591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184800,2869553500,384500,384500,384500,384500,1433
|
|
20231214,184700,2869553500,384500,384500,384500,384500,0
|
|
20231214,184600,2869553500,384500,384500,384500,384500,0
|
|
20231214,184500,2869553500,384500,384500,384500,384500,0
|
|
20231214,184400,2869553500,384500,384500,384500,384500,0
|
|
20231214,184300,2869553500,384500,384500,384500,384500,0
|
|
20231214,184200,2869553500,384500,384500,384500,384500,0
|
|
20231214,184100,2869553500,384500,384500,384500,384500,0
|
|
20231214,184000,2869553500,384500,384500,384500,384500,0
|
|
20231214,183900,2869553500,384500,384500,384500,384500,0
|
|
20231214,183800,2869553500,384500,384500,384500,384500,0
|
|
20231214,183700,2869553500,384500,384500,384500,384500,0
|
|
20231214,183600,2869553500,384500,384500,384500,384500,0
|
|
20231214,183500,2869553500,384500,384500,384500,384500,0
|
|
20231214,183400,2869553500,384500,384500,384500,384500,0
|
|
20231214,183300,2869553500,384500,384500,384500,384500,0
|
|
20231214,183200,2869553500,384500,384500,384500,384500,0
|
|
20231214,183100,2869553500,384500,384500,384500,384500,0
|
|
20231214,183000,2869553500,384500,384500,384500,384500,0
|
|
20231214,182900,2869553500,384500,384500,384500,384500,0
|
|
20231214,182800,2869553500,384500,384500,384500,384500,0
|
|
20231214,182700,2869553500,384500,384500,384500,384500,0
|
|
20231214,182600,2869553500,384500,384500,384500,384500,0
|
|
20231214,182500,2869553500,384500,384500,384500,384500,0
|
|
20231214,182400,2869553500,384500,384500,384500,384500,0
|
|
20231214,182300,2869553500,384500,384500,384500,384500,0
|
|
20231214,182200,2869553500,384500,384500,384500,384500,0
|
|
20231214,182100,2869553500,384500,384500,384500,384500,0
|
|
20231214,182000,2869553500,384500,384500,384500,384500,0
|
|
20231214,181900,2869553500,384500,384500,384500,384500,0
|
|
20231214,181800,2869553500,384500,384500,384500,384500,1433
|
|
20231214,181700,2869553500,384500,384500,384500,384500,0
|
|
20231214,181600,2869553500,384500,384500,384500,384500,0
|
|
20231214,181500,2869553500,384500,384500,384500,384500,0
|
|
20231214,181400,2869553500,384500,384500,384500,384500,0
|
|
20231214,181300,2869553500,384500,384500,384500,384500,0
|
|
20231214,181200,2869553500,384500,384500,384500,384500,0
|
|
20231214,181100,2869553500,384500,384500,384500,384500,0
|
|
20231214,181000,2869553500,384500,384500,384500,384500,0
|
|
20231214,180900,2869553500,384500,384500,384500,384500,0
|
|
20231214,180800,2869553500,384500,384500,384500,384500,0
|
|
20231214,180700,2869553500,384500,384500,384500,384500,0
|
|
20231214,180600,2869553500,384500,384500,384500,384500,0
|
|
20231214,180500,2869553500,384500,384500,384500,384500,0
|
|
20231214,180400,2869553500,384500,384500,384500,384500,0
|
|
20231214,180300,2869553500,384500,384500,384500,384500,0
|
|
20231214,180200,2869553500,384500,384500,384500,384500,0
|
|
20231214,180100,2869553500,384500,384500,384500,384500,0
|
|
20231214,180000,2869553500,384500,384500,384500,384500,0
|
|
20231214,175900,2869553500,384500,384500,384500,384500,0
|
|
20231214,175800,2869553500,384500,384500,384500,384500,0
|
|
20231214,175700,2869553500,384500,384500,384500,384500,0
|
|
20231214,175600,2869553500,384500,384500,384500,384500,0
|
|
20231214,175500,2869553500,384500,384500,384500,384500,0
|
|
20231214,175400,2869553500,384500,384500,384500,384500,0
|
|
20231214,175300,2869553500,384500,384500,384500,384500,0
|
|
20231214,175200,2869553500,384500,384500,384500,384500,0
|
|
20231214,175100,2869553500,384500,384500,384500,384500,0
|
|
20231214,175000,2869553500,384500,384500,384500,384500,0
|
|
20231214,174900,2869553500,384500,384500,384500,384500,0
|
|
20231214,174800,2869553500,384500,384500,384500,384500,1433
|
|
20231214,174700,2869553500,384500,384500,384500,384500,0
|
|
20231214,174600,2869553500,384500,384500,384500,384500,0
|
|
20231214,174500,2869553500,384500,384500,384500,384500,0
|
|
20231214,174400,2869553500,384500,384500,384500,384500,0
|
|
20231214,174300,2869553500,384500,384500,384500,384500,0
|
|
20231214,174200,2869553500,384500,384500,384500,384500,0
|
|
20231214,174100,2869553500,384500,384500,384500,384500,0
|
|
20231214,174000,2869553500,384500,384500,384500,384500,0
|
|
20231214,173900,2869553500,384500,384500,384500,384500,0
|
|
20231214,173800,2869553500,384500,384500,384500,384500,0
|
|
20231214,173700,2869553500,384500,384500,384500,384500,0
|
|
20231214,173600,2869553500,384500,384500,384500,384500,0
|
|
20231214,173500,2869553500,384500,384500,384500,384500,0
|
|
20231214,173400,2869553500,384500,384500,384500,384500,0
|
|
20231214,173300,2869553500,384500,384500,384500,384500,0
|
|
20231214,173200,2869553500,384500,384500,384500,384500,0
|
|
20231214,173100,2869553500,384500,384500,384500,384500,0
|
|
20231214,173000,2869553500,384500,384500,384500,384500,0
|
|
20231214,172900,2869553500,384500,384500,384500,384500,0
|
|
20231214,172800,2869553500,384500,384500,384500,384500,0
|
|
20231214,172700,2869553500,384500,384500,384500,384500,0
|
|
20231214,172600,2869553500,384500,384500,384500,384500,0
|
|
20231214,172500,2869553500,384500,384500,384500,384500,0
|
|
20231214,172400,2869553500,384500,384500,384500,384500,0
|
|
20231214,172300,2869553500,384500,384500,384500,384500,0
|
|
20231214,172200,2869553500,384500,384500,384500,384500,0
|
|
20231214,172100,2869553500,384500,384500,384500,384500,0
|
|
20231214,172000,2869553500,384500,384500,384500,384500,0
|
|
20231214,171900,2869553500,384500,384500,384500,384500,0
|
|
20231214,171800,2869553500,384500,384500,384500,384500,1433
|
|
20231214,171700,2869553500,384500,384500,384500,384500,0
|
|
20231214,171600,2869553500,384500,384500,384500,384500,0
|
|
20231214,171500,2869553500,384500,384500,384500,384500,0
|
|
20231214,171400,2869553500,384500,384500,384500,384500,0
|
|
20231214,171300,2869553500,384500,384500,384500,384500,0
|
|
20231214,171200,2869553500,384500,384500,384500,384500,0
|
|
20231214,171100,2869553500,384500,384500,384500,384500,0
|
|
20231214,171000,2869553500,384500,384500,384500,384500,0
|
|
20231214,170900,2869553500,384500,384500,384500,384500,0
|
|
20231214,170800,2869553500,384500,384500,384500,384500,0
|
|
20231214,170700,2869553500,384500,384500,384500,384500,0
|
|
20231214,170600,2869553500,384500,384500,384500,384500,0
|
|
20231214,170500,2869553500,384500,384500,384500,384500,0
|
|
20231214,170400,2869553500,384500,384500,384500,384500,0
|
|
20231214,170300,2869553500,384500,384500,384500,384500,0
|
|
20231214,170200,2869553500,384500,384500,384500,384500,0
|
|
20231214,170100,2869553500,384500,384500,384500,384500,0
|
|
20231214,170000,2869553500,384500,384500,384500,384500,0
|
|
20231214,165900,2869553500,384500,384500,384500,384500,0
|
|
20231214,165800,2869553500,384500,384500,384500,384500,0
|
|
20231214,165700,2869553500,384500,384500,384500,384500,0
|
|
20231214,165600,2869553500,384500,384500,384500,384500,0
|
|
20231214,165500,2869553500,384500,384500,384500,384500,0
|
|
20231214,165400,2869553500,384500,384500,384500,384500,0
|
|
20231214,165300,2869553500,384500,384500,384500,384500,0
|
|
20231214,165200,2869553500,384500,384500,384500,384500,0
|
|
20231214,165100,2869553500,384500,384500,384500,384500,0
|
|
20231214,165000,2869553500,384500,384500,384500,384500,0
|
|
20231214,164900,2869553500,384500,384500,384500,384500,0
|
|
20231214,164800,2869553500,384500,384500,384500,384500,1433
|
|
20231214,164700,2869553500,384500,384500,384500,384500,0
|
|
20231214,164600,2869553500,384500,384500,384500,384500,0
|
|
20231214,164500,2869553500,384500,384500,384500,384500,0
|
|
20231214,164400,2869553500,384500,384500,384500,384500,0
|
|
20231214,164300,2869553500,384500,384500,384500,384500,0
|
|
20231214,164200,2869553500,384500,384500,384500,384500,0
|
|
20231214,164100,2869553500,384500,384500,384500,384500,0
|
|
20231214,164000,2869553500,384500,384500,384500,384500,0
|
|
20231214,163900,2869553500,384500,384500,384500,384500,0
|
|
20231214,163800,2869553500,384500,384500,384500,384500,0
|
|
20231214,163700,2869553500,384500,384500,384500,384500,0
|
|
20231214,163600,2869553500,384500,384500,384500,384500,0
|
|
20231214,163500,2869553500,384500,384500,384500,384500,0
|
|
20231214,163400,2869553500,384500,384500,384500,384500,0
|
|
20231214,163300,2869553500,384500,384500,384500,384500,0
|
|
20231214,163200,2869553500,384500,384500,384500,384500,0
|
|
20231214,163100,2869553500,384500,384500,384500,384500,0
|
|
20231214,163000,2869553500,384500,384500,384500,384500,0
|
|
20231214,162900,2869553500,384500,384500,384500,384500,0
|
|
20231214,162800,2869553500,384500,384500,384500,384500,0
|
|
20231214,162700,2869553500,384500,384500,384500,384500,0
|
|
20231214,162600,2869553500,384500,384500,384500,384500,0
|
|
20231214,162500,2869553500,384500,384500,384500,384500,0
|
|
20231214,162400,2869553500,384500,384500,384500,384500,0
|
|
20231214,162300,2869553500,384500,384500,384500,384500,0
|
|
20231214,162200,2869553500,384500,384500,384500,384500,0
|
|
20231214,162100,2869553500,384500,384500,384500,384500,0
|
|
20231214,162000,2869553500,384500,384500,384500,384500,0
|
|
20231214,161900,2869553500,384500,384500,384500,384500,0
|
|
20231214,161800,2869553500,384500,384500,384500,384500,1433
|
|
20231214,161700,2869553500,384500,384500,384500,384500,0
|
|
20231214,161600,2869553500,384500,384500,384500,384500,0
|
|
20231214,161500,2869553500,384500,384500,384500,384500,0
|
|
20231214,161400,2869553500,384500,384500,384500,384500,0
|
|
20231214,161300,2869553500,384500,384500,384500,384500,0
|
|
20231214,161200,2869553500,384500,384500,384500,384500,0
|
|
20231214,161100,2869553500,384500,384500,384500,384500,0
|
|
20231214,161000,2869553500,384500,384500,384500,384500,0
|
|
20231214,160900,2869553500,384500,384500,384500,384500,0
|
|
20231214,160800,2869553500,384500,384500,384500,384500,0
|
|
20231214,160700,2869553500,384500,384500,384500,384500,0
|
|
20231214,160600,2869553500,384500,384500,384500,384500,0
|
|
20231214,160500,2869553500,384500,384500,384500,384500,0
|
|
20231214,160400,2869553500,384500,384500,384500,384500,0
|
|
20231214,160300,2869553500,384500,384500,384500,384500,0
|
|
20231214,160200,2869553500,384500,384500,384500,384500,0
|
|
20231214,160100,2869553500,384500,384500,384500,384500,0
|
|
20231214,160000,2869553500,384500,384500,384500,384500,0
|
|
20231214,155900,2869553500,384500,384500,384500,384500,0
|
|
20231214,155800,2869553500,384500,384500,384500,384500,0
|
|
20231214,155700,2869553500,384500,384500,384500,384500,0
|
|
20231214,155600,2869553500,384500,384500,384500,384500,0
|
|
20231214,155500,2869553500,384500,384500,384500,384500,0
|
|
20231214,155400,2869553500,384500,384500,384500,384500,0
|
|
20231214,155300,2869553500,384500,384500,384500,384500,0
|
|
20231214,155200,2869553500,384500,384500,384500,384500,0
|
|
20231214,155100,2869553500,384500,384500,384500,384500,0
|
|
20231214,155000,2869553500,384500,384500,384500,384500,0
|
|
20231214,154900,2869553500,384500,384500,384500,384500,0
|
|
20231214,154800,2869553500,384500,384500,384500,384500,1433
|
|
20231214,154700,2869553500,384500,384500,384500,384500,0
|
|
20231214,154600,2869553500,384500,384500,384500,384500,0
|
|
20231214,154500,2869553500,384500,384500,384500,384500,0
|
|
20231214,154400,2869553500,384500,384500,384500,384500,0
|
|
20231214,154300,2869553500,384500,384500,384500,384500,0
|
|
20231214,154200,2869553500,384500,384500,384500,384500,0
|
|
20231214,154100,2869553500,384500,384500,384500,384500,0
|
|
20231214,154000,2869553500,384500,384500,384500,384500,0
|
|
20231214,153900,2869553500,384500,384500,384500,384500,0
|
|
20231214,153800,2869553500,384500,384500,384500,384500,0
|
|
20231214,153700,2869553500,384500,384500,384500,384500,0
|
|
20231214,153600,2869553500,384500,384500,384500,384500,0
|
|
20231214,153500,2869553500,384500,384500,384500,384500,0
|
|
20231214,153400,2869553500,384500,384500,384500,384500,0
|
|
20231214,153300,2869553500,384500,384500,384500,384500,0
|
|
20231214,153200,2869553500,384500,384500,384500,384500,0
|
|
20231214,153100,2869553500,384500,384500,384500,384500,0
|
|
20231214,153000,2869553500,384500,384500,384500,384500,1433
|
|
20231214,152900,2318565000,384000,384000,384000,384000,0
|
|
20231214,152800,2318565000,384000,384000,384000,384000,0
|
|
20231214,152700,2318565000,384000,384000,384000,384000,0
|
|
20231214,152600,2318565000,384000,384000,384000,384000,0
|
|
20231214,152500,2318565000,384000,384000,384000,384000,0
|
|
20231214,152400,2318565000,384000,384000,384000,384000,0
|
|
20231214,152300,2318565000,384000,384000,384000,384000,0
|
|
20231214,152200,2318565000,384000,384000,384000,384000,0
|
|
20231214,152100,2318565000,384000,384000,384000,384000,0
|
|
20231214,152000,2318565000,384000,384000,384000,384000,0
|
|
20231214,151900,2318565000,384000,384000,384500,384000,47
|
|
20231214,151800,2300513500,384000,384500,384500,384000,100
|
|
20231214,151700,2262078000,384500,384500,385000,384500,11
|
|
20231214,151600,2257848000,384500,385000,385000,384500,11
|
|
20231214,151500,2253616500,384500,384500,385000,384500,16
|
|
20231214,151400,2247463500,384500,385000,385000,384500,4
|
|
20231214,151300,2245925000,385000,384500,385000,384500,8
|
|
20231214,151200,2242847000,385000,384500,385000,384500,22
|
|
20231214,151100,2234378000,384500,384500,384500,384500,2
|
|
20231214,151000,2233609000,384500,385000,385000,384500,13
|
|
20231214,150900,2228608000,384500,385000,385000,384500,7
|
|
20231214,150800,2225913500,385500,385500,386000,385500,15
|
|
20231214,150700,2220130500,385500,385000,385500,385000,8
|
|
20231214,150600,2217050000,385000,384500,385500,384500,76
|
|
20231214,150500,2187756000,384500,384500,384500,384500,2
|
|
20231214,150400,2186987000,384500,384500,384500,384500,1
|
|
20231214,150300,2186602500,384500,384500,384500,384500,2
|
|
20231214,150200,2185833500,385500,385000,385500,384500,112
|
|
20231214,150100,2142711500,384500,384500,384500,384500,11
|
|
20231214,150000,2138482000,384500,385000,385500,384500,45
|
|
20231214,145900,2121159000,385000,385500,385500,385000,2
|
|
20231214,145800,2120388500,385000,385000,385000,385000,6
|
|
20231214,145700,2118078500,385000,385000,385000,385000,6
|
|
20231214,145600,2115768500,385000,385000,385000,385000,18
|
|
20231214,145500,2108838500,385000,385500,386000,385000,57
|
|
20231214,145400,2086869000,385500,385500,385500,385500,10
|
|
20231214,145300,2083014000,385500,385500,385500,385500,0
|
|
20231214,145200,2083014000,385500,385500,386000,385500,18
|
|
20231214,145100,2076074500,385500,385500,385500,385500,2
|
|
20231214,145000,2075303500,385500,385500,386000,385500,10
|
|
20231214,144900,2071446000,385500,385500,385500,385500,9
|
|
20231214,144800,2067976500,386000,385500,386000,385500,112
|
|
20231214,144700,2024794000,386000,385500,386000,385500,7
|
|
20231214,144600,2022094000,386000,385500,386000,385500,5
|
|
20231214,144500,2020165000,386000,386500,386500,385500,24
|
|
20231214,144400,2010900000,385500,385500,385500,385500,1
|
|
20231214,144300,2010514500,386500,386500,386500,386500,3
|
|
20231214,144200,2009355000,386500,386500,386500,386500,1
|
|
20231214,144100,2008968500,386000,385500,387500,385500,6
|
|
20231214,144000,2006648500,386000,387500,387500,386000,5
|
|
20231214,143900,2004715500,385500,385500,387500,385500,16
|
|
20231214,143800,1998536500,385500,387000,387000,385500,9
|
|
20231214,143700,1995059500,387000,387000,387000,387000,12
|
|
20231214,143600,1990415500,386000,387000,387000,386000,19
|
|
20231214,143500,1983078500,387500,386000,387500,386000,5
|
|
20231214,143400,1981145500,386000,388000,388000,386000,6
|
|
20231214,143300,1978824500,388000,387500,388000,385500,5
|
|
20231214,143200,1976888500,385500,385500,386000,385500,13
|
|
20231214,143100,1971873000,386000,385500,387500,385500,8
|
|
20231214,143000,1968784500,387500,385500,388000,385500,14
|
|
20231214,142900,1963372500,388000,386000,388000,385500,15
|
|
20231214,142800,1957577000,385500,387000,387500,385500,7
|
|
20231214,142700,1954868500,387000,387500,387500,385500,9
|
|
20231214,142600,1951392000,385500,385500,387500,385500,8
|
|
20231214,142500,1948296000,385500,387000,387500,385500,12
|
|
20231214,142400,1943656500,387000,386000,387000,386000,2
|
|
20231214,142300,1942883500,386000,387500,387500,386000,11
|
|
20231214,142200,1938624000,385500,385500,385500,385500,3
|
|
20231214,142100,1937467500,387500,387000,387500,387000,9
|
|
20231214,142000,1933980500,386500,387000,387500,385500,12
|
|
20231214,141900,1929339500,385500,385500,387500,385500,5
|
|
20231214,141800,1927406000,387500,387500,387500,385500,8
|
|
20231214,141700,1924312500,388000,387500,388000,387500,47
|
|
20231214,141600,1906087000,387500,385500,387500,385500,146
|
|
20231214,141500,1849781000,385500,385500,385500,385000,21
|
|
20231214,141400,1841686000,385000,385500,385500,385000,14
|
|
20231214,141300,1836291000,385500,385500,385500,385000,10
|
|
20231214,141200,1832437000,385000,385500,385500,385000,32
|
|
20231214,141100,1820104500,385500,385500,385500,385000,5
|
|
20231214,141000,1818178500,385500,385500,385500,385000,9
|
|
20231214,140900,1814709500,385500,385500,386000,385000,73
|
|
20231214,140800,1786566500,386000,386000,386000,386000,4
|
|
20231214,140700,1785022500,387500,386000,387500,385500,11
|
|
20231214,140600,1780767500,386000,387000,387500,385500,4
|
|
20231214,140500,1779221500,387000,385500,387000,385500,20
|
|
20231214,140400,1771509500,387500,387500,387500,385500,7
|
|
20231214,140300,1768799000,385500,386000,386000,385500,5
|
|
20231214,140200,1766870500,387000,385500,387000,385500,8
|
|
20231214,140100,1763779500,385500,385500,387500,385500,8
|
|
20231214,140000,1760692000,387500,387500,387500,385000,15
|
|
20231214,135900,1754902000,387000,387000,387000,387000,6
|
|
20231214,135800,1752580000,385500,387500,387500,385500,3
|
|
20231214,135700,1751421500,387500,387500,387500,385000,6
|
|
20231214,135600,1749099000,385500,387500,387500,385500,6
|
|
20231214,135500,1746780000,387500,387500,387500,387500,2
|
|
20231214,135400,1746005000,387500,387500,387500,385000,15
|
|
20231214,135300,1740202000,387500,385500,387500,385000,41
|
|
20231214,135200,1724404500,387000,387000,387000,387000,5
|
|
20231214,135100,1722469500,387000,387000,387000,385500,6
|
|
20231214,135000,1720150500,387500,387500,387500,387500,2
|
|
20231214,134900,1719375500,387500,385000,387500,385000,7
|
|
20231214,134800,1716673500,387000,387500,387500,387000,3
|
|
20231214,134700,1715511500,385000,385000,385000,384500,428
|
|
20231214,134600,1550734500,385000,385000,385000,385000,6
|
|
20231214,134500,1548424500,385000,387500,387500,384500,580
|
|
20231214,134400,1325125500,385000,387000,387500,385000,709
|
|
20231214,134300,1052123500,387000,387500,387500,386000,5
|
|
20231214,134200,1050189500,387500,387500,387500,385500,5
|
|
20231214,134100,1048258000,387500,387500,387500,387500,3
|
|
20231214,134000,1047095500,387000,386500,387000,385500,9
|
|
20231214,133900,1043619500,385500,387500,387500,385500,80
|
|
20231214,133800,1012775500,387000,387000,387000,385500,6
|
|
20231214,133700,1010458000,387000,387000,387000,387000,3
|
|
20231214,133600,1009297000,387000,385000,387000,385000,5
|
|
20231214,133500,1007367000,387500,386000,387500,385000,306
|
|
20231214,133400,889497000,387500,387500,387500,387500,6
|
|
20231214,133300,887172000,387500,386000,387500,386000,5
|
|
20231214,133200,885239000,387500,387000,387500,386000,12
|
|
20231214,133100,880594500,386000,386000,386500,386000,6
|
|
20231214,133000,878277500,387000,387000,387000,387000,4
|
|
20231214,132900,876729500,387000,387000,387000,386000,9
|
|
20231214,132800,873249500,387500,387500,387500,387500,2
|
|
20231214,132700,872474500,386000,387500,387500,386000,7
|
|
20231214,132600,869768000,387500,386000,387500,386000,7
|
|
20231214,132500,867060000,386000,387000,387000,386000,8
|
|
20231214,132400,863966000,387500,387500,387500,386000,10
|
|
20231214,132300,860095500,387500,386500,387500,386500,7
|
|
20231214,132200,857385000,387500,387000,387500,387000,4
|
|
20231214,132100,855836000,387000,387500,387500,387000,6
|
|
20231214,132000,853513000,387500,387000,387500,387000,39
|
|
20231214,131900,838415500,387000,387000,387000,387000,21
|
|
20231214,131800,830288500,386500,387000,387000,386500,11
|
|
20231214,131700,826035500,387000,387000,387000,387000,3
|
|
20231214,131600,824874500,386500,387000,387000,386500,6
|
|
20231214,131500,822554000,386500,386000,387000,386000,4
|
|
20231214,131400,821008500,386500,386500,386500,386000,7
|
|
20231214,131300,818303500,386000,386000,387000,386000,5
|
|
20231214,131200,816372500,387000,386000,387000,386000,5
|
|
20231214,131100,814438500,386000,386000,386500,386000,5
|
|
20231214,131000,812507500,386000,386000,386500,386000,7
|
|
20231214,130900,809804500,386000,386000,386000,386000,3
|
|
20231214,130800,808646500,385500,385500,385500,385500,0
|
|
20231214,130700,808646500,385500,385500,385500,385500,2
|
|
20231214,130600,807875500,385500,385500,385500,385500,5
|
|
20231214,130500,805948000,386500,386500,386500,386500,9
|
|
20231214,130400,802469500,385500,385500,385500,385500,2
|
|
20231214,130300,801698500,385500,385500,385500,385500,0
|
|
20231214,130200,801698500,385500,385500,385500,385500,3
|
|
20231214,130100,800542000,387000,387000,387000,387000,3
|
|
20231214,130000,799381000,386500,386000,386500,385000,8
|
|
20231214,125900,796295000,385000,385000,385000,385000,2
|
|
20231214,125800,795525000,385000,385000,385000,385000,3
|
|
20231214,125700,794370000,385000,385000,385000,385000,2
|
|
20231214,125600,793600000,385000,386500,386500,385000,304
|
|
20231214,125500,676383000,387000,387500,387500,387000,27
|
|
20231214,125400,665933500,387000,387000,387000,387000,0
|
|
20231214,125300,665933500,387000,387000,387000,387000,3
|
|
20231214,125200,664772500,387000,387000,387000,387000,5
|
|
20231214,125100,662837500,387000,387000,387000,387000,3
|
|
20231214,125000,661676500,387500,387500,387500,387500,4
|
|
20231214,124900,660126500,387000,387000,387000,387000,6
|
|
20231214,124800,657804500,387000,387000,387000,387000,0
|
|
20231214,124700,657804500,387000,387000,387000,387000,3
|
|
20231214,124600,656643500,386500,386500,386500,386500,2
|
|
20231214,124500,655870500,387000,386500,387000,386500,19
|
|
20231214,124400,648518000,387000,387000,387000,387000,6
|
|
20231214,124300,646196000,387000,387000,387000,387000,2
|
|
20231214,124200,645422000,386500,387000,387000,386500,7
|
|
20231214,124100,642714000,386500,386500,386500,386500,0
|
|
20231214,124000,642714000,386500,386500,386500,386500,3
|
|
20231214,123900,641554500,387500,387000,387500,387000,6
|
|
20231214,123800,639230000,386500,387000,387000,386500,6
|
|
20231214,123700,636909000,387000,387500,387500,387000,5
|
|
20231214,123600,634973000,386500,386500,386500,386500,0
|
|
20231214,123500,634973000,386500,386500,386500,386500,2
|
|
20231214,123400,634200000,387000,387000,387000,387000,5
|
|
20231214,123300,632265000,386500,386500,386500,386500,3
|
|
20231214,123200,631105500,387000,387000,387000,387000,2
|
|
20231214,123100,630331500,386500,387000,387000,386500,4
|
|
20231214,123000,628784500,387000,387000,387000,387000,2
|
|
20231214,122900,628010500,386500,387000,387000,386500,4
|
|
20231214,122800,626464000,387000,386500,387000,386500,3
|
|
20231214,122700,625304000,386500,387000,387000,386500,6
|
|
20231214,122600,622982500,386500,386500,386500,386500,3
|
|
20231214,122500,621823000,387500,387500,387500,387500,4
|
|
20231214,122400,620273000,387000,387000,387000,387000,4
|
|
20231214,122300,618725000,386500,387000,387000,386500,8
|
|
20231214,122200,615632000,386500,387000,387000,386500,6
|
|
20231214,122100,613311500,387000,387000,387000,387000,4
|
|
20231214,122000,611763500,386500,387000,387000,386500,3
|
|
20231214,121900,610603500,386500,386500,386500,386500,6
|
|
20231214,121800,608284500,387500,387500,387500,387500,0
|
|
20231214,121700,608284500,387500,386500,387500,386500,10
|
|
20231214,121600,604413000,386500,386500,386500,386500,7
|
|
20231214,121500,601707500,386500,386500,386500,386500,3
|
|
20231214,121400,600548000,386500,386500,386500,386500,0
|
|
20231214,121300,600548000,386500,386500,386500,386500,2
|
|
20231214,121200,599775000,386500,386500,386500,386500,5
|
|
20231214,121100,597842500,386500,386500,386500,386500,3
|
|
20231214,121000,596683000,386500,386500,386500,386500,5
|
|
20231214,120900,594750500,386500,386500,386500,386500,8
|
|
20231214,120800,591658500,386500,386500,386500,386500,4
|
|
20231214,120700,590112500,387000,386500,387000,386500,4
|
|
20231214,120600,588565000,386500,386500,386500,386500,2
|
|
20231214,120500,587792000,386500,386500,386500,386500,6
|
|
20231214,120400,585473000,386500,386500,386500,386500,3
|
|
20231214,120300,584313500,386500,386500,386500,386500,0
|
|
20231214,120200,584313500,386500,387000,387000,386500,5
|
|
20231214,120100,582379500,387500,387000,387500,387000,4
|
|
20231214,120000,580831000,386500,387000,387000,386500,6
|
|
20231214,115900,578510500,386500,386500,386500,386500,2
|
|
20231214,115800,577737500,386500,386500,386500,386500,0
|
|
20231214,115700,577737500,386500,386500,386500,386500,5
|
|
20231214,115600,575805000,387000,387000,387000,386500,9
|
|
20231214,115500,572324500,386500,386500,386500,386500,3
|
|
20231214,115400,571165000,386500,386500,386500,386500,4
|
|
20231214,115300,569619000,386500,386500,386500,386500,4
|
|
20231214,115200,568073000,386500,386500,386500,386500,0
|
|
20231214,115100,568073000,386500,387000,387000,386500,5
|
|
20231214,115000,566139000,387000,387000,387000,387000,5
|
|
20231214,114900,564204000,387500,387500,387500,387500,2
|
|
20231214,114800,563429000,386500,387000,387000,386500,5
|
|
20231214,114700,561495000,386500,386500,386500,386500,4
|
|
20231214,114600,559949000,387000,386500,387000,386500,4
|
|
20231214,114500,558402500,387000,387000,387000,387000,7
|
|
20231214,114400,555693500,386500,386500,386500,386500,2
|
|
20231214,114300,554920500,387000,387000,387000,387000,4
|
|
20231214,114200,553372500,387500,386500,387500,386000,8
|
|
20231214,114100,550280500,386500,386500,386500,386500,30
|
|
20231214,114000,538685500,386500,386500,386500,386500,9
|
|
20231214,113900,535207000,386500,386500,386500,386500,3
|
|
20231214,113800,534047500,387000,387000,387000,387000,0
|
|
20231214,113700,534047500,387000,387000,387000,387000,3
|
|
20231214,113600,532886500,387500,387000,387500,387000,6
|
|
20231214,113500,530564000,387000,387000,387000,387000,3
|
|
20231214,113400,529403000,387000,387000,387000,387000,0
|
|
20231214,113300,529403000,387000,387000,387000,387000,4
|
|
20231214,113200,527855000,387000,387000,387000,386500,8
|
|
20231214,113100,524761500,387000,387000,387000,387000,0
|
|
20231214,113000,524761500,387000,387000,387000,386500,6
|
|
20231214,112900,522440500,386500,386500,386500,386500,4
|
|
20231214,112800,520894500,386500,386500,386500,386500,3
|
|
20231214,112700,519735000,386500,386500,386500,386500,0
|
|
20231214,112600,519735000,386500,387000,387000,386500,4
|
|
20231214,112500,518188000,386500,387000,387000,386500,3
|
|
20231214,112400,517027500,387000,387000,387500,387000,14
|
|
20231214,112300,511608500,387000,387000,387000,387000,2
|
|
20231214,112200,510834500,386500,386500,386500,386500,22
|
|
20231214,112100,502331500,386500,386500,386500,386500,9
|
|
20231214,112000,498853000,387000,387000,387000,387000,2
|
|
20231214,111900,498079000,387000,387000,387000,386500,9
|
|
20231214,111800,494597000,387000,386500,387000,386500,9
|
|
20231214,111700,491114500,386500,386500,386500,386500,3
|
|
20231214,111600,489955000,386500,386500,386500,386500,0
|
|
20231214,111500,489955000,386500,387000,387000,386500,4
|
|
20231214,111400,488408000,387000,387000,387000,387000,2
|
|
20231214,111300,487634000,386500,386500,386500,386500,3
|
|
20231214,111200,486474500,386500,386500,386500,386500,2
|
|
20231214,111100,485701500,387500,387500,387500,387500,3
|
|
20231214,111000,484539000,387500,387500,387500,387500,5
|
|
20231214,110900,482601500,387500,387500,387500,387500,0
|
|
20231214,110800,482601500,387500,387500,387500,386500,10
|
|
20231214,110700,478728500,386500,386500,386500,386500,0
|
|
20231214,110600,478728500,386500,388000,388000,386500,9
|
|
20231214,110500,475241000,386500,386500,386500,386500,0
|
|
20231214,110400,475241000,386500,387500,387500,386500,5
|
|
20231214,110300,473305500,387500,387000,387500,387000,5
|
|
20231214,110200,471369500,388000,388000,388000,388000,5
|
|
20231214,110100,469429500,387500,387000,387500,387000,3
|
|
20231214,110000,468268000,387000,387500,387500,387000,6
|
|
20231214,105900,465943500,387500,387500,387500,387500,13
|
|
20231214,105800,460906000,387500,387500,387500,387500,3
|
|
20231214,105700,459743500,387000,387000,387000,387000,2
|
|
20231214,105600,458969500,387500,388000,388000,387500,8
|
|
20231214,105500,455867000,387500,387500,387500,387500,4
|
|
20231214,105400,454317000,387500,387500,388000,387500,14
|
|
20231214,105300,448889000,388000,388000,388000,388000,2
|
|
20231214,105200,448113000,387500,386500,388000,386500,10
|
|
20231214,105100,444240500,388000,388000,388000,388000,0
|
|
20231214,105000,444240500,388000,387500,388000,386500,9
|
|
20231214,104900,440754000,387500,387500,387500,387500,5
|
|
20231214,104800,438816500,386500,386500,386500,386500,3
|
|
20231214,104700,437657000,387500,387500,387500,387500,4
|
|
20231214,104600,436107000,387500,387500,387500,386500,6
|
|
20231214,104500,433784000,388000,388000,388000,388000,4
|
|
20231214,104400,432232000,386500,386500,386500,386500,3
|
|
20231214,104300,431072500,386500,386500,386500,386500,2
|
|
20231214,104200,430299500,387500,387500,387500,386500,7
|
|
20231214,104100,427589000,386500,386500,386500,386500,4
|
|
20231214,104000,426043000,387500,387000,387500,387000,8
|
|
20231214,103900,422944500,386500,387000,387000,386500,4
|
|
20231214,103800,421397500,386500,386500,386500,386500,6
|
|
20231214,103700,419078500,386500,387000,387000,386500,4
|
|
20231214,103600,417532000,387000,387000,387000,387000,4
|
|
20231214,103500,415984000,386500,386500,386500,386500,2
|
|
20231214,103400,415211000,386500,387000,387000,386500,6
|
|
20231214,103300,412890500,386500,386500,386500,386500,0
|
|
20231214,103200,412890500,386500,386500,386500,386500,2
|
|
20231214,103100,412117500,387500,387500,387500,387500,1
|
|
20231214,103000,411730000,387000,387000,387000,387000,37
|
|
20231214,102900,397411000,387000,387000,387000,387000,1
|
|
20231214,102800,397024000,387500,388000,388000,387000,6
|
|
20231214,102700,394699000,387500,387000,387500,387000,3
|
|
20231214,102600,393537000,387000,387000,387000,387000,3
|
|
20231214,102500,392376000,388000,387000,388000,387000,20
|
|
20231214,102400,384633000,388000,388000,388000,388000,3
|
|
20231214,102300,383469000,388000,388000,388000,387000,9
|
|
20231214,102200,379980000,387000,387000,387500,387000,16
|
|
20231214,102100,373786500,387000,387000,387000,387000,2
|
|
20231214,102000,373012500,387000,388000,388000,387000,43
|
|
20231214,101900,356362500,387500,387000,388000,387000,9
|
|
20231214,101800,352876000,388500,388500,388500,388500,3
|
|
20231214,101700,351710500,387500,388500,388500,387500,14
|
|
20231214,101600,346278500,387500,389000,389000,387000,12
|
|
20231214,101500,341625500,387500,387500,387500,387500,2
|
|
20231214,101400,340850500,389000,387000,389000,387000,8
|
|
20231214,101300,337742500,389000,389000,389000,389000,4
|
|
20231214,101200,336186500,388500,387000,388500,387000,12
|
|
20231214,101100,331529500,388500,388000,389000,388000,10
|
|
20231214,101000,327643500,387000,387000,387000,387000,3
|
|
20231214,100900,326482500,388500,388500,388500,388500,4
|
|
20231214,100800,324928500,387000,389000,389000,387000,5
|
|
20231214,100700,322989500,388500,387500,388500,387500,6
|
|
20231214,100600,320662500,389000,388500,389000,388500,6
|
|
20231214,100500,318329500,388500,387000,388500,387000,6
|
|
20231214,100400,316003000,388500,388500,388500,388500,9
|
|
20231214,100300,312506500,388000,387000,388000,387000,4
|
|
20231214,100200,310956500,388000,388000,388000,388000,9
|
|
20231214,100100,307464500,388000,387500,388500,387000,14
|
|
20231214,100000,302037000,387500,387500,387500,387500,5
|
|
20231214,095900,300099500,387500,389000,389000,387500,5
|
|
20231214,095800,298157500,387500,388000,389000,387500,17
|
|
20231214,095700,291551500,387500,387500,387500,387000,7
|
|
20231214,095600,288840500,388000,388500,388500,387000,14
|
|
20231214,095500,283406500,388500,388500,388500,388500,3
|
|
20231214,095400,282241000,388500,389000,389000,388500,9
|
|
20231214,095300,278743500,389000,388500,389000,388500,14
|
|
20231214,095200,273302500,387000,388000,388000,387000,6
|
|
20231214,095100,270977500,387500,388000,388000,387500,7
|
|
20231214,095000,268264000,388000,387500,388500,387000,12
|
|
20231214,094900,263612500,387500,387500,387500,387500,6
|
|
20231214,094800,261287500,387500,388500,388500,387500,6
|
|
20231214,094700,258958500,387500,389500,389500,387500,6
|
|
20231214,094600,256627500,389000,389000,389000,389000,8
|
|
20231214,094500,253515500,389000,387500,389000,387500,5
|
|
20231214,094400,251573500,389000,388500,389000,388500,8
|
|
20231214,094300,248463500,388500,387500,389000,387500,18
|
|
20231214,094200,241478000,387500,387500,387500,387500,6
|
|
20231214,094100,239153000,387500,388500,388500,387500,8
|
|
20231214,094000,236047000,389000,389000,389000,389000,2
|
|
20231214,093900,235269000,387500,389000,389000,387500,19
|
|
20231214,093800,227882500,387000,387000,387000,387000,2
|
|
20231214,093700,227108500,389000,389000,389000,389000,0
|
|
20231214,093600,227108500,389000,387000,389000,387000,8
|
|
20231214,093500,224002500,389500,389500,389500,389500,2
|
|
20231214,093400,223223500,387500,389500,389500,387500,9
|
|
20231214,093300,219724500,389000,389000,389500,389000,16
|
|
20231214,093200,213498500,387500,389000,389500,387000,16
|
|
20231214,093100,207281500,389000,389000,389000,387000,7
|
|
20231214,093000,204560500,387000,388000,389000,387000,26
|
|
20231214,092900,194454000,388000,387000,388000,387000,9
|
|
20231214,092800,190965000,388500,389000,389000,388500,4
|
|
20231214,092700,189410000,388500,387000,388500,387000,9
|
|
20231214,092600,185918000,388500,388500,388500,388500,6
|
|
20231214,092500,183587000,388500,387000,388500,387000,9
|
|
20231214,092400,180095000,387000,387000,387000,387000,6
|
|
20231214,092300,177773000,388000,388000,388000,388000,12
|
|
20231214,092200,173117000,388000,387000,388000,387000,6
|
|
20231214,092100,170792000,388500,387000,388500,387000,13
|
|
20231214,092000,165747500,387000,387000,387000,387000,0
|
|
20231214,091900,165747500,387000,388000,388500,387000,32
|
|
20231214,091800,153329500,388500,388000,388500,388000,13
|
|
20231214,091700,148280500,388000,388000,388000,388000,0
|
|
20231214,091600,148280500,388000,388000,388000,388000,2
|
|
20231214,091500,147504500,388500,388500,388500,388500,10
|
|
20231214,091400,143619500,388500,388500,388500,388500,12
|
|
20231214,091300,138957500,388000,388500,388500,388000,9
|
|
20231214,091200,135462500,388500,388500,388500,388500,2
|
|
20231214,091100,134685500,389000,390000,390000,388500,16
|
|
20231214,091000,128464500,389000,390000,390000,389000,16
|
|
20231214,090900,122232500,389000,389000,389000,389000,3
|
|
20231214,090800,121065500,390500,388500,390500,388500,12
|
|
20231214,090700,116386500,388500,390500,391000,388500,61
|
|
20231214,090600,92617000,390500,390000,390500,390000,64
|
|
20231214,090500,67642500,390000,389000,390000,388500,85
|
|
20231214,090400,34561500,388500,388500,389000,388500,12
|
|
20231214,090300,29898000,389000,388500,389000,388500,18
|
|
20231214,090200,22904000,388500,388500,388500,388500,9
|
|
20231214,090100,19407500,388500,389000,389000,388500,6
|
|
20231214,090000,17074500,388500,388000,388500,388000,44
|