592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,184900,3281566000,394000,394000,394000,394000,2635
|
|
20231215,184800,3281566000,394000,394000,394000,394000,0
|
|
20231215,184700,3281566000,394000,394000,394000,394000,0
|
|
20231215,184600,3281566000,394000,394000,394000,394000,0
|
|
20231215,184500,3281566000,394000,394000,394000,394000,0
|
|
20231215,184400,3281566000,394000,394000,394000,394000,0
|
|
20231215,184300,3281566000,394000,394000,394000,394000,0
|
|
20231215,184200,3281566000,394000,394000,394000,394000,0
|
|
20231215,184100,3281566000,394000,394000,394000,394000,0
|
|
20231215,184000,3281566000,394000,394000,394000,394000,0
|
|
20231215,183900,3281566000,394000,394000,394000,394000,0
|
|
20231215,183800,3281566000,394000,394000,394000,394000,0
|
|
20231215,183700,3281566000,394000,394000,394000,394000,0
|
|
20231215,183600,3281566000,394000,394000,394000,394000,0
|
|
20231215,183500,3281566000,394000,394000,394000,394000,0
|
|
20231215,183400,3281566000,394000,394000,394000,394000,0
|
|
20231215,183300,3281566000,394000,394000,394000,394000,0
|
|
20231215,183200,3281566000,394000,394000,394000,394000,0
|
|
20231215,183100,3281566000,394000,394000,394000,394000,0
|
|
20231215,183000,3281566000,394000,394000,394000,394000,0
|
|
20231215,182900,3281566000,394000,394000,394000,394000,0
|
|
20231215,182800,3281566000,394000,394000,394000,394000,0
|
|
20231215,182700,3281566000,394000,394000,394000,394000,0
|
|
20231215,182600,3281566000,394000,394000,394000,394000,0
|
|
20231215,182500,3281566000,394000,394000,394000,394000,0
|
|
20231215,182400,3281566000,394000,394000,394000,394000,0
|
|
20231215,182300,3281566000,394000,394000,394000,394000,0
|
|
20231215,182200,3281566000,394000,394000,394000,394000,0
|
|
20231215,182100,3281566000,394000,394000,394000,394000,0
|
|
20231215,182000,3281566000,394000,394000,394000,394000,0
|
|
20231215,181900,3281566000,394000,394000,394000,394000,2635
|
|
20231215,181800,3281566000,394000,394000,394000,394000,0
|
|
20231215,181700,3281566000,394000,394000,394000,394000,0
|
|
20231215,181600,3281566000,394000,394000,394000,394000,0
|
|
20231215,181500,3281566000,394000,394000,394000,394000,0
|
|
20231215,181400,3281566000,394000,394000,394000,394000,0
|
|
20231215,181300,3281566000,394000,394000,394000,394000,0
|
|
20231215,181200,3281566000,394000,394000,394000,394000,0
|
|
20231215,181100,3281566000,394000,394000,394000,394000,0
|
|
20231215,181000,3281566000,394000,394000,394000,394000,0
|
|
20231215,180900,3281566000,394000,394000,394000,394000,0
|
|
20231215,180800,3281566000,394000,394000,394000,394000,0
|
|
20231215,180700,3281566000,394000,394000,394000,394000,0
|
|
20231215,180600,3281566000,394000,394000,394000,394000,0
|
|
20231215,180500,3281566000,394000,394000,394000,394000,0
|
|
20231215,180400,3281566000,394000,394000,394000,394000,0
|
|
20231215,180300,3281566000,394000,394000,394000,394000,0
|
|
20231215,180200,3281566000,394000,394000,394000,394000,0
|
|
20231215,180100,3281566000,394000,394000,394000,394000,0
|
|
20231215,180000,3281566000,394000,394000,394000,394000,0
|
|
20231215,175900,3281566000,394000,394000,394000,394000,0
|
|
20231215,175800,3281566000,394000,394000,394000,394000,0
|
|
20231215,175700,3281566000,394000,394000,394000,394000,0
|
|
20231215,175600,3281566000,394000,394000,394000,394000,0
|
|
20231215,175500,3281566000,394000,394000,394000,394000,0
|
|
20231215,175400,3281566000,394000,394000,394000,394000,0
|
|
20231215,175300,3281566000,394000,394000,394000,394000,0
|
|
20231215,175200,3281566000,394000,394000,394000,394000,0
|
|
20231215,175100,3281566000,394000,394000,394000,394000,0
|
|
20231215,175000,3281566000,394000,394000,394000,394000,0
|
|
20231215,174900,3281566000,394000,394000,394000,394000,2635
|
|
20231215,174800,3281566000,394000,394000,394000,394000,0
|
|
20231215,174700,3281566000,394000,394000,394000,394000,0
|
|
20231215,174600,3281566000,394000,394000,394000,394000,0
|
|
20231215,174500,3281566000,394000,394000,394000,394000,0
|
|
20231215,174400,3281566000,394000,394000,394000,394000,0
|
|
20231215,174300,3281566000,394000,394000,394000,394000,0
|
|
20231215,174200,3281566000,394000,394000,394000,394000,0
|
|
20231215,174100,3281566000,394000,394000,394000,394000,0
|
|
20231215,174000,3281566000,394000,394000,394000,394000,0
|
|
20231215,173900,3281566000,394000,394000,394000,394000,0
|
|
20231215,173800,3281566000,394000,394000,394000,394000,0
|
|
20231215,173700,3281566000,394000,394000,394000,394000,0
|
|
20231215,173600,3281566000,394000,394000,394000,394000,0
|
|
20231215,173500,3281566000,394000,394000,394000,394000,0
|
|
20231215,173400,3281566000,394000,394000,394000,394000,0
|
|
20231215,173300,3281566000,394000,394000,394000,394000,0
|
|
20231215,173200,3281566000,394000,394000,394000,394000,0
|
|
20231215,173100,3281566000,394000,394000,394000,394000,0
|
|
20231215,173000,3281566000,394000,394000,394000,394000,0
|
|
20231215,172900,3281566000,394000,394000,394000,394000,0
|
|
20231215,172800,3281566000,394000,394000,394000,394000,0
|
|
20231215,172700,3281566000,394000,394000,394000,394000,0
|
|
20231215,172600,3281566000,394000,394000,394000,394000,0
|
|
20231215,172500,3281566000,394000,394000,394000,394000,0
|
|
20231215,172400,3281566000,394000,394000,394000,394000,0
|
|
20231215,172300,3281566000,394000,394000,394000,394000,0
|
|
20231215,172200,3281566000,394000,394000,394000,394000,0
|
|
20231215,172100,3281566000,394000,394000,394000,394000,0
|
|
20231215,172000,3281566000,394000,394000,394000,394000,0
|
|
20231215,171900,3281566000,394000,394000,394000,394000,2635
|
|
20231215,171800,3281566000,394000,394000,394000,394000,0
|
|
20231215,171700,3281566000,394000,394000,394000,394000,0
|
|
20231215,171600,3281566000,394000,394000,394000,394000,0
|
|
20231215,171500,3281566000,394000,394000,394000,394000,0
|
|
20231215,171400,3281566000,394000,394000,394000,394000,0
|
|
20231215,171300,3281566000,394000,394000,394000,394000,0
|
|
20231215,171200,3281566000,394000,394000,394000,394000,0
|
|
20231215,171100,3281566000,394000,394000,394000,394000,0
|
|
20231215,171000,3281566000,394000,394000,394000,394000,0
|
|
20231215,170900,3281566000,394000,394000,394000,394000,0
|
|
20231215,170800,3281566000,394000,394000,394000,394000,0
|
|
20231215,170700,3281566000,394000,394000,394000,394000,0
|
|
20231215,170600,3281566000,394000,394000,394000,394000,0
|
|
20231215,170500,3281566000,394000,394000,394000,394000,0
|
|
20231215,170400,3281566000,394000,394000,394000,394000,0
|
|
20231215,170300,3281566000,394000,394000,394000,394000,0
|
|
20231215,170200,3281566000,394000,394000,394000,394000,0
|
|
20231215,170100,3281566000,394000,394000,394000,394000,0
|
|
20231215,170000,3281566000,394000,394000,394000,394000,0
|
|
20231215,165900,3281566000,394000,394000,394000,394000,0
|
|
20231215,165800,3281566000,394000,394000,394000,394000,0
|
|
20231215,165700,3281566000,394000,394000,394000,394000,0
|
|
20231215,165600,3281566000,394000,394000,394000,394000,0
|
|
20231215,165500,3281566000,394000,394000,394000,394000,0
|
|
20231215,165400,3281566000,394000,394000,394000,394000,0
|
|
20231215,165300,3281566000,394000,394000,394000,394000,0
|
|
20231215,165200,3281566000,394000,394000,394000,394000,0
|
|
20231215,165100,3281566000,394000,394000,394000,394000,0
|
|
20231215,165000,3281566000,394000,394000,394000,394000,0
|
|
20231215,164900,3281566000,394000,394000,394000,394000,2635
|
|
20231215,164800,3281566000,394000,394000,394000,394000,0
|
|
20231215,164700,3281566000,394000,394000,394000,394000,0
|
|
20231215,164600,3281566000,394000,394000,394000,394000,0
|
|
20231215,164500,3281566000,394000,394000,394000,394000,0
|
|
20231215,164400,3281566000,394000,394000,394000,394000,0
|
|
20231215,164300,3281566000,394000,394000,394000,394000,0
|
|
20231215,164200,3281566000,394000,394000,394000,394000,0
|
|
20231215,164100,3281566000,394000,394000,394000,394000,0
|
|
20231215,164000,3281566000,394000,394000,394000,394000,0
|
|
20231215,163900,3281566000,394000,394000,394000,394000,0
|
|
20231215,163800,3281566000,394000,394000,394000,394000,0
|
|
20231215,163700,3281566000,394000,394000,394000,394000,0
|
|
20231215,163600,3281566000,394000,394000,394000,394000,0
|
|
20231215,163500,3281566000,394000,394000,394000,394000,0
|
|
20231215,163400,3281566000,394000,394000,394000,394000,0
|
|
20231215,163300,3281566000,394000,394000,394000,394000,0
|
|
20231215,163200,3281566000,394000,394000,394000,394000,0
|
|
20231215,163100,3281566000,394000,394000,394000,394000,0
|
|
20231215,163000,3281566000,394000,394000,394000,394000,0
|
|
20231215,162900,3281566000,394000,394000,394000,394000,0
|
|
20231215,162800,3281566000,394000,394000,394000,394000,0
|
|
20231215,162700,3281566000,394000,394000,394000,394000,0
|
|
20231215,162600,3281566000,394000,394000,394000,394000,0
|
|
20231215,162500,3281566000,394000,394000,394000,394000,0
|
|
20231215,162400,3281566000,394000,394000,394000,394000,0
|
|
20231215,162300,3281566000,394000,394000,394000,394000,0
|
|
20231215,162200,3281566000,394000,394000,394000,394000,0
|
|
20231215,162100,3281566000,394000,394000,394000,394000,0
|
|
20231215,162000,3281566000,394000,394000,394000,394000,0
|
|
20231215,161900,3281566000,394000,394000,394000,394000,2635
|
|
20231215,161800,3281566000,394000,394000,394000,394000,0
|
|
20231215,161700,3281566000,394000,394000,394000,394000,0
|
|
20231215,161600,3281566000,394000,394000,394000,394000,0
|
|
20231215,161500,3281566000,394000,394000,394000,394000,0
|
|
20231215,161400,3281566000,394000,394000,394000,394000,0
|
|
20231215,161300,3281566000,394000,394000,394000,394000,0
|
|
20231215,161200,3281566000,394000,394000,394000,394000,0
|
|
20231215,161100,3281566000,394000,394000,394000,394000,0
|
|
20231215,161000,3281566000,394000,394000,394000,394000,0
|
|
20231215,160900,3281566000,394000,394000,394000,394000,0
|
|
20231215,160800,3281566000,394000,394000,394000,394000,0
|
|
20231215,160700,3281566000,394000,394000,394000,394000,0
|
|
20231215,160600,3281566000,394000,394000,394000,394000,0
|
|
20231215,160500,3281566000,394000,394000,394000,394000,0
|
|
20231215,160400,3281566000,394000,394000,394000,394000,0
|
|
20231215,160300,3281566000,394000,394000,394000,394000,0
|
|
20231215,160200,3281566000,394000,394000,394000,394000,0
|
|
20231215,160100,3281566000,394000,394000,394000,394000,0
|
|
20231215,160000,3281566000,394000,394000,394000,394000,0
|
|
20231215,155900,3281566000,394000,394000,394000,394000,0
|
|
20231215,155800,3281566000,394000,394000,394000,394000,0
|
|
20231215,155700,3281566000,394000,394000,394000,394000,0
|
|
20231215,155600,3281566000,394000,394000,394000,394000,0
|
|
20231215,155500,3281566000,394000,394000,394000,394000,0
|
|
20231215,155400,3281566000,394000,394000,394000,394000,0
|
|
20231215,155300,3281566000,394000,394000,394000,394000,0
|
|
20231215,155200,3281566000,394000,394000,394000,394000,0
|
|
20231215,155100,3281566000,394000,394000,394000,394000,0
|
|
20231215,155000,3281566000,394000,394000,394000,394000,0
|
|
20231215,154900,3281566000,394000,394000,394000,394000,2635
|
|
20231215,154800,3281566000,394000,394000,394000,394000,0
|
|
20231215,154700,3281566000,394000,394000,394000,394000,0
|
|
20231215,154600,3281566000,394000,394000,394000,394000,0
|
|
20231215,154500,3281566000,394000,394000,394000,394000,0
|
|
20231215,154400,3281566000,394000,394000,394000,394000,0
|
|
20231215,154300,3281566000,394000,394000,394000,394000,0
|
|
20231215,154200,3281566000,394000,394000,394000,394000,0
|
|
20231215,154100,3281566000,394000,394000,394000,394000,0
|
|
20231215,154000,3281566000,394000,394000,394000,394000,0
|
|
20231215,153900,3281566000,394000,394000,394000,394000,0
|
|
20231215,153800,3281566000,394000,394000,394000,394000,0
|
|
20231215,153700,3281566000,394000,394000,394000,394000,0
|
|
20231215,153600,3281566000,394000,394000,394000,394000,0
|
|
20231215,153500,3281566000,394000,394000,394000,394000,0
|
|
20231215,153400,3281566000,394000,394000,394000,394000,0
|
|
20231215,153300,3281566000,394000,394000,394000,394000,0
|
|
20231215,153200,3281566000,394000,394000,394000,394000,0
|
|
20231215,153100,3281566000,394000,394000,394000,394000,0
|
|
20231215,153000,3281566000,394000,394000,394000,394000,2635
|
|
20231215,152900,2243376000,390500,390500,390500,390500,0
|
|
20231215,152800,2243376000,390500,390500,390500,390500,0
|
|
20231215,152700,2243376000,390500,390500,390500,390500,0
|
|
20231215,152600,2243376000,390500,390500,390500,390500,0
|
|
20231215,152500,2243376000,390500,390500,390500,390500,0
|
|
20231215,152400,2243376000,390500,390500,390500,390500,0
|
|
20231215,152300,2243376000,390500,390500,390500,390500,0
|
|
20231215,152200,2243376000,390500,390500,390500,390500,0
|
|
20231215,152100,2243376000,390500,390500,390500,390500,0
|
|
20231215,152000,2243376000,390500,390500,390500,390500,0
|
|
20231215,151900,2243376000,390500,389500,390500,389500,11
|
|
20231215,151800,2239085500,390000,390000,390000,390000,6
|
|
20231215,151700,2236745500,390000,390000,390500,389500,11
|
|
20231215,151600,2232454000,390000,389500,390500,389500,25
|
|
20231215,151500,2222694500,390500,390500,390500,390000,34
|
|
20231215,151400,2209420000,390000,389500,390500,389500,5
|
|
20231215,151300,2207469500,389500,389500,389500,389500,4
|
|
20231215,151200,2205911500,390000,390000,390000,390000,8
|
|
20231215,151100,2202791500,389500,389500,389500,389500,4
|
|
20231215,151000,2201233500,389500,390000,390000,389500,13
|
|
20231215,150900,2196164000,390000,390000,390000,389500,42
|
|
20231215,150800,2179791000,389500,390500,390500,389500,28
|
|
20231215,150700,2168863000,390000,390500,390500,389500,11
|
|
20231215,150600,2164573500,389500,390000,390000,389500,8
|
|
20231215,150500,2161455000,390000,389500,390500,389500,12
|
|
20231215,150400,2156773000,389500,390000,390500,389500,11
|
|
20231215,150300,2152480000,390500,389500,390500,389500,30
|
|
20231215,150200,2140774500,389500,389500,390000,389500,6
|
|
20231215,150100,2138437000,389500,389500,389500,389500,4
|
|
20231215,150000,2136879000,389500,390000,390000,389500,23
|
|
20231215,145900,2127911500,390500,390500,390500,390000,29
|
|
20231215,145800,2116599000,390500,390000,390500,390000,4
|
|
20231215,145700,2115038500,390000,390500,390500,390000,17
|
|
20231215,145600,2108403500,390500,390000,390500,390000,20
|
|
20231215,145500,2100599000,390500,390000,390500,390000,8
|
|
20231215,145400,2097475500,390000,390000,390500,390000,11
|
|
20231215,145300,2093184500,390000,390500,390500,390000,5
|
|
20231215,145200,2091233500,390000,390500,390500,390000,36
|
|
20231215,145100,2077179000,390500,389500,390500,389500,54
|
|
20231215,145000,2056109500,390000,390000,390000,389500,21
|
|
20231215,144900,2047921500,390000,389500,390000,389500,9
|
|
20231215,144800,2044413500,389500,389500,390000,389500,19
|
|
20231215,144700,2037008000,390000,390000,390000,389500,20
|
|
20231215,144600,2029210500,389500,389500,390000,389500,3
|
|
20231215,144500,2028041500,389500,389500,389500,389500,10
|
|
20231215,144400,2024146500,390000,389500,390000,389500,9
|
|
20231215,144300,2020639500,389500,389500,389500,389500,0
|
|
20231215,144200,2020639500,389500,389500,390000,389500,22
|
|
20231215,144100,2012066500,389500,390000,390000,389500,18
|
|
20231215,144000,2005048500,389500,389500,390000,389500,7
|
|
20231215,143900,2002321500,389500,389500,389500,389500,8
|
|
20231215,143800,1999205500,389500,390000,390000,389500,10
|
|
20231215,143700,1995309500,390000,389500,390000,389500,5
|
|
20231215,143600,1993360500,389500,389500,389500,389500,9
|
|
20231215,143500,1989855000,389500,389500,389500,389500,4
|
|
20231215,143400,1988297000,389500,390000,390000,389500,41
|
|
20231215,143300,1972311000,390000,389500,390000,389500,12
|
|
20231215,143200,1967636000,389500,390000,390000,389500,7
|
|
20231215,143100,1964909000,389500,390000,390000,389500,14
|
|
20231215,143000,1959451000,389500,389500,389500,389500,10
|
|
20231215,142900,1955556000,389500,389500,390000,389500,8
|
|
20231215,142800,1952439000,390000,390000,390000,390000,21
|
|
20231215,142700,1944249000,390000,389500,390000,389500,35
|
|
20231215,142600,1930604500,389500,389500,389500,389500,3
|
|
20231215,142500,1929436000,389500,390000,390500,389500,31
|
|
20231215,142400,1917347500,390000,390000,390000,390000,8
|
|
20231215,142300,1914227500,390500,390500,390500,390000,23
|
|
20231215,142200,1905249500,390000,389500,390000,389500,21
|
|
20231215,142100,1897061000,389500,390000,390000,389500,11
|
|
20231215,142000,1892775000,389500,389500,389500,389500,9
|
|
20231215,141900,1889269500,390000,390000,390000,390000,4
|
|
20231215,141800,1887709500,390000,389500,390000,389500,28
|
|
20231215,141700,1876797000,390000,390000,390000,389500,5
|
|
20231215,141600,1874848500,390000,390000,390500,390000,42
|
|
20231215,141500,1858461500,390000,390000,390500,390000,41
|
|
20231215,141400,1842470500,390500,390500,390500,390000,6
|
|
20231215,141300,1840129500,390500,390000,390500,390000,8
|
|
20231215,141200,1837007500,390000,389500,390000,389500,22
|
|
20231215,141100,1828430500,389500,389500,390000,389500,19
|
|
20231215,141000,1821024500,390000,390000,390000,389500,29
|
|
20231215,140900,1809715500,390500,389500,390500,389500,24
|
|
20231215,140800,1800359500,390000,389500,390000,389500,69
|
|
20231215,140700,1773452000,390000,389500,390000,389500,4
|
|
20231215,140600,1771893000,389500,389500,389500,389500,8
|
|
20231215,140500,1768777000,389500,389500,390000,389500,30
|
|
20231215,140400,1757081500,389500,389500,390000,389500,4
|
|
20231215,140300,1755523000,389500,389500,390000,389500,11
|
|
20231215,140200,1751238000,389500,389500,389500,389500,6
|
|
20231215,140100,1748901000,389500,389500,390000,389500,9
|
|
20231215,140000,1745394500,389500,390000,390000,389500,29
|
|
20231215,135900,1734089500,389500,389500,389500,389500,4
|
|
20231215,135800,1732531500,390000,389500,390000,389500,23
|
|
20231215,135700,1723564000,389500,389500,389500,389500,12
|
|
20231215,135600,1718890000,389500,389500,389500,389500,12
|
|
20231215,135500,1714216000,389500,390000,390000,389500,6
|
|
20231215,135400,1711878500,389500,389500,389500,389500,12
|
|
20231215,135300,1707204500,389500,389000,389500,389000,7
|
|
20231215,135200,1704479500,390000,389500,390000,389000,91
|
|
20231215,135100,1669024500,389000,389500,389500,389000,11
|
|
20231215,135000,1664743000,390000,389500,390000,389500,43
|
|
20231215,134900,1647979000,389500,389000,389500,389000,24
|
|
20231215,134800,1638632500,389000,389500,389500,389000,13
|
|
20231215,134700,1633571500,389500,389500,389500,389500,19
|
|
20231215,134600,1626171000,389500,389500,390000,389000,44
|
|
20231215,134500,1609035500,389500,389000,390000,389000,53
|
|
20231215,134400,1588387000,389500,389500,389500,389500,5
|
|
20231215,134300,1586439500,389000,390000,390000,389000,48
|
|
20231215,134200,1567726500,389000,389500,389500,389000,14
|
|
20231215,134100,1562280000,389500,389000,389500,389000,13
|
|
20231215,134000,1557217500,389500,389500,390000,389500,37
|
|
20231215,133900,1542803000,389500,389500,389500,389500,10
|
|
20231215,133800,1538908000,389500,389500,390000,389500,9
|
|
20231215,133700,1535400000,389500,389500,389500,389500,2
|
|
20231215,133600,1534621000,390000,389000,390000,389000,54
|
|
20231215,133500,1513594500,389500,389000,389500,389000,76
|
|
20231215,133400,1483995000,389000,389500,389500,389000,5
|
|
20231215,133300,1482049000,389500,389000,389500,389000,34
|
|
20231215,133200,1468810500,389500,389000,389500,389000,25
|
|
20231215,133100,1459078500,389000,389000,389000,389000,0
|
|
20231215,133000,1459078500,389000,389000,389500,389000,28
|
|
20231215,132900,1448178000,389500,389500,389500,389000,7
|
|
20231215,132800,1445453500,389000,389500,389500,389000,51
|
|
20231215,132700,1425596000,389500,389000,389500,389000,31
|
|
20231215,132600,1413527000,389000,389000,389500,389000,14
|
|
20231215,132500,1408076500,389000,389500,389500,389000,6
|
|
20231215,132400,1405742000,389000,389500,389500,389000,33
|
|
20231215,132300,1392894000,389500,389000,389500,389000,5
|
|
20231215,132200,1390947500,389500,389000,389500,389000,18
|
|
20231215,132100,1383938500,389000,389000,389500,389000,36
|
|
20231215,132000,1369924500,389000,389000,389500,389000,19
|
|
20231215,131900,1362528000,389000,389000,389500,389000,12
|
|
20231215,131800,1357856000,389500,389000,390000,389000,59
|
|
20231215,131700,1334879000,389500,389000,389500,389000,23
|
|
20231215,131600,1325923500,389500,389000,389500,389000,11
|
|
20231215,131500,1321640000,389000,389500,389500,389000,14
|
|
20231215,131400,1316193500,389000,389000,389500,389000,114
|
|
20231215,131300,1271815000,388500,388500,388500,388500,5
|
|
20231215,131200,1269872500,388500,388500,388500,388500,6
|
|
20231215,131100,1267541500,388500,388500,388500,388500,14
|
|
20231215,131000,1262102500,389000,388500,389000,388500,10
|
|
20231215,130900,1258215000,388500,389000,389000,388500,3
|
|
20231215,130800,1257049000,389000,388500,389000,388500,15
|
|
20231215,130700,1251216000,388500,389000,389000,388500,27
|
|
20231215,130600,1240715500,389000,389000,389000,389000,1
|
|
20231215,130500,1240326500,388000,388500,388500,388000,7
|
|
20231215,130400,1237608500,388500,388500,388500,388500,3
|
|
20231215,130300,1236443000,388500,388500,388500,388500,3
|
|
20231215,130200,1235277500,388000,388000,388000,388000,2
|
|
20231215,130100,1234501500,388000,389000,389500,388000,37
|
|
20231215,130000,1220111500,389000,388500,389000,388500,28
|
|
20231215,125900,1209222500,388500,388500,389000,388500,6
|
|
20231215,125800,1206891000,389000,389000,389000,389000,21
|
|
20231215,125700,1198722000,389000,389000,389000,389000,0
|
|
20231215,125600,1198722000,389000,389500,389500,389000,24
|
|
20231215,125500,1189378000,389500,389500,389500,389000,14
|
|
20231215,125400,1183926500,389000,389500,389500,389000,2
|
|
20231215,125300,1183148000,389000,389000,389000,389000,19
|
|
20231215,125200,1175757000,388500,388500,389000,388500,22
|
|
20231215,125100,1167202500,389000,389000,389000,389000,1
|
|
20231215,125000,1166813500,388500,388500,389000,388500,17
|
|
20231215,124900,1160204500,388500,388500,388500,388500,3
|
|
20231215,124800,1159039000,388500,389000,389000,388500,3
|
|
20231215,124700,1157873000,389000,389000,389000,389000,1
|
|
20231215,124600,1157484000,388500,388500,388500,388500,3
|
|
20231215,124500,1156318500,388500,389000,389000,388500,5
|
|
20231215,124400,1154375500,388500,388500,388500,388500,2
|
|
20231215,124300,1153598500,388500,388500,388500,388500,8
|
|
20231215,124200,1150490500,388500,388500,388500,388500,0
|
|
20231215,124100,1150490500,388500,388500,389000,388500,7
|
|
20231215,124000,1147770000,389000,388500,389000,388500,5
|
|
20231215,123900,1145827000,388500,388500,388500,388500,3
|
|
20231215,123800,1144661500,388500,388500,388500,388500,4
|
|
20231215,123700,1143107500,388500,389000,389000,388500,27
|
|
20231215,123600,1132607000,388500,389000,389000,388500,3
|
|
20231215,123500,1131441000,389000,388500,389000,388500,20
|
|
20231215,123400,1123663000,388500,389000,389000,388500,5
|
|
20231215,123300,1121720000,388500,388500,388500,388500,3
|
|
20231215,123200,1120554500,388500,389000,389000,388500,2
|
|
20231215,123100,1119777000,389000,389000,389000,388500,24
|
|
20231215,123000,1110443500,388500,389000,389000,388500,4
|
|
20231215,122900,1108889000,388500,388500,388500,388500,2
|
|
20231215,122800,1108112000,388500,388500,389000,388500,5
|
|
20231215,122700,1106169000,388500,389000,389000,388500,6
|
|
20231215,122600,1103837500,388500,388500,388500,388500,0
|
|
20231215,122500,1103837500,388500,388500,388500,388500,5
|
|
20231215,122400,1101895000,388500,388500,388500,388500,1
|
|
20231215,122300,1101506500,388500,388500,388500,388500,3
|
|
20231215,122200,1100341000,389000,388500,389000,388500,13
|
|
20231215,122100,1095287500,388500,388500,388500,388500,15
|
|
20231215,122000,1089460000,388500,388500,389000,388500,18
|
|
20231215,121900,1082460500,388500,388500,388500,388500,2
|
|
20231215,121800,1081683500,388500,388500,388500,388500,2
|
|
20231215,121700,1080906500,388000,388000,388000,388000,2
|
|
20231215,121600,1080130500,388500,389000,389500,388500,36
|
|
20231215,121500,1066121500,389000,389000,389000,389000,2
|
|
20231215,121400,1065343500,389000,388000,389000,388000,6
|
|
20231215,121300,1063013500,389000,389000,389000,389000,3
|
|
20231215,121200,1061846500,388500,389000,389000,388500,10
|
|
20231215,121100,1057957500,389000,388000,389000,388000,7
|
|
20231215,121000,1055235500,388500,388500,388500,388000,6
|
|
20231215,120900,1052906000,389000,389500,389500,389000,20
|
|
20231215,120800,1045123500,389000,389000,389000,389000,16
|
|
20231215,120700,1038899500,389000,388500,389000,388500,23
|
|
20231215,120600,1029956000,388500,389000,389000,388500,12
|
|
20231215,120500,1025293500,388500,388500,389000,388500,10
|
|
20231215,120400,1021408000,389000,389000,389000,389000,3
|
|
20231215,120300,1020241000,389000,388500,389000,388500,4
|
|
20231215,120200,1018686500,389000,389000,389000,389000,1
|
|
20231215,120100,1018297500,388500,389000,389000,388500,9
|
|
20231215,120000,1014800500,389000,389000,389000,389000,1
|
|
20231215,115900,1014411500,388500,388500,389000,388500,4
|
|
20231215,115800,1012857000,389000,388500,389000,388500,8
|
|
20231215,115700,1009746000,388500,388000,389000,387500,254
|
|
20231215,115600,911076000,388000,387500,388000,387500,8
|
|
20231215,115500,907972500,387500,387500,388000,387500,10
|
|
20231215,115400,904096500,387500,387500,387500,387500,3
|
|
20231215,115300,902934000,388000,387500,388000,387500,3
|
|
20231215,115200,901771000,387500,387500,388000,387500,8
|
|
20231215,115100,898670500,387500,387500,387500,387500,1
|
|
20231215,115000,898283000,387500,388000,388000,387500,4
|
|
20231215,114900,896732500,387500,388000,388000,387500,3
|
|
20231215,114800,895569500,387500,388000,388000,387500,3
|
|
20231215,114700,894406500,387500,387500,387500,387500,6
|
|
20231215,114600,892081500,388000,387500,388000,387500,10
|
|
20231215,114500,888204500,388000,387500,388000,387500,2
|
|
20231215,114400,887429000,387500,387500,388000,387500,4
|
|
20231215,114300,885878500,387500,387500,387500,387500,5
|
|
20231215,114200,883941000,388000,387500,388000,387500,44
|
|
20231215,114100,866872500,388000,387500,388000,387500,2
|
|
20231215,114000,866097000,387500,387500,388000,387500,6
|
|
20231215,113900,863771500,387500,387500,387500,387500,0
|
|
20231215,113800,863771500,387500,387500,387500,387500,2
|
|
20231215,113700,862996500,387500,388000,388000,387500,15
|
|
20231215,113600,857179500,388000,388000,388000,387500,7
|
|
20231215,113500,854466000,387500,387500,387500,387500,10
|
|
20231215,113400,850591000,387500,387500,388000,387500,8
|
|
20231215,113300,847490500,387500,388000,388000,387500,2
|
|
20231215,113200,846715000,387500,387500,388000,387500,11
|
|
20231215,113100,842449500,387500,387500,387500,387500,2
|
|
20231215,113000,841674500,387500,388000,388000,387500,15
|
|
20231215,112900,835856000,387500,387500,387500,387000,7
|
|
20231215,112800,833145000,386500,386500,386500,386500,2
|
|
20231215,112700,832372000,388000,386500,388000,386500,4
|
|
20231215,112600,830821500,387500,387500,387500,387500,14
|
|
20231215,112500,825396500,387500,387500,387500,387500,7
|
|
20231215,112400,822684000,387500,387500,387500,387500,0
|
|
20231215,112300,822684000,387500,387500,387500,387500,4
|
|
20231215,112200,821134000,387500,387500,387500,387500,4
|
|
20231215,112100,819584000,387500,387500,387500,387500,6
|
|
20231215,112000,817259000,387500,387500,387500,387500,0
|
|
20231215,111900,817259000,387500,387500,387500,387500,5
|
|
20231215,111800,815321500,388000,387500,388000,387500,4
|
|
20231215,111700,813771000,387500,387500,388000,387500,59
|
|
20231215,111600,790890000,387500,387500,387500,387500,4
|
|
20231215,111500,789340000,387500,387500,387500,387500,5
|
|
20231215,111400,787402500,387500,387500,387500,387500,2
|
|
20231215,111300,786627500,387500,387500,387500,387500,3
|
|
20231215,111200,785465000,387500,388000,388000,387500,3
|
|
20231215,111100,784301500,387500,387500,387500,387500,1
|
|
20231215,111000,783914000,387500,387500,387500,387500,7
|
|
20231215,110900,781201500,387500,388000,388000,387500,4
|
|
20231215,110800,779650500,387500,387500,387500,387500,3
|
|
20231215,110700,778488000,388000,387500,388000,387500,7
|
|
20231215,110600,775775000,387500,387500,387500,387500,2
|
|
20231215,110500,775000000,387500,387500,387500,387500,0
|
|
20231215,110400,775000000,387500,387500,388000,387500,18
|
|
20231215,110300,768018000,387500,388000,388000,387500,4
|
|
20231215,110200,766467500,387500,387500,387500,387500,19
|
|
20231215,110100,759105000,387500,387500,388000,387500,9
|
|
20231215,110000,755617000,387500,387500,388000,387500,23
|
|
20231215,105900,746703500,388000,388000,388000,388000,2
|
|
20231215,105800,745927500,388000,388000,388000,387500,8
|
|
20231215,105700,742826000,387500,387500,387500,387500,4
|
|
20231215,105600,741276000,387500,387500,387500,387500,5
|
|
20231215,105500,739338500,387500,387500,387500,387500,1
|
|
20231215,105400,738951000,387500,387500,387500,387500,4
|
|
20231215,105300,737401000,388000,387500,388000,387500,15
|
|
20231215,105200,731582000,387000,387500,387500,387000,11
|
|
20231215,105100,727320500,388000,387500,388000,387500,7
|
|
20231215,105000,724605000,387000,388000,388000,387000,3
|
|
20231215,104900,723443000,387000,387000,387500,387000,8
|
|
20231215,104800,720345500,386500,387500,388000,386500,15
|
|
20231215,104700,714531000,386500,387000,387000,386500,30
|
|
20231215,104600,702921500,387000,387000,387000,387000,2
|
|
20231215,104500,702147500,387000,387000,387500,387000,8
|
|
20231215,104400,699051000,387500,387500,387500,387500,25
|
|
20231215,104300,689363500,387500,388000,388000,387500,8
|
|
20231215,104200,686263000,388000,388000,388000,388000,1
|
|
20231215,104100,685875000,388000,388000,388000,387500,6
|
|
20231215,104000,683548000,387500,387500,387500,387500,3
|
|
20231215,103900,682385500,387000,387000,387000,387000,2
|
|
20231215,103800,681611500,387000,387000,387000,387000,1
|
|
20231215,103700,681224500,388500,387500,388500,387000,183
|
|
20231215,103600,610184500,387000,387000,387000,387000,2
|
|
20231215,103500,609410500,387000,387000,387500,387000,8
|
|
20231215,103400,606314000,387000,387000,387500,387000,8
|
|
20231215,103300,603217500,387000,387000,387000,387000,4
|
|
20231215,103200,601669500,387000,386500,387000,386500,5
|
|
20231215,103100,599735000,386500,386500,387000,386500,5
|
|
20231215,103000,597802000,386500,387000,387000,386500,17
|
|
20231215,102900,591223500,387000,387000,387000,387000,17
|
|
20231215,102800,584644500,387500,387000,387500,387000,19
|
|
20231215,102700,577290500,387000,387000,387000,387000,6
|
|
20231215,102600,574968500,387000,387000,387000,386500,6
|
|
20231215,102500,572647500,387000,386500,387000,386500,2
|
|
20231215,102400,571874000,386500,387500,387500,386500,4
|
|
20231215,102300,570325000,388000,388000,388000,387500,85
|
|
20231215,102200,537349000,388000,387500,388000,387000,31
|
|
20231215,102100,525337000,387000,387000,387000,386500,13
|
|
20231215,102000,520307500,386500,387000,387000,386500,7
|
|
20231215,101900,517599500,387000,387000,387000,387000,2
|
|
20231215,101800,516825500,386500,386500,386500,386500,3
|
|
20231215,101700,515666000,386500,386500,386500,386500,2
|
|
20231215,101600,514893000,386500,387000,387000,386500,22
|
|
20231215,101500,506380000,387000,387000,387000,387000,0
|
|
20231215,101400,506380000,387000,387000,387000,387000,2
|
|
20231215,101300,505606000,387000,387000,387000,387000,4
|
|
20231215,101200,504058000,386500,387000,387000,386500,18
|
|
20231215,101100,497094500,387000,386000,387000,386000,13
|
|
20231215,101000,492066500,386000,386000,387000,386000,7
|
|
20231215,100900,489362500,386500,386000,386500,386000,5
|
|
20231215,100800,487430500,387000,387000,387000,387000,1
|
|
20231215,100700,487043500,387000,386500,387000,386000,6
|
|
20231215,100600,484725000,386500,386500,386500,386500,6
|
|
20231215,100500,482406000,386000,386000,386000,386000,3
|
|
20231215,100400,481248000,387000,387000,387000,387000,2
|
|
20231215,100300,480474000,386500,385500,386500,385500,5
|
|
20231215,100200,478543500,385500,387000,387500,385500,37
|
|
20231215,100100,464218000,386500,387000,387000,385500,18
|
|
20231215,100000,457264000,387000,387000,387000,387000,26
|
|
20231215,095900,447202000,386500,386500,386500,385500,5
|
|
20231215,095800,445270500,387000,387000,387000,387000,0
|
|
20231215,095700,445270500,387000,386500,387000,386500,31
|
|
20231215,095600,433276500,386500,386500,386500,386500,5
|
|
20231215,095500,431344000,386500,385000,386500,385000,7
|
|
20231215,095400,428644500,386500,387000,387000,385000,4
|
|
20231215,095300,427099000,385000,387000,387000,385000,4
|
|
20231215,095200,425555000,387000,385000,387000,385000,5
|
|
20231215,095100,423624000,385000,385500,386500,385000,19
|
|
20231215,095000,416298000,385500,385500,385500,385500,2
|
|
20231215,094900,415527000,385500,386500,387500,385500,28
|
|
20231215,094800,404718000,386500,386500,386500,386500,11
|
|
20231215,094700,400466500,386500,387500,387500,386500,34
|
|
20231215,094600,387299000,387000,387000,387500,387000,70
|
|
20231215,094500,360193500,387000,386500,387000,386500,25
|
|
20231215,094400,350519500,386500,385500,386500,385500,31
|
|
20231215,094300,338539000,386000,386000,386500,386000,58
|
|
20231215,094200,316143000,385500,385500,385500,384500,30
|
|
20231215,094100,304580000,386000,385000,386000,385000,55
|
|
20231215,094000,283365000,385000,384500,385000,384000,48
|
|
20231215,093900,264914500,385000,383500,385000,383500,12
|
|
20231215,093800,260304500,384000,384000,385000,384000,167
|
|
20231215,093700,196172500,385000,385000,385000,385000,2
|
|
20231215,093600,195402500,384000,384500,385000,384000,6
|
|
20231215,093500,193096000,384500,385000,385000,384500,24
|
|
20231215,093400,183866500,385500,384500,386000,384500,15
|
|
20231215,093300,178091500,384500,386000,386000,384500,3
|
|
20231215,093200,176936500,384500,386000,386000,384500,11
|
|
20231215,093100,172695000,385500,384500,386000,384500,26
|
|
20231215,093000,162684500,385500,384500,385500,384500,5
|
|
20231215,092900,160759000,385500,384500,385500,384500,43
|
|
20231215,092800,144188000,385500,385000,385500,385000,4
|
|
20231215,092700,142647000,385000,385500,385500,384000,9
|
|
20231215,092600,139183000,385500,384000,385500,384000,10
|
|
20231215,092500,135333500,385500,385000,385500,384000,51
|
|
20231215,092400,115742000,385500,385000,386000,384500,29
|
|
20231215,092300,104587000,386000,386000,386000,384500,5
|
|
20231215,092200,102660000,386000,385500,386000,385500,7
|
|
20231215,092100,99961000,386000,386000,386000,384500,8
|
|
20231215,092000,96876000,386000,386500,386500,386000,5
|
|
20231215,091900,94944000,385000,386500,386500,384500,9
|
|
20231215,091800,91475000,386000,386500,386500,386000,14
|
|
20231215,091700,86068500,384500,386500,386500,384500,16
|
|
20231215,091600,79912500,385000,385000,386500,385000,38
|
|
20231215,091500,65279500,385500,386500,386500,385500,64
|
|
20231215,091400,40601500,385500,387000,387000,385500,5
|
|
20231215,091300,38669000,385500,386500,387000,385500,7
|
|
20231215,091200,35964500,386500,385500,387000,385500,10
|
|
20231215,091100,32100500,387000,387500,387500,387000,4
|
|
20231215,091000,30552000,387000,387500,387500,385500,14
|
|
20231215,090900,25136000,387500,387500,387500,387000,7
|
|
20231215,090800,22425500,387500,385500,387500,385500,4
|
|
20231215,090700,20879500,387500,387500,387500,387500,6
|
|
20231215,090600,18554500,387500,387000,387500,386000,13
|
|
20231215,090500,13526500,387500,387500,388000,387500,4
|
|
20231215,090400,11976000,387500,388000,388000,386000,4
|
|
20231215,090300,10427000,388000,387500,388000,387500,6
|
|
20231215,090200,8101000,387000,385500,387000,385500,10
|
|
20231215,090100,4237500,384500,384500,384500,384500,0
|
|
20231215,090000,4237500,384500,385500,385500,384500,11
|