803460000,385500,385500,385500,385500,4
|
|
20231213,134600,801918000,385500,386000,386000,385500,6
|
|
20231213,134500,799604500,385500,385500,385500,385500,0
|
|
20231213,134400,799604500,385500,385500,386000,385500,8
|
|
20231213,134300,796520000,385500,385500,385500,385500,2
|
|
20231213,134200,795749000,385500,385500,385500,385500,2
|
|
20231213,134100,794978000,385500,385500,385500,385500,5
|
|
20231213,134000,793050500,385500,385500,385500,385500,0
|
|
20231213,133900,793050500,385500,386000,386000,385500,4
|
|
20231213,133800,791507500,386000,385500,386000,385500,6
|
|
20231213,133700,789194000,385500,385500,385500,385500,0
|
|
20231213,133600,789194000,385500,385500,385500,385500,3
|
|
20231213,133500,788037500,385500,385500,385500,385500,30
|
|
20231213,133400,776472500,385500,385500,385500,385500,1
|
|
20231213,133300,776087000,385500,386000,386000,385500,4
|
|
20231213,133200,774544500,385500,385500,385500,385500,4
|
|
20231213,133100,773002500,385500,385500,385500,385500,7
|
|
20231213,133000,770304000,385500,385500,385500,385500,4
|
|
20231213,132900,768762000,385500,386000,386000,385500,3
|
|
20231213,132800,767605000,386000,385500,386000,385500,8
|
|
20231213,132700,764520500,385500,386000,386000,385500,27
|
|
20231213,132600,754100000,385500,386000,386000,385500,3
|
|
20231213,132500,752943000,385500,385500,385500,385500,1
|
|
20231213,132400,752557500,385500,386000,386000,385500,72
|
|
20231213,132300,724772500,386500,386500,386500,386500,22
|
|
20231213,132200,716269500,386500,386500,386500,386500,5
|
|
20231213,132100,714337000,387000,387000,387000,387000,1
|
|
20231213,132000,713950000,386500,386500,386500,386500,12
|
|
20231213,131900,709312000,386500,386500,386500,386500,5
|
|
20231213,131800,707379500,387000,387000,387000,387000,1
|
|
20231213,131700,706992500,386500,386500,387000,386500,5
|
|
20231213,131600,705059500,386500,387000,387000,386500,8
|
|
20231213,131500,701965000,387000,386500,387000,386500,2
|
|
20231213,131400,701191500,386500,386500,387000,386500,7
|
|
20231213,131300,698484500,387000,387000,387000,386500,6
|
|
20231213,131200,696163500,386500,386500,386500,386500,2
|
|
20231213,131100,695390500,386500,387500,387500,386500,8
|
|
20231213,131000,692295000,387000,387000,387000,387000,2
|
|
20231213,130900,691521000,387000,387000,387500,387000,5
|
|
20231213,130800,689585000,387000,387000,387000,387000,1
|
|
20231213,130700,689198000,387000,386500,387000,386500,7
|
|
20231213,130600,686490500,386500,386500,386500,386500,5
|
|
20231213,130500,684558000,387000,387000,387000,387000,1
|
|
20231213,130400,684171000,386500,386500,387000,386500,30
|
|
20231213,130300,672575500,386500,386500,386500,386500,5
|
|
20231213,130200,670643000,387000,387000,387000,387000,3
|
|
20231213,130100,669482000,387000,387000,387000,386500,5
|
|
20231213,130000,667548000,386500,386500,386500,386500,5
|
|
20231213,125900,665615500,387000,387000,387000,387000,4
|
|
20231213,125800,664067500,387500,387000,387500,386500,4
|
|
20231213,125700,662519500,387000,387000,387000,387000,9
|
|
20231213,125600,659036500,387000,387000,387000,387000,0
|
|
20231213,125500,659036500,387000,387500,387500,387000,6
|
|
20231213,125400,656713500,387500,387500,387500,387500,0
|
|
20231213,125300,656713500,387500,387500,387500,387500,5
|
|
20231213,125200,654776000,387000,386500,387500,386500,5
|
|
20231213,125100,652841500,387000,387500,387500,387000,9
|
|
20231213,125000,649356000,386500,386500,386500,386500,7
|
|
20231213,124900,646650500,386500,387500,387500,386500,10
|
|
20231213,124800,642777500,387000,387500,387500,386500,4
|
|
20231213,124700,641230000,387000,387000,387000,387000,2
|
|
20231213,124600,640456000,387000,387000,387000,387000,3
|
|
20231213,124500,639295000,386500,386500,386500,386500,2
|
|
20231213,124400,638522000,386500,387000,387000,386500,4
|
|
20231213,124300,636975000,387000,387000,387000,387000,2
|
|
20231213,124200,636201000,387000,387000,387000,387000,4
|
|
20231213,124100,634653000,387000,387000,387000,387000,2
|
|
20231213,124000,633879000,387500,387000,387500,387000,3
|
|
20231213,123900,632717500,387500,387000,387500,387000,6
|
|
20231213,123800,630394500,387000,387000,387000,387000,0
|
|
20231213,123700,630394500,387000,387000,387000,387000,1
|
|
20231213,123600,630007500,387000,387000,387000,387000,5
|
|
20231213,123500,628072500,387000,387500,387500,387000,3
|
|
20231213,123400,626911000,387000,387000,387000,387000,0
|
|
20231213,123300,626911000,387000,387000,387000,387000,6
|
|
20231213,123200,624589000,387000,387500,387500,387000,3
|
|
20231213,123100,623427500,387000,387000,387000,387000,2
|
|
20231213,123000,622653500,387000,387000,387000,387000,4
|
|
20231213,122900,621105500,387000,387500,387500,387000,3
|
|
20231213,122800,619944000,387000,387000,387000,387000,4
|
|
20231213,122700,618396000,387000,387500,387500,387000,4
|
|
20231213,122600,616847500,387000,387000,387000,387000,1
|
|
20231213,122500,616460500,387000,387000,387000,387000,2
|
|
20231213,122400,615686500,387000,387000,387000,387000,2
|
|
20231213,122300,614912500,387500,387500,387500,387500,4
|
|
20231213,122200,613362500,387500,387500,387500,387500,12
|
|
20231213,122100,608712500,387500,387500,387500,387500,12
|
|
20231213,122000,604062500,387500,387500,387500,387500,5
|
|
20231213,121900,602125000,387500,387500,387500,387500,1
|
|
20231213,121800,601737500,388000,388000,388000,388000,4
|
|
20231213,121700,600185500,388000,387500,388000,387500,5
|
|
20231213,121600,598247500,387500,387500,387500,387500,3
|
|
20231213,121500,597085000,387000,387000,387000,387000,2
|
|
20231213,121400,596311000,387000,387500,387500,387000,5
|
|
20231213,121300,594375500,387000,387000,387000,387000,2
|
|
20231213,121200,593601500,387500,388000,388000,387500,5
|
|
20231213,121100,591663000,387500,387500,387500,387500,14
|
|
20231213,121000,586238000,387500,387500,387500,387500,4
|
|
20231213,120900,584688000,388000,387500,388000,387500,5
|
|
20231213,120800,582750000,387500,387500,387500,387500,23
|
|
20231213,120700,573837500,387500,387500,387500,387500,0
|
|
20231213,120600,573837500,387500,388000,388000,387500,7
|
|
20231213,120500,571122500,387500,387500,387500,387500,4
|
|
20231213,120400,569572500,387500,387500,387500,387500,2
|
|
20231213,120300,568797500,387500,387500,388000,387500,10
|
|
20231213,120200,564919500,387500,387500,387500,387500,2
|
|
20231213,120100,564144500,387000,387000,388000,387000,6
|
|
20231213,120000,561821500,387500,387500,387500,387000,4
|
|
20231213,115900,560272000,387000,387000,387000,387000,2
|
|
20231213,115800,559498000,387000,387000,387000,387000,4
|
|
20231213,115700,557950000,387000,387000,387000,387000,1
|
|
20231213,115600,557563000,387000,387000,387000,387000,1
|
|
20231213,115500,557176000,387500,387500,388000,387500,8
|
|
20231213,115400,554075000,387000,387000,387000,387000,0
|
|
20231213,115300,554075000,387000,387000,387500,387000,7
|
|
20231213,115200,551364500,387000,387000,387000,387000,2
|
|
20231213,115100,550590500,387500,387500,387500,387500,0
|
|
20231213,115000,550590500,387500,387500,387500,387500,5
|
|
20231213,114900,548653000,388000,387500,388000,387500,5
|
|
20231213,114800,546714500,387000,387000,387000,387000,1
|
|
20231213,114700,546327500,387000,387500,387500,387000,7
|
|
20231213,114600,543616500,388000,388000,388000,388000,6
|
|
20231213,114500,541288500,387000,387000,387000,387000,3
|
|
20231213,114400,540127500,387500,387500,387500,387500,3
|
|
20231213,114300,538965000,387500,387500,387500,387500,2
|
|
20231213,114200,538190000,387500,387000,387500,387000,7
|
|
20231213,114100,535479500,387500,387000,387500,387000,3
|
|
20231213,114000,534317500,387000,387000,387000,387000,3
|
|
20231213,113900,533156500,387000,387000,387000,387000,6
|
|
20231213,113800,530834500,387500,387500,387500,387500,2
|
|
20231213,113700,530059500,387500,387000,388000,387000,4
|
|
20231213,113600,528510000,387000,387500,388000,387000,9
|
|
20231213,113500,525022500,387500,387500,387500,387500,0
|
|
20231213,113400,525022500,387500,387000,387500,387000,7
|
|
20231213,113300,522312000,388000,388000,388000,388000,4
|
|
20231213,113200,520760000,388000,388000,388000,388000,3
|
|
20231213,113100,519596000,387000,387000,387500,387000,9
|
|
20231213,113000,516112000,387000,387000,387000,387000,0
|
|
20231213,112900,516112000,387000,387000,387000,387000,2
|
|
20231213,112800,515338000,387000,387000,387000,387000,4
|
|
20231213,112700,513790000,387000,387000,387000,387000,0
|
|
20231213,112600,513790000,387000,387000,387000,387000,2
|
|
20231213,112500,513016000,387500,387500,387500,387000,6
|
|
20231213,112400,510692000,388000,388000,388000,388000,1
|
|
20231213,112300,510304000,387000,387000,388000,387000,9
|
|
20231213,112200,506819000,387500,388000,388000,387500,4
|
|
20231213,112100,505268500,388000,388000,388000,388000,3
|
|
20231213,112000,504104500,387000,387500,387500,387000,5
|
|
20231213,111900,502169000,388000,388000,388000,388000,1
|
|
20231213,111800,501781000,387500,387000,387500,387000,7
|
|
20231213,111700,499071500,387000,387000,387000,387000,2
|
|
20231213,111600,498297500,387500,387500,387500,387000,6
|
|
20231213,111500,495973000,387000,387000,387500,387000,9
|
|
20231213,111400,492488500,387500,387500,387500,387500,1
|
|
20231213,111300,492101000,387500,387500,387500,387500,3
|
|
20231213,111200,490938500,387000,387500,387500,387000,11
|
|
20231213,111100,486680000,387500,387500,387500,387500,1
|
|
20231213,111000,486292500,387500,387500,387500,387000,4
|
|
20231213,110900,484743000,387500,387500,387500,387500,2
|
|
20231213,110800,483968000,388500,388500,388500,388500,2
|
|
20231213,110700,483191000,388500,387000,388500,387000,6
|
|
20231213,110600,480866000,387000,389000,389000,387000,213
|
|
20231213,110500,398387500,388500,388500,388500,388500,2
|
|
20231213,110400,397610500,388000,388500,388500,388000,4
|
|
20231213,110300,396057500,389000,389000,389000,389000,0
|
|
20231213,110200,396057500,389000,388500,389000,388500,8
|
|
20231213,110100,392946000,387500,389000,389000,387500,5
|
|
20231213,110000,391007000,389000,388500,389000,388500,5
|
|
20231213,105900,389063000,387500,388500,388500,387500,6
|
|
20231213,105800,386735000,389000,389000,389000,389000,4
|
|
20231213,105700,385179000,389000,388500,389000,388500,4
|
|
20231213,105600,383624000,388500,388000,388500,388000,9
|
|
20231213,105500,380130500,388000,388000,388000,388000,0
|
|
20231213,105400,380130500,388000,387500,388000,387500,2
|
|
20231213,105300,379355000,387000,387000,388000,387000,6
|
|
20231213,105200,377032000,387500,387500,387500,387500,2
|
|
20231213,105100,376257000,387000,387000,387000,387000,7
|
|
20231213,105000,373548000,387500,387500,387500,387000,5
|
|
20231213,104900,371611500,387500,387500,387500,387500,1
|
|
20231213,104800,371224000,387000,387000,387000,386500,5
|
|
20231213,104700,369289500,387500,387500,387500,387500,0
|
|
20231213,104600,369289500,387500,387500,387500,387500,0
|
|
20231213,104500,369289500,387500,387500,387500,387500,4
|
|
20231213,104400,367739500,387500,388000,388000,387500,20
|
|
20231213,104300,359987000,388500,387500,388500,387500,5
|
|
20231213,104200,358048000,387500,387500,387500,387500,0
|
|
20231213,104100,358048000,387500,387500,387500,387500,2
|
|
20231213,104000,357273000,387500,387500,387500,387500,7
|
|
20231213,103900,354560500,388000,388000,388000,388000,3
|
|
20231213,103800,353396500,387500,387500,387500,387500,2
|
|
20231213,103700,352621500,387500,388000,388000,387500,6
|
|
20231213,103600,350296000,387500,387500,387500,387500,1
|
|
20231213,103500,349908500,387500,387500,387500,387500,3
|
|
20231213,103400,348746000,387000,388000,388000,387000,11
|
|
20231213,103300,344481500,388500,389000,389000,388500,3
|
|
20231213,103200,343315500,388500,388500,388500,388500,28
|
|
20231213,103100,332437500,387000,388500,388500,387000,205
|
|
20231213,103000,253020500,388500,388500,388500,388000,9
|
|
20231213,102900,249525000,388500,388500,388500,388500,10
|
|
20231213,102800,245640000,388500,388500,388500,388500,2
|
|
20231213,102700,244863000,388500,388500,388500,388500,6
|
|
20231213,102600,242532000,388500,388500,388500,388500,4
|
|
20231213,102500,240978000,388500,388500,388500,388500,23
|
|
20231213,102400,232042500,388500,388500,388500,388500,0
|
|
20231213,102300,232042500,388500,388500,388500,388500,8
|
|
20231213,102200,228934500,388500,389000,389000,388500,7
|
|
20231213,102100,226212500,389000,389000,389000,389000,4
|
|
20231213,102000,224656500,388500,388500,388500,388500,10
|
|
20231213,101900,220771500,389000,389000,389000,389000,3
|
|
20231213,101800,219604500,389000,389000,389000,389000,0
|
|
20231213,101700,219604500,389000,389000,389000,389000,3
|
|
20231213,101600,218437500,389000,389000,389000,389000,1
|
|
20231213,101500,218048500,389000,388000,389000,388000,20
|
|
20231213,101400,210278000,389000,389000,389000,389000,0
|
|
20231213,101300,210278000,389000,388500,389000,388000,20
|
|
20231213,101200,202507500,388500,388500,388500,388500,2
|
|
20231213,101100,201730500,389000,389000,389000,389000,1
|
|
20231213,101000,201341500,389000,388500,389000,388500,9
|
|
20231213,100900,197842500,389000,389000,389000,389000,0
|
|
20231213,100800,197842500,389000,389000,389000,389000,4
|
|
20231213,100700,196286500,388500,388500,388500,388500,0
|
|
20231213,100600,196286500,388500,388500,388500,388500,5
|
|
20231213,100500,194344000,388500,388500,388500,388500,2
|
|
20231213,100400,193567000,389000,389000,389000,389000,4
|
|
20231213,100300,192011000,389000,389000,389000,389000,3
|
|
20231213,100200,190844000,388500,388500,388500,388500,1
|
|
20231213,100100,190455500,389000,388500,389000,388500,6
|
|
20231213,100000,188122500,389000,388500,389000,388000,5
|
|
20231213,095900,186179000,388000,388500,388500,388000,16
|
|
20231213,095800,179963500,389000,389000,389000,389000,4
|
|
20231213,095700,178407500,389000,389000,389000,389000,1
|
|
20231213,095600,178018500,389000,389000,389000,389000,4
|
|
20231213,095500,176462500,389000,389000,389000,389000,0
|
|
20231213,095400,176462500,389000,389000,389000,389000,4
|
|
20231213,095300,174906500,389000,389000,389000,389000,1
|
|
20231213,095200,174517500,389000,389000,389000,389000,4
|
|
20231213,095100,172961500,389000,389000,389000,389000,0
|
|
20231213,095000,172961500,389000,389000,389000,389000,3
|
|
20231213,094900,171794500,388000,388000,388000,388000,0
|
|
20231213,094800,171794500,388000,388000,388000,388000,6
|
|
20231213,094700,169466500,388000,389000,389000,388000,17
|
|
20231213,094600,162861500,389000,389000,389000,389000,0
|
|
20231213,094500,162861500,389000,389000,389000,389000,10
|
|
20231213,094400,158971500,389000,389000,389000,389000,4
|
|
20231213,094300,157415500,389000,389000,389000,389000,4
|
|
20231213,094200,155859500,389000,389000,389000,389000,0
|
|
20231213,094100,155859500,389000,388000,389000,388000,6
|
|
20231213,094000,153527500,388500,388500,388500,388500,2
|
|
20231213,093900,152750500,388500,389000,389000,388500,2
|
|
20231213,093800,151973000,389000,388500,389000,388500,6
|
|
20231213,093700,149639500,388500,388500,388500,388500,1
|
|
20231213,093600,149251000,389000,388500,389000,388500,5
|
|
20231213,093500,147307500,388000,388000,388000,388000,2
|
|
20231213,093400,146531500,388000,388000,388000,388000,0
|
|
20231213,093300,146531500,388000,388000,388000,388000,0
|
|
20231213,093200,146531500,388000,388000,388000,388000,5
|
|
20231213,093100,144591500,388000,388000,388000,388000,2
|
|
20231213,093000,143815500,387000,387000,387000,387000,0
|
|
20231213,092900,143815500,387000,387000,387000,387000,1
|
|
20231213,092800,143428500,386500,386500,386500,386500,0
|
|
20231213,092700,143428500,386500,386500,386500,386500,8
|
|
20231213,092600,140336500,386500,386500,386500,386500,3
|
|
20231213,092500,139177000,389000,389000,389000,389000,0
|
|
20231213,092400,139177000,389000,389000,389000,389000,1
|
|
20231213,092300,138788000,385500,389000,389000,385500,210
|
|
20231213,092200,57493500,389500,389000,389500,389000,5
|
|
20231213,092100,55548000,387500,387500,387500,387500,0
|
|
20231213,092000,55548000,387500,387500,389500,387500,9
|
|
20231213,091900,52050500,387500,388000,389000,387500,30
|
|
20231213,091800,40399500,388000,388000,388000,388000,0
|
|
20231213,091700,40399500,388000,388000,388000,388000,0
|
|
20231213,091600,40399500,388000,388000,388000,388000,2
|
|
20231213,091500,39623500,388000,388000,388000,388000,0
|
|
20231213,091400,39623500,388000,388000,388000,388000,1
|
|
20231213,091300,39235500,388000,389000,389000,388000,25
|
|
20231213,091200,29512500,389500,389000,389500,389000,15
|
|
20231213,091100,23675500,389000,389000,389000,387500,5
|
|
20231213,091000,21732000,388500,388500,388500,387500,6
|
|
20231213,090900,19402000,389000,388500,389000,387500,19
|
|
20231213,090800,12018500,387500,389000,389000,387500,5
|
|
20231213,090700,10075000,388500,388500,388500,388500,5
|
|
20231213,090600,8132500,388000,388000,388000,388000,1
|
|
20231213,090500,7744500,388500,388500,388500,388500,1
|
|
20231213,090400,7356000,388500,388000,388500,388000,2
|
|
20231213,090300,6579500,387000,387000,387000,387000,1
|
|
20231213,090200,6192500,387000,387000,387000,387000,6
|
|
20231213,090100,3870500,387500,387500,387500,387500,0
|
|
20231213,090000,3870500,387500,387000,387500,387000,10
|