591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184800,1793410500,397000,397000,397000,397000,549
|
|
20231218,184700,1793410500,397000,397000,397000,397000,0
|
|
20231218,184600,1793410500,397000,397000,397000,397000,0
|
|
20231218,184500,1793410500,397000,397000,397000,397000,0
|
|
20231218,184400,1793410500,397000,397000,397000,397000,0
|
|
20231218,184300,1793410500,397000,397000,397000,397000,0
|
|
20231218,184200,1793410500,397000,397000,397000,397000,0
|
|
20231218,184100,1793410500,397000,397000,397000,397000,0
|
|
20231218,184000,1793410500,397000,397000,397000,397000,0
|
|
20231218,183900,1793410500,397000,397000,397000,397000,0
|
|
20231218,183800,1793410500,397000,397000,397000,397000,0
|
|
20231218,183700,1793410500,397000,397000,397000,397000,0
|
|
20231218,183600,1793410500,397000,397000,397000,397000,0
|
|
20231218,183500,1793410500,397000,397000,397000,397000,0
|
|
20231218,183400,1793410500,397000,397000,397000,397000,0
|
|
20231218,183300,1793410500,397000,397000,397000,397000,0
|
|
20231218,183200,1793410500,397000,397000,397000,397000,0
|
|
20231218,183100,1793410500,397000,397000,397000,397000,0
|
|
20231218,183000,1793410500,397000,397000,397000,397000,0
|
|
20231218,182900,1793410500,397000,397000,397000,397000,0
|
|
20231218,182800,1793410500,397000,397000,397000,397000,0
|
|
20231218,182700,1793410500,397000,397000,397000,397000,0
|
|
20231218,182600,1793410500,397000,397000,397000,397000,0
|
|
20231218,182500,1793410500,397000,397000,397000,397000,0
|
|
20231218,182400,1793410500,397000,397000,397000,397000,0
|
|
20231218,182300,1793410500,397000,397000,397000,397000,0
|
|
20231218,182200,1793410500,397000,397000,397000,397000,0
|
|
20231218,182100,1793410500,397000,397000,397000,397000,0
|
|
20231218,182000,1793410500,397000,397000,397000,397000,0
|
|
20231218,181900,1793410500,397000,397000,397000,397000,0
|
|
20231218,181800,1793410500,397000,397000,397000,397000,549
|
|
20231218,181700,1793410500,397000,397000,397000,397000,0
|
|
20231218,181600,1793410500,397000,397000,397000,397000,0
|
|
20231218,181500,1793410500,397000,397000,397000,397000,0
|
|
20231218,181400,1793410500,397000,397000,397000,397000,0
|
|
20231218,181300,1793410500,397000,397000,397000,397000,0
|
|
20231218,181200,1793410500,397000,397000,397000,397000,0
|
|
20231218,181100,1793410500,397000,397000,397000,397000,0
|
|
20231218,181000,1793410500,397000,397000,397000,397000,0
|
|
20231218,180900,1793410500,397000,397000,397000,397000,0
|
|
20231218,180800,1793410500,397000,397000,397000,397000,0
|
|
20231218,180700,1793410500,397000,397000,397000,397000,0
|
|
20231218,180600,1793410500,397000,397000,397000,397000,0
|
|
20231218,180500,1793410500,397000,397000,397000,397000,0
|
|
20231218,180400,1793410500,397000,397000,397000,397000,0
|
|
20231218,180300,1793410500,397000,397000,397000,397000,0
|
|
20231218,180200,1793410500,397000,397000,397000,397000,0
|
|
20231218,180100,1793410500,397000,397000,397000,397000,0
|
|
20231218,180000,1793410500,397000,397000,397000,397000,0
|
|
20231218,175900,1793410500,397000,397000,397000,397000,0
|
|
20231218,175800,1793410500,397000,397000,397000,397000,0
|
|
20231218,175700,1793410500,397000,397000,397000,397000,0
|
|
20231218,175600,1793410500,397000,397000,397000,397000,0
|
|
20231218,175500,1793410500,397000,397000,397000,397000,0
|
|
20231218,175400,1793410500,397000,397000,397000,397000,0
|
|
20231218,175300,1793410500,397000,397000,397000,397000,0
|
|
20231218,175200,1793410500,397000,397000,397000,397000,0
|
|
20231218,175100,1793410500,397000,397000,397000,397000,0
|
|
20231218,175000,1793410500,397000,397000,397000,397000,0
|
|
20231218,174900,1793410500,397000,397000,397000,397000,0
|
|
20231218,174800,1793410500,397000,397000,397000,397000,549
|
|
20231218,174700,1793410500,397000,397000,397000,397000,0
|
|
20231218,174600,1793410500,397000,397000,397000,397000,0
|
|
20231218,174500,1793410500,397000,397000,397000,397000,0
|
|
20231218,174400,1793410500,397000,397000,397000,397000,0
|
|
20231218,174300,1793410500,397000,397000,397000,397000,0
|
|
20231218,174200,1793410500,397000,397000,397000,397000,0
|
|
20231218,174100,1793410500,397000,397000,397000,397000,0
|
|
20231218,174000,1793410500,397000,397000,397000,397000,0
|
|
20231218,173900,1793410500,397000,397000,397000,397000,0
|
|
20231218,173800,1793410500,397000,397000,397000,397000,0
|
|
20231218,173700,1793410500,397000,397000,397000,397000,0
|
|
20231218,173600,1793410500,397000,397000,397000,397000,0
|
|
20231218,173500,1793410500,397000,397000,397000,397000,0
|
|
20231218,173400,1793410500,397000,397000,397000,397000,0
|
|
20231218,173300,1793410500,397000,397000,397000,397000,0
|
|
20231218,173200,1793410500,397000,397000,397000,397000,0
|
|
20231218,173100,1793410500,397000,397000,397000,397000,0
|
|
20231218,173000,1793410500,397000,397000,397000,397000,0
|
|
20231218,172900,1793410500,397000,397000,397000,397000,0
|
|
20231218,172800,1793410500,397000,397000,397000,397000,0
|
|
20231218,172700,1793410500,397000,397000,397000,397000,0
|
|
20231218,172600,1793410500,397000,397000,397000,397000,0
|
|
20231218,172500,1793410500,397000,397000,397000,397000,0
|
|
20231218,172400,1793410500,397000,397000,397000,397000,0
|
|
20231218,172300,1793410500,397000,397000,397000,397000,0
|
|
20231218,172200,1793410500,397000,397000,397000,397000,0
|
|
20231218,172100,1793410500,397000,397000,397000,397000,0
|
|
20231218,172000,1793410500,397000,397000,397000,397000,0
|
|
20231218,171900,1793410500,397000,397000,397000,397000,0
|
|
20231218,171800,1793410500,397000,397000,397000,397000,549
|
|
20231218,171700,1793410500,397000,397000,397000,397000,0
|
|
20231218,171600,1793410500,397000,397000,397000,397000,0
|
|
20231218,171500,1793410500,397000,397000,397000,397000,0
|
|
20231218,171400,1793410500,397000,397000,397000,397000,0
|
|
20231218,171300,1793410500,397000,397000,397000,397000,0
|
|
20231218,171200,1793410500,397000,397000,397000,397000,0
|
|
20231218,171100,1793410500,397000,397000,397000,397000,0
|
|
20231218,171000,1793410500,397000,397000,397000,397000,0
|
|
20231218,170900,1793410500,397000,397000,397000,397000,0
|
|
20231218,170800,1793410500,397000,397000,397000,397000,0
|
|
20231218,170700,1793410500,397000,397000,397000,397000,0
|
|
20231218,170600,1793410500,397000,397000,397000,397000,0
|
|
20231218,170500,1793410500,397000,397000,397000,397000,0
|
|
20231218,170400,1793410500,397000,397000,397000,397000,0
|
|
20231218,170300,1793410500,397000,397000,397000,397000,0
|
|
20231218,170200,1793410500,397000,397000,397000,397000,0
|
|
20231218,170100,1793410500,397000,397000,397000,397000,0
|
|
20231218,170000,1793410500,397000,397000,397000,397000,0
|
|
20231218,165900,1793410500,397000,397000,397000,397000,0
|
|
20231218,165800,1793410500,397000,397000,397000,397000,0
|
|
20231218,165700,1793410500,397000,397000,397000,397000,0
|
|
20231218,165600,1793410500,397000,397000,397000,397000,0
|
|
20231218,165500,1793410500,397000,397000,397000,397000,0
|
|
20231218,165400,1793410500,397000,397000,397000,397000,0
|
|
20231218,165300,1793410500,397000,397000,397000,397000,0
|
|
20231218,165200,1793410500,397000,397000,397000,397000,0
|
|
20231218,165100,1793410500,397000,397000,397000,397000,0
|
|
20231218,165000,1793410500,397000,397000,397000,397000,0
|
|
20231218,164900,1793410500,397000,397000,397000,397000,0
|
|
20231218,164800,1793410500,397000,397000,397000,397000,549
|
|
20231218,164700,1793410500,397000,397000,397000,397000,0
|
|
20231218,164600,1793410500,397000,397000,397000,397000,0
|
|
20231218,164500,1793410500,397000,397000,397000,397000,0
|
|
20231218,164400,1793410500,397000,397000,397000,397000,0
|
|
20231218,164300,1793410500,397000,397000,397000,397000,0
|
|
20231218,164200,1793410500,397000,397000,397000,397000,0
|
|
20231218,164100,1793410500,397000,397000,397000,397000,0
|
|
20231218,164000,1793410500,397000,397000,397000,397000,0
|
|
20231218,163900,1793410500,397000,397000,397000,397000,0
|
|
20231218,163800,1793410500,397000,397000,397000,397000,0
|
|
20231218,163700,1793410500,397000,397000,397000,397000,0
|
|
20231218,163600,1793410500,397000,397000,397000,397000,0
|
|
20231218,163500,1793410500,397000,397000,397000,397000,0
|
|
20231218,163400,1793410500,397000,397000,397000,397000,0
|
|
20231218,163300,1793410500,397000,397000,397000,397000,0
|
|
20231218,163200,1793410500,397000,397000,397000,397000,0
|
|
20231218,163100,1793410500,397000,397000,397000,397000,0
|
|
20231218,163000,1793410500,397000,397000,397000,397000,0
|
|
20231218,162900,1793410500,397000,397000,397000,397000,0
|
|
20231218,162800,1793410500,397000,397000,397000,397000,0
|
|
20231218,162700,1793410500,397000,397000,397000,397000,0
|
|
20231218,162600,1793410500,397000,397000,397000,397000,0
|
|
20231218,162500,1793410500,397000,397000,397000,397000,0
|
|
20231218,162400,1793410500,397000,397000,397000,397000,0
|
|
20231218,162300,1793410500,397000,397000,397000,397000,0
|
|
20231218,162200,1793410500,397000,397000,397000,397000,0
|
|
20231218,162100,1793410500,397000,397000,397000,397000,0
|
|
20231218,162000,1793410500,397000,397000,397000,397000,0
|
|
20231218,161900,1793410500,397000,397000,397000,397000,0
|
|
20231218,161800,1793410500,397000,397000,397000,397000,549
|
|
20231218,161700,1793410500,397000,397000,397000,397000,0
|
|
20231218,161600,1793410500,397000,397000,397000,397000,0
|
|
20231218,161500,1793410500,397000,397000,397000,397000,0
|
|
20231218,161400,1793410500,397000,397000,397000,397000,0
|
|
20231218,161300,1793410500,397000,397000,397000,397000,0
|
|
20231218,161200,1793410500,397000,397000,397000,397000,0
|
|
20231218,161100,1793410500,397000,397000,397000,397000,0
|
|
20231218,161000,1793410500,397000,397000,397000,397000,0
|
|
20231218,160900,1793410500,397000,397000,397000,397000,0
|
|
20231218,160800,1793410500,397000,397000,397000,397000,0
|
|
20231218,160700,1793410500,397000,397000,397000,397000,0
|
|
20231218,160600,1793410500,397000,397000,397000,397000,0
|
|
20231218,160500,1793410500,397000,397000,397000,397000,0
|
|
20231218,160400,1793410500,397000,397000,397000,397000,0
|
|
20231218,160300,1793410500,397000,397000,397000,397000,0
|
|
20231218,160200,1793410500,397000,397000,397000,397000,0
|
|
20231218,160100,1793410500,397000,397000,397000,397000,0
|
|
20231218,160000,1793410500,397000,397000,397000,397000,0
|
|
20231218,155900,1793410500,397000,397000,397000,397000,0
|
|
20231218,155800,1793410500,397000,397000,397000,397000,0
|
|
20231218,155700,1793410500,397000,397000,397000,397000,0
|
|
20231218,155600,1793410500,397000,397000,397000,397000,0
|
|
20231218,155500,1793410500,397000,397000,397000,397000,0
|
|
20231218,155400,1793410500,397000,397000,397000,397000,0
|
|
20231218,155300,1793410500,397000,397000,397000,397000,0
|
|
20231218,155200,1793410500,397000,397000,397000,397000,0
|
|
20231218,155100,1793410500,397000,397000,397000,397000,0
|
|
20231218,155000,1793410500,397000,397000,397000,397000,0
|
|
20231218,154900,1793410500,397000,397000,397000,397000,0
|
|
20231218,154800,1793410500,397000,397000,397000,397000,549
|
|
20231218,154700,1793410500,397000,397000,397000,397000,0
|
|
20231218,154600,1793410500,397000,397000,397000,397000,0
|
|
20231218,154500,1793410500,397000,397000,397000,397000,0
|
|
20231218,154400,1793410500,397000,397000,397000,397000,0
|
|
20231218,154300,1793410500,397000,397000,397000,397000,0
|
|
20231218,154200,1793410500,397000,397000,397000,397000,0
|
|
20231218,154100,1793410500,397000,397000,397000,397000,0
|
|
20231218,154000,1793410500,397000,397000,397000,397000,0
|
|
20231218,153900,1793410500,397000,397000,397000,397000,0
|
|
20231218,153800,1793410500,397000,397000,397000,397000,0
|
|
20231218,153700,1793410500,397000,397000,397000,397000,0
|
|
20231218,153600,1793410500,397000,397000,397000,397000,0
|
|
20231218,153500,1793410500,397000,397000,397000,397000,0
|
|
20231218,153400,1793410500,397000,397000,397000,397000,0
|
|
20231218,153300,1793410500,397000,397000,397000,397000,0
|
|
20231218,153200,1793410500,397000,397000,397000,397000,0
|
|
20231218,153100,1793410500,397000,397000,397000,397000,0
|
|
20231218,153000,1793410500,397000,397000,397000,397000,549
|
|
20231218,152900,1575457500,396500,396500,396500,396500,0
|
|
20231218,152800,1575457500,396500,396500,396500,396500,0
|
|
20231218,152700,1575457500,396500,396500,396500,396500,0
|
|
20231218,152600,1575457500,396500,396500,396500,396500,0
|
|
20231218,152500,1575457500,396500,396500,396500,396500,0
|
|
20231218,152400,1575457500,396500,396500,396500,396500,0
|
|
20231218,152300,1575457500,396500,396500,396500,396500,0
|
|
20231218,152200,1575457500,396500,396500,396500,396500,0
|
|
20231218,152100,1575457500,396500,396500,396500,396500,0
|
|
20231218,152000,1575457500,396500,396500,396500,396500,0
|
|
20231218,151900,1575457500,396500,395000,396500,394000,19
|
|
20231218,151800,1567951500,394500,396000,396000,394500,16
|
|
20231218,151700,1561635500,396000,394500,396000,394500,63
|
|
20231218,151600,1536731500,395000,395000,395000,394500,3
|
|
20231218,151500,1535547000,395000,395000,395000,395000,2
|
|
20231218,151400,1534757000,395000,394500,395000,394500,42
|
|
20231218,151300,1518175500,394500,394500,394500,394500,5
|
|
20231218,151200,1516203000,394500,394500,394500,394500,8
|
|
20231218,151100,1513047000,394500,394000,394500,394000,4
|
|
20231218,151000,1511469500,394000,394000,394000,394000,1
|
|
20231218,150900,1511075500,394500,394500,394500,394000,4
|
|
20231218,150800,1509498000,394500,394500,394500,394000,7
|
|
20231218,150700,1506737500,394500,394500,394500,394500,3
|
|
20231218,150600,1505554000,394500,394500,394500,394500,16
|
|
20231218,150500,1499242000,394500,394500,394500,394000,10
|
|
20231218,150400,1495299500,394500,394500,394500,394500,3
|
|
20231218,150300,1494116000,394500,394500,394500,394000,3
|
|
20231218,150200,1492933000,394500,395000,395000,394000,93
|
|
20231218,150100,1456286000,395000,394500,395000,394500,10
|
|
20231218,150000,1452340500,394500,394000,394500,394000,23
|
|
20231218,145900,1443273000,394500,394500,394500,394500,0
|
|
20231218,145800,1443273000,394500,394500,394500,394500,1
|
|
20231218,145700,1442878500,394500,394500,394500,394500,0
|
|
20231218,145600,1442878500,394500,394000,394500,394000,2
|
|
20231218,145500,1442090000,394000,394000,394000,394000,0
|
|
20231218,145400,1442090000,394000,394000,394000,394000,1
|
|
20231218,145300,1441696000,394500,394500,394500,394500,19
|
|
20231218,145200,1434200500,394500,394500,394500,394500,0
|
|
20231218,145100,1434200500,394500,394500,394500,394500,15
|
|
20231218,145000,1428283000,394000,394000,394000,394000,1
|
|
20231218,144900,1427889000,394000,394500,394500,394000,6
|
|
20231218,144800,1425522500,394500,394500,394500,394500,1
|
|
20231218,144700,1425128000,394500,394500,394500,394500,81
|
|
20231218,144600,1393173500,394500,394500,394500,394500,3
|
|
20231218,144500,1391990000,395000,395000,395000,395000,0
|
|
20231218,144400,1391990000,395000,394500,395000,394500,5
|
|
20231218,144300,1390015500,394500,394500,394500,394500,2
|
|
20231218,144200,1389226500,394500,394500,394500,394500,1
|
|
20231218,144100,1388832000,395000,395000,395000,395000,1
|
|
20231218,144000,1388437000,395000,395000,395000,395000,1
|
|
20231218,143900,1388042000,395000,394500,395000,394500,2
|
|
20231218,143800,1387252500,394500,394500,394500,394500,2
|
|
20231218,143700,1386463500,394500,394500,394500,394500,1
|
|
20231218,143600,1386069000,394500,394500,394500,394500,1
|
|
20231218,143500,1385674500,395000,395000,395000,395000,7
|
|
20231218,143400,1382909500,395000,395000,395000,395000,4
|
|
20231218,143300,1381329500,395000,395000,395000,395000,4
|
|
20231218,143200,1379749500,395000,395000,395000,395000,1
|
|
20231218,143100,1379354500,395500,395500,395500,395500,1
|
|
20231218,143000,1378959000,395000,395000,395000,395000,2
|
|
20231218,142900,1378169000,395500,395500,395500,395500,1
|
|
20231218,142800,1377773500,395000,395500,395500,395000,2
|
|
20231218,142700,1376983000,395000,395000,395500,395000,3
|
|
20231218,142600,1375797500,395500,395500,395500,395500,1
|
|
20231218,142500,1375402000,395500,395000,395500,395000,2
|
|
20231218,142400,1374611500,395500,395000,395500,395000,3
|
|
20231218,142300,1373425500,395000,395000,395000,395000,2
|
|
20231218,142200,1372635500,395000,395000,395000,395000,3
|
|
20231218,142100,1371450500,395000,395000,395000,395000,0
|
|
20231218,142000,1371450500,395000,395000,395000,395000,2
|
|
20231218,141900,1370660500,395500,396500,396500,395500,17
|
|
20231218,141800,1363929000,395500,395500,395500,395500,3
|
|
20231218,141700,1362742500,396000,396500,396500,396000,17
|
|
20231218,141600,1356010000,396500,396500,396500,396500,1
|
|
20231218,141500,1355613500,396500,396000,396500,396000,8
|
|
20231218,141400,1352445000,396500,396500,396500,396500,0
|
|
20231218,141300,1352445000,396500,396500,396500,396500,10
|
|
20231218,141200,1348480000,396000,396500,397000,396000,82
|
|
20231218,141100,1315978500,396500,396000,397000,396000,75
|
|
20231218,141000,1286237500,396000,396000,396500,396000,3
|
|
20231218,140900,1285049000,396500,396500,396500,396500,0
|
|
20231218,140800,1285049000,396500,396500,396500,396500,0
|
|
20231218,140700,1285049000,396500,395000,396500,395000,420
|
|
20231218,140600,1118944500,395000,394500,395000,394500,15
|
|
20231218,140500,1113020000,395000,394500,395000,394500,5
|
|
20231218,140400,1111046000,395000,394500,395000,394500,8
|
|
20231218,140300,1107886500,395000,395000,395000,395000,2
|
|
20231218,140200,1107096500,395000,394500,395000,394500,3
|
|
20231218,140100,1105912500,395000,395000,395000,394500,5
|
|
20231218,140000,1103938000,395000,394500,395000,394500,4
|
|
20231218,135900,1102358500,395000,395000,395000,394500,11
|
|
20231218,135800,1098015000,395000,395000,395000,394500,7
|
|
20231218,135700,1095251000,395000,394500,395000,394500,68
|
|
20231218,135600,1068422000,394500,394500,394500,394500,1
|
|
20231218,135500,1068027500,394500,393500,394500,393500,4
|
|
20231218,135400,1066451500,394000,394500,394500,394000,42
|
|
20231218,135300,1049902500,394500,394500,394500,394500,1
|
|
20231218,135200,1049508000,394000,394000,394000,394000,4
|
|
20231218,135100,1047932000,394500,394500,394500,394500,1
|
|
20231218,135000,1047537500,394500,394000,394500,394000,2
|
|
20231218,134900,1046749000,394500,394500,394500,394500,1
|
|
20231218,134800,1046354500,394500,394000,394500,394000,3
|
|
20231218,134700,1045172000,394000,394000,394500,394000,3
|
|
20231218,134600,1043989500,394000,394500,394500,394000,3
|
|
20231218,134500,1042806500,394500,394000,394500,394000,2
|
|
20231218,134400,1042018000,394000,394500,394500,394000,3
|
|
20231218,134300,1040835500,394500,394500,394500,394500,10
|
|
20231218,134200,1036890500,394500,393500,394500,393500,2
|
|
20231218,134100,1036102500,393500,394500,394500,393500,45
|
|
20231218,134000,1018373000,394500,394000,394500,394000,6
|
|
20231218,133900,1016006500,394500,394000,394500,394000,2
|
|
20231218,133800,1015218000,394500,394500,394500,394000,3
|
|
20231218,133700,1014035000,394500,394500,394500,394000,6
|
|
20231218,133600,1011669500,394000,394500,394500,394000,3
|
|
20231218,133500,1010486500,394500,394000,394500,394000,4
|
|
20231218,133400,1008909500,394500,394500,394500,394500,4
|
|
20231218,133300,1007331500,394500,394500,394500,394500,1
|
|
20231218,133200,1006937000,394500,394500,394500,394000,3
|
|
20231218,133100,1005754000,394500,394000,394500,394000,2
|
|
20231218,133000,1004965500,394500,394000,394500,394000,73
|
|
20231218,132900,976202500,394500,394500,394500,394000,9
|
|
20231218,132800,972653000,394500,394500,394500,394500,3
|
|
20231218,132700,971469500,394500,394500,394500,394000,3
|
|
20231218,132600,970286500,394500,394500,394500,394000,6
|
|
20231218,132500,967920500,394500,394000,394500,394000,33
|
|
20231218,132400,954914500,394000,394500,394500,394000,2
|
|
20231218,132300,954126000,394500,394500,394500,394500,1
|
|
20231218,132200,953731500,394000,394500,394500,394000,9
|
|
20231218,132100,950182000,394500,394500,394500,394500,1
|
|
20231218,132000,949787500,394000,394000,394000,394000,21
|
|
20231218,131900,941513500,394500,394000,394500,394000,16
|
|
20231218,131800,935209000,394500,394500,394500,394500,1
|
|
20231218,131700,934814500,394500,394000,394500,394000,5
|
|
20231218,131600,932842500,394500,394500,394500,394500,1
|
|
20231218,131500,932448000,394000,394000,394000,394000,4
|
|
20231218,131400,930872000,394500,394500,394500,394500,2
|
|
20231218,131300,930083000,394500,394500,394500,394500,15
|
|
20231218,131200,924165500,394000,394000,394500,394000,4
|
|
20231218,131100,922589000,394000,394000,394000,394000,1
|
|
20231218,131000,922195000,394000,394000,394000,394000,3
|
|
20231218,130900,921013000,394500,394500,394500,394500,1
|
|
20231218,130800,920618500,394500,394500,394500,394500,3
|
|
20231218,130700,919435000,394500,394500,394500,394500,6
|
|
20231218,130600,917068000,394500,394500,394500,394500,1
|
|
20231218,130500,916673500,394500,394500,394500,394500,15
|
|
20231218,130400,910756000,394500,394500,395000,394500,69
|
|
20231218,130300,883535000,394500,394500,394500,394500,11
|
|
20231218,130200,879195500,394000,394000,394000,394000,2
|
|
20231218,130100,878407500,394000,394000,394500,394000,5
|
|
20231218,130000,876436500,394500,394000,394500,394000,10
|
|
20231218,125900,872492000,394000,394000,394000,394000,1
|
|
20231218,125800,872098000,394500,394000,394500,394000,2
|
|
20231218,125700,871309500,394000,394000,394000,394000,2
|
|
20231218,125600,870521500,394500,394500,394500,394500,2
|
|
20231218,125500,869732500,394000,394500,394500,394000,3
|
|
20231218,125400,868550000,394000,394000,394000,394000,51
|
|
20231218,125300,848456000,394500,394500,394500,394500,1
|
|
20231218,125200,848061500,394000,394500,394500,394000,12
|
|
20231218,125100,843333000,394000,394000,394000,394000,3
|
|
20231218,125000,842151000,394000,394500,394500,394000,2
|
|
20231218,124900,841362500,394000,394500,394500,394000,5
|
|
20231218,124800,839391500,394500,394500,394500,394500,1
|
|
20231218,124700,838997000,394000,394500,394500,394000,3
|
|
20231218,124600,837814000,394500,394500,394500,394500,12
|
|
20231218,124500,833080000,394500,394000,394500,394000,3
|
|
20231218,124400,831897000,394000,394000,394500,394000,8
|
|
20231218,124300,828744000,394500,394500,394500,394500,1
|
|
20231218,124200,828349500,394500,394000,394500,394000,13
|
|
20231218,124100,823222500,394500,394000,394500,394000,3
|
|
20231218,124000,822039500,394500,394000,394500,394000,14
|
|
20231218,123900,816523000,394000,394000,394500,394000,5
|
|
20231218,123800,814552000,394000,394000,394000,394000,1
|
|
20231218,123700,814158000,394500,394000,394500,394000,2
|
|
20231218,123600,813369500,394500,394000,394500,394000,2
|
|
20231218,123500,812581000,394000,394500,394500,394000,2
|
|
20231218,123400,811792500,394000,394000,394500,394000,4
|
|
20231218,123300,810216000,394000,394000,394000,394000,1
|
|
20231218,123200,809822000,394500,394000,394500,394000,3
|
|
20231218,123100,808639000,394500,394500,394500,394500,4
|
|
20231218,123000,807061000,394000,394500,394500,394000,3
|
|
20231218,122900,805878000,394000,394500,394500,394000,14
|
|
20231218,122800,800355500,394000,394500,394500,394000,2
|
|
20231218,122700,799567000,394000,394000,394000,394000,1
|
|
20231218,122600,799173000,394500,394500,394500,394500,2
|
|
20231218,122500,798384000,394000,394000,394000,394000,0
|
|
20231218,122400,798384000,394000,394500,394500,394000,6
|
|
20231218,122300,796018000,394500,394500,394500,394000,9
|
|
20231218,122200,792468000,394500,394500,394500,394000,4
|
|
20231218,122100,790890500,394500,394500,394500,394500,1
|
|
20231218,122000,790496000,394500,394000,394500,394000,3
|
|
20231218,121900,789313000,394500,394500,394500,394500,4
|
|
20231218,121800,787735000,394500,394000,394500,394000,39
|
|
20231218,121700,772355000,394000,393500,394500,393500,134
|
|
20231218,121600,719599000,393000,393000,393500,393000,40
|
|
20231218,121500,703862000,393500,393000,393500,393000,45
|
|
20231218,121400,686155000,393500,393500,393500,393500,2
|
|
20231218,121300,685368000,393000,393000,393000,393000,1
|
|
20231218,121200,684975000,393000,393000,393500,393000,4
|
|
20231218,121100,683402000,393500,393500,393500,393500,2
|
|
20231218,121000,682615000,393500,393000,393500,393000,4
|
|
20231218,120900,681042500,393500,393500,393500,393500,2
|
|
20231218,120800,680255500,393500,393500,393500,393500,1
|
|
20231218,120700,679862000,393500,393500,393500,393000,5
|
|
20231218,120600,677895500,393500,393500,393500,393500,5
|
|
20231218,120500,675928000,393500,393500,393500,393000,3
|
|
20231218,120400,674748000,393500,393500,393500,393500,5
|
|
20231218,120300,672780500,393500,393500,393500,393000,5
|
|
20231218,120200,670814500,393500,393500,393500,393000,8
|
|
20231218,120100,667668000,393500,393500,393500,393500,1
|
|
20231218,120000,667274500,393500,393000,393500,393000,14
|
|
20231218,115900,661768500,393500,393000,393500,393000,2
|
|
20231218,115800,660982000,393500,393500,393500,393500,2
|
|
20231218,115700,660195000,393500,393000,393500,393000,7
|
|
20231218,115600,657442000,393500,393500,393500,393500,0
|
|
20231218,115500,657442000,393500,393000,393500,393000,3
|
|
20231218,115400,656262000,393500,393500,393500,393500,1
|
|
20231218,115300,655868500,393500,393500,393500,393000,7
|
|
20231218,115200,653115000,393500,393000,393500,393000,16
|
|
20231218,115100,646824000,393000,393500,393500,393000,2
|
|
20231218,115000,646037500,393000,393000,393000,393000,3
|
|
20231218,114900,644858500,393000,393500,393500,393000,3
|
|
20231218,114800,643679000,393000,393500,393500,393000,3
|
|
20231218,114700,642499000,393000,393000,393000,393000,1
|
|
20231218,114600,642106000,393500,393500,393500,393000,3
|
|
20231218,114500,640926000,393000,393000,393500,393000,4
|
|
20231218,114400,639353000,393500,393000,393500,393000,6
|
|
20231218,114300,636992500,393500,393500,393500,393500,6
|
|
20231218,114200,634631500,393000,393000,393000,393000,1
|
|
20231218,114100,634238500,393500,393000,393500,393000,5
|
|
20231218,114000,632271500,393500,393000,393500,393000,2
|
|
20231218,113900,631485000,393500,393500,393500,393500,2
|
|
20231218,113800,630698000,393500,393500,393500,393500,3
|
|
20231218,113700,629517500,393500,393500,393500,393000,12
|
|
20231218,113600,624800500,393500,393000,393500,393000,4
|
|
20231218,113500,623227500,393500,393000,393500,393000,3
|
|
20231218,113400,622048000,393500,393500,393500,393500,1
|
|
20231218,113300,621654500,393500,393500,393500,393500,2
|
|
20231218,113200,620867500,393500,393000,393500,393000,2
|
|
20231218,113100,620081000,393500,393500,393500,393500,1
|
|
20231218,113000,619687500,393000,393000,393500,393000,3
|
|
20231218,112900,618508000,393000,393500,393500,393000,2
|
|
20231218,112800,617721500,393500,393500,393500,393500,2
|
|
20231218,112700,616934500,393500,393000,393500,393000,2
|
|
20231218,112600,616148000,393000,393500,393500,393000,2
|
|
20231218,112500,615361500,393000,393000,393500,393000,4
|
|
20231218,112400,613788500,393500,393500,393500,393500,31
|
|
20231218,112300,601590000,393500,393500,393500,393500,1
|
|
20231218,112200,601196500,393000,393000,393000,393000,2
|
|
20231218,112100,600410500,393500,393000,393500,393000,2
|
|
20231218,112000,599624000,393500,393000,393500,393000,4
|
|
20231218,111900,598051000,393500,393500,393500,393500,0
|
|
20231218,111800,598051000,393500,393500,393500,393500,1
|
|
20231218,111700,597657500,393500,393000,393500,393000,2
|
|
20231218,111600,596871000,393000,393000,393500,393000,4
|
|
20231218,111500,595298500,393000,393000,393000,393000,2
|
|
20231218,111400,594512500,393500,393500,393500,393500,1
|
|
20231218,111300,594119000,393000,393500,393500,393000,32
|
|
20231218,111200,581542500,393000,393000,393000,393000,1
|
|
20231218,111100,581149500,393500,393000,393500,393000,23
|
|
20231218,111000,572109500,393000,393000,393500,393000,5
|
|
20231218,110900,570143500,393000,393000,393500,393000,3
|
|
20231218,110800,568964000,393000,393000,393000,393000,0
|
|
20231218,110700,568964000,393000,393000,393000,393000,2
|
|
20231218,110600,568178000,393000,393000,393500,393000,3
|
|
20231218,110500,566998500,393000,393000,393000,393000,1
|
|
20231218,110400,566605500,393500,393500,393500,393000,6
|
|
20231218,110300,564245000,393000,393000,393000,393000,0
|
|
20231218,110200,564245000,393000,393000,393000,393000,1
|
|
20231218,110100,563852000,393000,393000,393000,393000,1
|
|
20231218,110000,563459000,393500,393000,393500,393000,8
|
|
20231218,105900,560311500,393000,393000,393000,393000,3
|
|
20231218,105800,559132500,393000,393000,393000,393000,2
|
|
20231218,105700,558346500,393000,393000,393000,393000,3
|
|
20231218,105600,557167500,393000,393000,393000,393000,0
|
|
20231218,105500,557167500,393000,392500,393000,392500,4
|
|
20231218,105400,555597000,393000,393000,393000,393000,39
|
|
20231218,105300,540270000,393000,393000,393000,393000,1
|
|
20231218,105200,539877000,393500,393000,393500,393000,4
|
|
20231218,105100,538304500,393500,393000,393500,393000,2
|
|
20231218,105000,537518000,393000,393000,393000,393000,1
|
|
20231218,104900,537125000,393000,393000,393000,393000,2
|
|
20231218,104800,536339000,393000,393000,393000,393000,0
|
|
20231218,104700,536339000,393000,393500,393500,393000,20
|
|
20231218,104600,528475000,393500,393000,393500,393000,6
|
|
20231218,104500,526116000,393500,393000,393500,393000,13
|
|
20231218,104400,521002000,393000,393000,393000,393000,5
|
|
20231218,104300,519037000,393000,393000,393000,393000,1
|
|
20231218,104200,518644000,393500,393000,393500,393000,9
|
|
20231218,104100,515103000,393500,393000,393500,393000,12
|
|
20231218,104000,510382000,393000,393000,393000,393000,1
|
|
20231218,103900,509989000,393000,393000,393000,393000,2
|
|
20231218,103800,509203000,393000,393000,393000,393000,1
|
|
20231218,103700,508810000,393500,393000,393500,393000,2
|
|
20231218,103600,508023500,393500,393500,393500,393500,0
|
|
20231218,103500,508023500,393500,393000,393500,393000,3
|
|
20231218,103400,506843500,393000,393000,393000,393000,4
|
|
20231218,103300,505271500,393000,393500,393500,393000,15
|
|
20231218,103200,499370000,393500,393000,393500,393000,60
|
|
20231218,103100,475786500,393000,393000,393000,393000,34
|
|
20231218,103000,462424500,393000,392500,393000,392500,3
|
|
20231218,102900,461246000,392500,392500,392500,392500,0
|
|
20231218,102800,461246000,392500,392500,392500,392500,2
|
|
20231218,102700,460461000,392500,392500,392500,392500,2
|
|
20231218,102600,459676000,392500,392500,392500,392500,5
|
|
20231218,102500,457713500,392500,392500,392500,392500,3
|
|
20231218,102400,456536000,393500,393500,393500,393500,0
|
|
20231218,102300,456536000,393500,392500,393500,392500,12
|
|
20231218,102200,451819000,392500,392500,392500,392500,1
|
|
20231218,102100,451426500,393500,392500,393500,392500,70
|
|
20231218,102000,423918000,392500,392500,392500,392500,1
|
|
20231218,101900,423525500,392500,391500,392500,391500,3
|
|
20231218,101800,422349000,391500,391500,391500,391500,0
|
|
20231218,101700,422349000,391500,392000,392000,391500,8
|
|
20231218,101600,419213500,392000,392000,392000,392000,1
|
|
20231218,101500,418821500,392000,392000,392000,392000,2
|
|
20231218,101400,418037500,391500,391500,391500,391500,1
|
|
20231218,101300,417646000,392500,392500,392500,392500,1
|
|
20231218,101200,417253500,392500,391500,392500,391500,2
|
|
20231218,101100,416469500,392500,392500,392500,392500,1
|
|
20231218,101000,416077000,391500,391500,391500,391500,1
|
|
20231218,100900,415685500,391500,391500,391500,391500,0
|
|
20231218,100800,415685500,391500,391000,392500,391000,91
|
|
20231218,100700,380079000,391000,391000,391000,391000,1
|
|
20231218,100600,379688000,391500,391500,391500,391500,0
|
|
20231218,100500,379688000,391500,391500,391500,391500,1
|
|
20231218,100400,379296500,391500,392000,392000,391500,5
|
|
20231218,100300,377338000,391500,391500,391500,391500,52
|
|
20231218,100200,356980000,391500,391500,391500,391500,2
|
|
20231218,100100,356197000,392000,391500,392000,391500,3
|
|
20231218,100000,355022000,391500,392000,392000,391500,2
|
|
20231218,095900,354238500,392000,392000,392000,391500,7
|
|
20231218,095800,351495000,392000,392000,392000,392000,0
|
|
20231218,095700,351495000,392000,392000,392000,392000,13
|
|
20231218,095600,346399000,392000,392500,392500,392000,2
|
|
20231218,095500,345614500,392500,392000,392500,392000,61
|
|
20231218,095400,321699000,392500,392000,392500,392000,3
|
|
20231218,095300,320522500,392500,392500,392500,392500,1
|
|
20231218,095200,320130000,392000,392000,392000,392000,2
|
|
20231218,095100,319346000,392500,393000,393000,392500,22
|
|
20231218,095000,310709000,393000,393000,394000,393000,3
|
|
20231218,094900,309529000,393000,393500,394000,393000,7
|
|
20231218,094800,306775000,392500,392500,392500,392500,1
|
|
20231218,094700,306382500,392000,392000,392000,392000,1
|
|
20231218,094600,305990500,392000,392000,392000,392000,1
|
|
20231218,094500,305598500,392500,392500,392500,392500,1
|
|
20231218,094400,305206000,392500,392500,392500,392500,1
|
|
20231218,094300,304813500,392500,392000,392500,392000,4
|
|
20231218,094200,303245000,392500,392500,392500,392500,4
|
|
20231218,094100,301675000,392500,392500,392500,392500,15
|
|
20231218,094000,295787500,394000,394000,394000,394000,0
|
|
20231218,093900,295787500,394000,393000,394000,392500,17
|
|
20231218,093800,289103500,392500,393000,394000,392500,16
|
|
20231218,093700,282817000,393000,393000,393500,393000,5
|
|
20231218,093600,280851500,394000,392500,394000,392500,55
|
|
20231218,093500,259210500,394000,394000,394000,394000,3
|
|
20231218,093400,258028500,394000,394000,394000,394000,1
|
|
20231218,093300,257634500,392000,393000,394000,392000,49
|
|
20231218,093200,238367000,393000,393000,393000,393000,0
|
|
20231218,093100,238367000,393000,393000,393000,393000,2
|
|
20231218,093000,237581000,391500,392500,392500,391500,2
|
|
20231218,092900,236797000,392500,392500,392500,392500,1
|
|
20231218,092800,236404500,393000,391500,393000,391500,20
|
|
20231218,092700,228567500,391500,391500,391500,391500,1
|
|
20231218,092600,228176000,392500,392000,392500,392000,38
|
|
20231218,092500,213265500,391500,391000,392500,391000,11
|
|
20231218,092400,208958500,392500,392500,392500,392500,0
|
|
20231218,092300,208958500,392500,392500,392500,392500,8
|
|
20231218,092200,205818500,392500,392000,392500,392000,7
|
|
20231218,092100,203072500,391000,391000,391000,391000,0
|
|
20231218,092000,203072500,391000,392000,392500,391000,11
|
|
20231218,091900,198766000,392500,392500,392500,392000,9
|
|
20231218,091800,195234000,391000,392000,392500,391000,39
|
|
20231218,091700,179947000,391500,391500,391500,391500,3
|
|
20231218,091600,178772500,391500,391500,391500,391500,6
|
|
20231218,091500,176423500,392000,392000,392000,392000,0
|
|
20231218,091400,176423500,392000,392500,392500,391500,9
|
|
20231218,091300,172894500,392000,392000,392000,392000,6
|
|
20231218,091200,170542500,392000,392000,392000,392000,4
|
|
20231218,091100,168974500,392000,392500,393000,392000,34
|
|
20231218,091000,155629000,392000,392500,393000,392000,70
|
|
20231218,090900,128152500,393000,393000,393000,392500,43
|
|
20231218,090800,111261500,392500,393000,393000,392500,79
|
|
20231218,090700,80215500,393000,392500,394000,392500,4
|
|
20231218,090600,78642000,394000,393500,394000,393000,76
|
|
20231218,090500,48733000,393500,393000,393500,393000,8
|
|
20231218,090400,45587000,392500,392500,392500,392500,9
|
|
20231218,090300,42054500,392000,392000,392000,392000,15
|
|
20231218,090200,36174500,392000,391500,392000,391500,4
|
|
20231218,090100,34607000,392000,391000,392000,391000,14
|
|
20231218,090000,29128000,392000,394000,394000,391500,74
|