591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184800,1480978500,398000,398000,398000,398000,148
|
|
20231219,184700,1480978500,398000,398000,398000,398000,0
|
|
20231219,184600,1480978500,398000,398000,398000,398000,0
|
|
20231219,184500,1480978500,398000,398000,398000,398000,0
|
|
20231219,184400,1480978500,398000,398000,398000,398000,0
|
|
20231219,184300,1480978500,398000,398000,398000,398000,0
|
|
20231219,184200,1480978500,398000,398000,398000,398000,0
|
|
20231219,184100,1480978500,398000,398000,398000,398000,0
|
|
20231219,184000,1480978500,398000,398000,398000,398000,0
|
|
20231219,183900,1480978500,398000,398000,398000,398000,0
|
|
20231219,183800,1480978500,398000,398000,398000,398000,0
|
|
20231219,183700,1480978500,398000,398000,398000,398000,0
|
|
20231219,183600,1480978500,398000,398000,398000,398000,0
|
|
20231219,183500,1480978500,398000,398000,398000,398000,0
|
|
20231219,183400,1480978500,398000,398000,398000,398000,0
|
|
20231219,183300,1480978500,398000,398000,398000,398000,0
|
|
20231219,183200,1480978500,398000,398000,398000,398000,0
|
|
20231219,183100,1480978500,398000,398000,398000,398000,0
|
|
20231219,183000,1480978500,398000,398000,398000,398000,0
|
|
20231219,182900,1480978500,398000,398000,398000,398000,0
|
|
20231219,182800,1480978500,398000,398000,398000,398000,0
|
|
20231219,182700,1480978500,398000,398000,398000,398000,0
|
|
20231219,182600,1480978500,398000,398000,398000,398000,0
|
|
20231219,182500,1480978500,398000,398000,398000,398000,0
|
|
20231219,182400,1480978500,398000,398000,398000,398000,0
|
|
20231219,182300,1480978500,398000,398000,398000,398000,0
|
|
20231219,182200,1480978500,398000,398000,398000,398000,0
|
|
20231219,182100,1480978500,398000,398000,398000,398000,0
|
|
20231219,182000,1480978500,398000,398000,398000,398000,0
|
|
20231219,181900,1480978500,398000,398000,398000,398000,0
|
|
20231219,181800,1480978500,398000,398000,398000,398000,148
|
|
20231219,181700,1480978500,398000,398000,398000,398000,0
|
|
20231219,181600,1480978500,398000,398000,398000,398000,0
|
|
20231219,181500,1480978500,398000,398000,398000,398000,0
|
|
20231219,181400,1480978500,398000,398000,398000,398000,0
|
|
20231219,181300,1480978500,398000,398000,398000,398000,0
|
|
20231219,181200,1480978500,398000,398000,398000,398000,0
|
|
20231219,181100,1480978500,398000,398000,398000,398000,0
|
|
20231219,181000,1480978500,398000,398000,398000,398000,0
|
|
20231219,180900,1480978500,398000,398000,398000,398000,0
|
|
20231219,180800,1480978500,398000,398000,398000,398000,0
|
|
20231219,180700,1480978500,398000,398000,398000,398000,0
|
|
20231219,180600,1480978500,398000,398000,398000,398000,0
|
|
20231219,180500,1480978500,398000,398000,398000,398000,0
|
|
20231219,180400,1480978500,398000,398000,398000,398000,0
|
|
20231219,180300,1480978500,398000,398000,398000,398000,0
|
|
20231219,180200,1480978500,398000,398000,398000,398000,0
|
|
20231219,180100,1480978500,398000,398000,398000,398000,0
|
|
20231219,180000,1480978500,398000,398000,398000,398000,0
|
|
20231219,175900,1480978500,398000,398000,398000,398000,0
|
|
20231219,175800,1480978500,398000,398000,398000,398000,0
|
|
20231219,175700,1480978500,398000,398000,398000,398000,0
|
|
20231219,175600,1480978500,398000,398000,398000,398000,0
|
|
20231219,175500,1480978500,398000,398000,398000,398000,0
|
|
20231219,175400,1480978500,398000,398000,398000,398000,0
|
|
20231219,175300,1480978500,398000,398000,398000,398000,0
|
|
20231219,175200,1480978500,398000,398000,398000,398000,0
|
|
20231219,175100,1480978500,398000,398000,398000,398000,0
|
|
20231219,175000,1480978500,398000,398000,398000,398000,0
|
|
20231219,174900,1480978500,398000,398000,398000,398000,0
|
|
20231219,174800,1480978500,398000,398000,398000,398000,148
|
|
20231219,174700,1480978500,398000,398000,398000,398000,0
|
|
20231219,174600,1480978500,398000,398000,398000,398000,0
|
|
20231219,174500,1480978500,398000,398000,398000,398000,0
|
|
20231219,174400,1480978500,398000,398000,398000,398000,0
|
|
20231219,174300,1480978500,398000,398000,398000,398000,0
|
|
20231219,174200,1480978500,398000,398000,398000,398000,0
|
|
20231219,174100,1480978500,398000,398000,398000,398000,0
|
|
20231219,174000,1480978500,398000,398000,398000,398000,0
|
|
20231219,173900,1480978500,398000,398000,398000,398000,0
|
|
20231219,173800,1480978500,398000,398000,398000,398000,0
|
|
20231219,173700,1480978500,398000,398000,398000,398000,0
|
|
20231219,173600,1480978500,398000,398000,398000,398000,0
|
|
20231219,173500,1480978500,398000,398000,398000,398000,0
|
|
20231219,173400,1480978500,398000,398000,398000,398000,0
|
|
20231219,173300,1480978500,398000,398000,398000,398000,0
|
|
20231219,173200,1480978500,398000,398000,398000,398000,0
|
|
20231219,173100,1480978500,398000,398000,398000,398000,0
|
|
20231219,173000,1480978500,398000,398000,398000,398000,0
|
|
20231219,172900,1480978500,398000,398000,398000,398000,0
|
|
20231219,172800,1480978500,398000,398000,398000,398000,0
|
|
20231219,172700,1480978500,398000,398000,398000,398000,0
|
|
20231219,172600,1480978500,398000,398000,398000,398000,0
|
|
20231219,172500,1480978500,398000,398000,398000,398000,0
|
|
20231219,172400,1480978500,398000,398000,398000,398000,0
|
|
20231219,172300,1480978500,398000,398000,398000,398000,0
|
|
20231219,172200,1480978500,398000,398000,398000,398000,0
|
|
20231219,172100,1480978500,398000,398000,398000,398000,0
|
|
20231219,172000,1480978500,398000,398000,398000,398000,0
|
|
20231219,171900,1480978500,398000,398000,398000,398000,0
|
|
20231219,171800,1480978500,398000,398000,398000,398000,148
|
|
20231219,171700,1480978500,398000,398000,398000,398000,0
|
|
20231219,171600,1480978500,398000,398000,398000,398000,0
|
|
20231219,171500,1480978500,398000,398000,398000,398000,0
|
|
20231219,171400,1480978500,398000,398000,398000,398000,0
|
|
20231219,171300,1480978500,398000,398000,398000,398000,0
|
|
20231219,171200,1480978500,398000,398000,398000,398000,0
|
|
20231219,171100,1480978500,398000,398000,398000,398000,0
|
|
20231219,171000,1480978500,398000,398000,398000,398000,0
|
|
20231219,170900,1480978500,398000,398000,398000,398000,0
|
|
20231219,170800,1480978500,398000,398000,398000,398000,0
|
|
20231219,170700,1480978500,398000,398000,398000,398000,0
|
|
20231219,170600,1480978500,398000,398000,398000,398000,0
|
|
20231219,170500,1480978500,398000,398000,398000,398000,0
|
|
20231219,170400,1480978500,398000,398000,398000,398000,0
|
|
20231219,170300,1480978500,398000,398000,398000,398000,0
|
|
20231219,170200,1480978500,398000,398000,398000,398000,0
|
|
20231219,170100,1480978500,398000,398000,398000,398000,0
|
|
20231219,170000,1480978500,398000,398000,398000,398000,0
|
|
20231219,165900,1480978500,398000,398000,398000,398000,0
|
|
20231219,165800,1480978500,398000,398000,398000,398000,0
|
|
20231219,165700,1480978500,398000,398000,398000,398000,0
|
|
20231219,165600,1480978500,398000,398000,398000,398000,0
|
|
20231219,165500,1480978500,398000,398000,398000,398000,0
|
|
20231219,165400,1480978500,398000,398000,398000,398000,0
|
|
20231219,165300,1480978500,398000,398000,398000,398000,0
|
|
20231219,165200,1480978500,398000,398000,398000,398000,0
|
|
20231219,165100,1480978500,398000,398000,398000,398000,0
|
|
20231219,165000,1480978500,398000,398000,398000,398000,0
|
|
20231219,164900,1480978500,398000,398000,398000,398000,0
|
|
20231219,164800,1480978500,398000,398000,398000,398000,148
|
|
20231219,164700,1480978500,398000,398000,398000,398000,0
|
|
20231219,164600,1480978500,398000,398000,398000,398000,0
|
|
20231219,164500,1480978500,398000,398000,398000,398000,0
|
|
20231219,164400,1480978500,398000,398000,398000,398000,0
|
|
20231219,164300,1480978500,398000,398000,398000,398000,0
|
|
20231219,164200,1480978500,398000,398000,398000,398000,0
|
|
20231219,164100,1480978500,398000,398000,398000,398000,0
|
|
20231219,164000,1480978500,398000,398000,398000,398000,0
|
|
20231219,163900,1480978500,398000,398000,398000,398000,0
|
|
20231219,163800,1480978500,398000,398000,398000,398000,0
|
|
20231219,163700,1480978500,398000,398000,398000,398000,0
|
|
20231219,163600,1480978500,398000,398000,398000,398000,0
|
|
20231219,163500,1480978500,398000,398000,398000,398000,0
|
|
20231219,163400,1480978500,398000,398000,398000,398000,0
|
|
20231219,163300,1480978500,398000,398000,398000,398000,0
|
|
20231219,163200,1480978500,398000,398000,398000,398000,0
|
|
20231219,163100,1480978500,398000,398000,398000,398000,0
|
|
20231219,163000,1480978500,398000,398000,398000,398000,0
|
|
20231219,162900,1480978500,398000,398000,398000,398000,0
|
|
20231219,162800,1480978500,398000,398000,398000,398000,0
|
|
20231219,162700,1480978500,398000,398000,398000,398000,0
|
|
20231219,162600,1480978500,398000,398000,398000,398000,0
|
|
20231219,162500,1480978500,398000,398000,398000,398000,0
|
|
20231219,162400,1480978500,398000,398000,398000,398000,0
|
|
20231219,162300,1480978500,398000,398000,398000,398000,0
|
|
20231219,162200,1480978500,398000,398000,398000,398000,0
|
|
20231219,162100,1480978500,398000,398000,398000,398000,0
|
|
20231219,162000,1480978500,398000,398000,398000,398000,0
|
|
20231219,161900,1480978500,398000,398000,398000,398000,0
|
|
20231219,161800,1480978500,398000,398000,398000,398000,148
|
|
20231219,161700,1480978500,398000,398000,398000,398000,0
|
|
20231219,161600,1480978500,398000,398000,398000,398000,0
|
|
20231219,161500,1480978500,398000,398000,398000,398000,0
|
|
20231219,161400,1480978500,398000,398000,398000,398000,0
|
|
20231219,161300,1480978500,398000,398000,398000,398000,0
|
|
20231219,161200,1480978500,398000,398000,398000,398000,0
|
|
20231219,161100,1480978500,398000,398000,398000,398000,0
|
|
20231219,161000,1480978500,398000,398000,398000,398000,0
|
|
20231219,160900,1480978500,398000,398000,398000,398000,0
|
|
20231219,160800,1480978500,398000,398000,398000,398000,0
|
|
20231219,160700,1480978500,398000,398000,398000,398000,0
|
|
20231219,160600,1480978500,398000,398000,398000,398000,0
|
|
20231219,160500,1480978500,398000,398000,398000,398000,0
|
|
20231219,160400,1480978500,398000,398000,398000,398000,0
|
|
20231219,160300,1480978500,398000,398000,398000,398000,0
|
|
20231219,160200,1480978500,398000,398000,398000,398000,0
|
|
20231219,160100,1480978500,398000,398000,398000,398000,0
|
|
20231219,160000,1480978500,398000,398000,398000,398000,0
|
|
20231219,155900,1480978500,398000,398000,398000,398000,0
|
|
20231219,155800,1480978500,398000,398000,398000,398000,0
|
|
20231219,155700,1480978500,398000,398000,398000,398000,0
|
|
20231219,155600,1480978500,398000,398000,398000,398000,0
|
|
20231219,155500,1480978500,398000,398000,398000,398000,0
|
|
20231219,155400,1480978500,398000,398000,398000,398000,0
|
|
20231219,155300,1480978500,398000,398000,398000,398000,0
|
|
20231219,155200,1480978500,398000,398000,398000,398000,0
|
|
20231219,155100,1480978500,398000,398000,398000,398000,0
|
|
20231219,155000,1480978500,398000,398000,398000,398000,0
|
|
20231219,154900,1480978500,398000,398000,398000,398000,0
|
|
20231219,154800,1480978500,398000,398000,398000,398000,148
|
|
20231219,154700,1480978500,398000,398000,398000,398000,0
|
|
20231219,154600,1480978500,398000,398000,398000,398000,0
|
|
20231219,154500,1480978500,398000,398000,398000,398000,0
|
|
20231219,154400,1480978500,398000,398000,398000,398000,0
|
|
20231219,154300,1480978500,398000,398000,398000,398000,0
|
|
20231219,154200,1480978500,398000,398000,398000,398000,0
|
|
20231219,154100,1480978500,398000,398000,398000,398000,0
|
|
20231219,154000,1480978500,398000,398000,398000,398000,0
|
|
20231219,153900,1480978500,398000,398000,398000,398000,0
|
|
20231219,153800,1480978500,398000,398000,398000,398000,0
|
|
20231219,153700,1480978500,398000,398000,398000,398000,0
|
|
20231219,153600,1480978500,398000,398000,398000,398000,0
|
|
20231219,153500,1480978500,398000,398000,398000,398000,0
|
|
20231219,153400,1480978500,398000,398000,398000,398000,0
|
|
20231219,153300,1480978500,398000,398000,398000,398000,0
|
|
20231219,153200,1480978500,398000,398000,398000,398000,0
|
|
20231219,153100,1480978500,398000,398000,398000,398000,0
|
|
20231219,153000,1480978500,398000,398000,398000,398000,148
|
|
20231219,152900,1422074500,397500,397500,397500,397500,0
|
|
20231219,152800,1422074500,397500,397500,397500,397500,0
|
|
20231219,152700,1422074500,397500,397500,397500,397500,0
|
|
20231219,152600,1422074500,397500,397500,397500,397500,0
|
|
20231219,152500,1422074500,397500,397500,397500,397500,0
|
|
20231219,152400,1422074500,397500,397500,397500,397500,0
|
|
20231219,152300,1422074500,397500,397500,397500,397500,0
|
|
20231219,152200,1422074500,397500,397500,397500,397500,0
|
|
20231219,152100,1422074500,397500,397500,397500,397500,0
|
|
20231219,152000,1422074500,397500,397500,397500,397500,0
|
|
20231219,151900,1422074500,397500,397000,398000,397000,8
|
|
20231219,151800,1418895500,398000,398000,398000,397500,7
|
|
20231219,151700,1416110500,397000,397000,398000,397000,61
|
|
20231219,151600,1391879000,397500,397000,398000,397000,10
|
|
20231219,151500,1387903500,398000,397000,398000,397000,9
|
|
20231219,151400,1384324500,397500,398000,398000,397000,10
|
|
20231219,151300,1380347500,398000,397500,398000,397000,30
|
|
20231219,151200,1368428500,397000,397000,398000,397000,10
|
|
20231219,151100,1364455500,398000,396500,398000,396500,5
|
|
20231219,151000,1362467500,398000,397000,398000,397000,23
|
|
20231219,150900,1353334500,397500,397500,397500,397000,9
|
|
20231219,150800,1349757500,397500,397000,397500,397000,9
|
|
20231219,150700,1346181000,397000,397500,397500,397000,5
|
|
20231219,150600,1344194500,397000,397000,397000,397000,1
|
|
20231219,150500,1343797500,397000,397500,398000,397000,9
|
|
20231219,150400,1340218500,397000,397000,397000,397000,1
|
|
20231219,150300,1339821500,397000,398000,398000,397000,5
|
|
20231219,150200,1337834500,397500,397500,398000,397500,8
|
|
20231219,150100,1334654000,397000,397500,397500,397000,8
|
|
20231219,150000,1331474500,398000,397500,398000,397000,102
|
|
20231219,145900,1290923000,398000,398000,398000,398000,1
|
|
20231219,145800,1290525000,397500,397500,398000,397500,7
|
|
20231219,145700,1287740500,397500,397000,397500,397000,3
|
|
20231219,145600,1286548500,397000,398000,398000,397000,2
|
|
20231219,145500,1285753500,398000,397000,398000,397000,3
|
|
20231219,145400,1284561000,398000,397500,398000,397500,17
|
|
20231219,145300,1277798500,398000,398000,398000,397500,4
|
|
20231219,145200,1276207500,398000,397500,398000,397500,3
|
|
20231219,145100,1275014500,397500,397000,398000,397000,17
|
|
20231219,145000,1268259500,398000,397500,398000,397500,8
|
|
20231219,144900,1265078000,397500,397500,397500,397500,2
|
|
20231219,144800,1264283000,397500,398000,398000,397500,4
|
|
20231219,144700,1262691500,397500,397000,397500,397000,4
|
|
20231219,144600,1261102000,397500,397500,397500,397500,11
|
|
20231219,144500,1256729500,397500,397500,397500,397500,2
|
|
20231219,144400,1255934500,398000,398000,398000,398000,2
|
|
20231219,144300,1255138500,397500,397500,397500,397500,13
|
|
20231219,144200,1249971000,398000,397500,398000,397500,2
|
|
20231219,144100,1249175500,397500,398000,398000,397500,3
|
|
20231219,144000,1247982000,398000,397500,398000,397500,2
|
|
20231219,143900,1247186500,398000,397500,398000,397500,10
|
|
20231219,143800,1243210000,397000,397500,397500,397000,11
|
|
20231219,143700,1238838000,397000,397500,397500,397000,3
|
|
20231219,143600,1237646000,397500,397500,397500,397500,3
|
|
20231219,143500,1236453500,397500,397500,397500,397500,7
|
|
20231219,143400,1233671000,397500,397500,398000,397500,6
|
|
20231219,143300,1231285000,397500,397500,397500,397500,0
|
|
20231219,143200,1231285000,397500,398000,398000,397500,2
|
|
20231219,143100,1230489500,398000,398000,398000,398000,1
|
|
20231219,143000,1230091500,398000,397500,398000,397500,9
|
|
20231219,142900,1226512500,398000,397500,398000,397500,4
|
|
20231219,142800,1224921500,397500,397500,397500,397500,2
|
|
20231219,142700,1224126500,398000,398000,398000,398000,3
|
|
20231219,142600,1222932500,397500,397500,397500,397500,2
|
|
20231219,142500,1222137500,398000,397500,398000,397500,4
|
|
20231219,142400,1220546500,398000,398000,398000,398000,0
|
|
20231219,142300,1220546500,398000,397500,398000,397500,4
|
|
20231219,142200,1218955000,397500,397500,398000,397500,16
|
|
20231219,142100,1212593500,397500,397500,397500,397500,1
|
|
20231219,142000,1212196000,398000,397500,398000,397500,4
|
|
20231219,141900,1210604500,397500,398000,398000,397500,2
|
|
20231219,141800,1209809000,397500,397500,397500,397500,0
|
|
20231219,141700,1209809000,397500,397500,397500,397500,1
|
|
20231219,141600,1209411500,397500,398000,398000,397500,3
|
|
20231219,141500,1208218000,398000,397500,398000,397500,2
|
|
20231219,141400,1207422500,397500,397500,397500,397500,1
|
|
20231219,141300,1207025000,398000,397500,398000,397500,4
|
|
20231219,141200,1205433500,397500,397500,397500,397500,1
|
|
20231219,141100,1205036000,397500,397500,397500,397500,0
|
|
20231219,141000,1205036000,397500,398000,398000,397500,9
|
|
20231219,140900,1201455000,398000,397500,398000,397500,2
|
|
20231219,140800,1200659500,397500,398000,398000,397500,7
|
|
20231219,140700,1197874000,397500,397500,397500,397500,0
|
|
20231219,140600,1197874000,397500,398000,398000,397500,27
|
|
20231219,140500,1187133500,397500,397500,398000,397500,9
|
|
20231219,140400,1183555000,398000,398000,398000,398000,7
|
|
20231219,140300,1180769000,398000,397500,398000,397500,4
|
|
20231219,140200,1179178000,398000,398000,398000,398000,7
|
|
20231219,140100,1176392000,398000,398000,398000,398000,1
|
|
20231219,140000,1175994000,397500,398000,398000,397500,47
|
|
20231219,135900,1157311000,397500,398000,398000,397500,14
|
|
20231219,135800,1151739500,398000,398000,398000,398000,1
|
|
20231219,135700,1151341500,398000,397500,398000,397500,15
|
|
20231219,135600,1145374000,398000,398000,398000,398000,1
|
|
20231219,135500,1144976000,398000,398000,398000,398000,8
|
|
20231219,135400,1141792000,398000,398000,398000,397500,15
|
|
20231219,135300,1135822500,398000,398000,398000,398000,0
|
|
20231219,135200,1135822500,398000,398000,398000,397500,13
|
|
20231219,135100,1130650000,398000,398000,398000,398000,0
|
|
20231219,135000,1130650000,398000,398000,398000,398000,7
|
|
20231219,134900,1127864000,398000,398000,398000,398000,1
|
|
20231219,134800,1127466000,398000,397500,398000,397500,6
|
|
20231219,134700,1125078500,398000,398000,398000,398000,8
|
|
20231219,134600,1121894500,398000,398000,398000,398000,1
|
|
20231219,134500,1121496500,398000,398000,398000,398000,9
|
|
20231219,134400,1117914500,398000,398000,398000,398000,0
|
|
20231219,134300,1117914500,398000,398000,398000,398000,7
|
|
20231219,134200,1115128500,398000,398000,398000,398000,1
|
|
20231219,134100,1114730500,398000,398000,398000,398000,12
|
|
20231219,134000,1109954500,398000,398000,398000,398000,3
|
|
20231219,133900,1108760500,398000,398000,398000,398000,5
|
|
20231219,133800,1106770500,398000,398000,398000,398000,8
|
|
20231219,133700,1103586500,398000,398000,398000,398000,4
|
|
20231219,133600,1101994500,397500,398000,398000,397500,6
|
|
20231219,133500,1099607000,398000,398000,398000,398000,4
|
|
20231219,133400,1098015000,398000,398000,398000,398000,7
|
|
20231219,133300,1095229000,398000,398000,398000,398000,0
|
|
20231219,133200,1095229000,398000,398000,398000,398000,0
|
|
20231219,133100,1095229000,398000,398000,398000,398000,5
|
|
20231219,133000,1093239000,398000,398000,398000,398000,6
|
|
20231219,132900,1090851000,398000,398000,398000,397500,4
|
|
20231219,132800,1089259500,398000,397500,398000,397500,11
|
|
20231219,132700,1084885000,398000,398000,398000,398000,9
|
|
20231219,132600,1081303000,398000,398000,398000,398000,1
|
|
20231219,132500,1080905000,398000,398000,398000,398000,0
|
|
20231219,132400,1080905000,398000,398000,398000,398000,8
|
|
20231219,132300,1077721000,398000,398000,398000,398000,1
|
|
20231219,132200,1077323000,398000,398000,398000,398000,0
|
|
20231219,132100,1077323000,398000,398000,398000,398000,5
|
|
20231219,132000,1075333000,398000,398000,398000,398000,3
|
|
20231219,131900,1074139000,398000,398000,398000,398000,0
|
|
20231219,131800,1074139000,398000,398000,398000,398000,8
|
|
20231219,131700,1070955000,398000,397500,398000,397500,7
|
|
20231219,131600,1068170000,397500,398000,398000,397500,7
|
|
20231219,131500,1065385000,398000,398000,398000,398000,1
|
|
20231219,131400,1064987000,398000,397500,398000,397500,14
|
|
20231219,131300,1059421500,398000,398000,398000,398000,8
|
|
20231219,131200,1056237500,398000,398000,398000,398000,1
|
|
20231219,131100,1055839500,397500,397500,397500,397500,0
|
|
20231219,131000,1055839500,397500,397500,398000,397500,11
|
|
20231219,130900,1051463000,398000,398000,398000,398000,1
|
|
20231219,130800,1051065000,398000,398000,398000,398000,0
|
|
20231219,130700,1051065000,398000,398000,398000,398000,8
|
|
20231219,130600,1047881000,398000,397500,398000,397500,5
|
|
20231219,130500,1045892000,397500,397500,397500,397500,1
|
|
20231219,130400,1045494500,398000,398000,398000,398000,24
|
|
20231219,130300,1035942500,398000,398000,398000,398000,5
|
|
20231219,130200,1033952500,398000,398000,398000,398000,5
|
|
20231219,130100,1031962500,398000,398000,398000,398000,1
|
|
20231219,130000,1031564500,398000,398000,398000,397500,4
|
|
20231219,125900,1029973000,398000,398000,398000,398000,7
|
|
20231219,125800,1027187000,398000,398000,398000,398000,2
|
|
20231219,125700,1026391000,398000,398000,398000,398000,0
|
|
20231219,125600,1026391000,398000,397000,398000,397000,53
|
|
20231219,125500,1005317500,397500,397500,397500,397500,2
|
|
20231219,125400,1004522500,397500,397500,397500,397500,11
|
|
20231219,125300,1000150000,398000,398000,398000,398000,37
|
|
20231219,125200,985424000,398000,398000,398000,398000,0
|
|
20231219,125100,985424000,398000,398000,398000,398000,3
|
|
20231219,125000,984230000,398000,397500,398000,397500,21
|
|
20231219,124900,975878500,397000,397000,397000,397000,0
|
|
20231219,124800,975878500,397000,397000,397000,397000,0
|
|
20231219,124700,975878500,397000,397500,398000,397000,3
|
|
20231219,124600,974686000,397500,397500,397500,397500,1
|
|
20231219,124500,974288500,398000,398000,398000,398000,6
|
|
20231219,124400,971900500,397500,397000,397500,397000,3
|
|
20231219,124300,970708500,397500,397500,397500,397500,1
|
|
20231219,124200,970311000,398000,398000,398000,398000,7
|
|
20231219,124100,967525000,398000,397500,398000,397500,7
|
|
20231219,124000,964742000,397500,397500,397500,397500,1
|
|
20231219,123900,964344500,398000,398000,398000,398000,6
|
|
20231219,123800,961956500,398000,398000,398000,398000,0
|
|
20231219,123700,961956500,398000,398000,398000,398000,0
|
|
20231219,123600,961956500,398000,397500,398000,397500,9
|
|
20231219,123500,958375000,398000,398000,398000,398000,1
|
|
20231219,123400,957977000,398000,398000,398000,398000,5
|
|
20231219,123300,955987000,398000,398000,398000,398000,1
|
|
20231219,123200,955589000,398000,398000,398000,398000,0
|
|
20231219,123100,955589000,398000,398000,398000,398000,8
|
|
20231219,123000,952405000,398000,398000,398000,398000,1
|
|
20231219,122900,952007000,398000,398000,398000,398000,0
|
|
20231219,122800,952007000,398000,398000,398000,398000,6
|
|
20231219,122700,949619000,398000,398000,398000,398000,0
|
|
20231219,122600,949619000,398000,398000,398000,398000,0
|
|
20231219,122500,949619000,398000,398000,398000,398000,7
|
|
20231219,122400,946833000,397500,397500,397500,397500,1
|
|
20231219,122300,946435500,398000,398000,398000,398000,0
|
|
20231219,122200,946435500,398000,398000,398000,397500,9
|
|
20231219,122100,942854000,398000,398000,398000,398000,0
|
|
20231219,122000,942854000,398000,397500,398000,397500,25
|
|
20231219,121900,932905000,397000,397000,397000,397000,1
|
|
20231219,121800,932508000,397000,397000,397000,397000,1
|
|
20231219,121700,932111000,397500,398000,398000,397500,36
|
|
20231219,121600,917797500,398000,398000,398000,398000,0
|
|
20231219,121500,917797500,398000,398000,398000,398000,2
|
|
20231219,121400,917001500,398000,397500,398000,397500,2
|
|
20231219,121300,916206000,397500,397500,397500,397500,1
|
|
20231219,121200,915808500,398000,398000,398000,398000,3
|
|
20231219,121100,914614500,398000,398000,398000,398000,10
|
|
20231219,121000,910634500,398000,398000,398000,397500,13
|
|
20231219,120900,905461000,398000,398000,398000,398000,5
|
|
20231219,120800,903471000,398000,398000,398500,398000,21
|
|
20231219,120700,895111000,398000,398000,398000,398000,30
|
|
20231219,120600,883171000,398000,398000,398000,398000,7
|
|
20231219,120500,880385000,398000,398000,398000,398000,6
|
|
20231219,120400,877997000,398000,397500,398000,397500,10
|
|
20231219,120300,874017500,398000,397500,398000,397500,6
|
|
20231219,120200,871630000,397000,397000,397000,397000,0
|
|
20231219,120100,871630000,397000,397000,397000,397000,1
|
|
20231219,120000,871233000,397500,397500,397500,397500,9
|
|
20231219,115900,867655500,397000,397000,397000,397000,1
|
|
20231219,115800,867258500,397500,397500,397500,397500,0
|
|
20231219,115700,867258500,397500,397500,397500,397500,13
|
|
20231219,115600,862091000,397500,397500,397500,397500,0
|
|
20231219,115500,862091000,397500,397500,397500,397500,0
|
|
20231219,115400,862091000,397500,397500,397500,397500,5
|
|
20231219,115300,860103500,397500,397000,397500,397000,5
|
|
20231219,115200,858116500,396500,397000,397000,396500,2
|
|
20231219,115100,857323000,396500,396500,396500,396500,22
|
|
20231219,115000,848600000,397000,397000,397000,397000,0
|
|
20231219,114900,848600000,397000,396500,397000,396500,8
|
|
20231219,114800,845426500,397000,397000,397000,397000,1
|
|
20231219,114700,845029500,397000,397000,397000,397000,0
|
|
20231219,114600,845029500,397000,397500,397500,397000,63
|
|
20231219,114500,820014000,397500,397500,397500,397500,0
|
|
20231219,114400,820014000,397500,397500,397500,397500,1
|
|
20231219,114300,819616500,397500,397500,397500,397500,5
|
|
20231219,114200,817629000,397500,397500,397500,397500,6
|
|
20231219,114100,815244000,397500,397500,397500,397000,6
|
|
20231219,114000,812859500,397000,397000,397000,397000,0
|
|
20231219,113900,812859500,397000,398000,398000,397000,6
|
|
20231219,113800,810472500,397500,398000,398000,397500,22
|
|
20231219,113700,801727000,397500,397500,397500,397500,2
|
|
20231219,113600,800932000,397500,398000,398000,397500,6
|
|
20231219,113500,798544500,398000,398000,398000,398000,11
|
|
20231219,113400,794166500,397500,397500,397500,397500,0
|
|
20231219,113300,794166500,397500,398000,398000,397500,14
|
|
20231219,113200,788600500,398000,398000,398000,397500,16
|
|
20231219,113100,782233000,397500,397500,397500,397500,0
|
|
20231219,113000,782233000,397500,397500,397500,397500,39
|
|
20231219,112900,766730500,397500,397500,397500,397500,11
|
|
20231219,112800,762358000,397500,397500,397500,397500,0
|
|
20231219,112700,762358000,397500,397500,397500,397500,1
|
|
20231219,112600,761960500,397500,397500,397500,397500,4
|
|
20231219,112500,760370500,397500,397500,397500,397500,3
|
|
20231219,112400,759178000,397500,397500,397500,397500,7
|
|
20231219,112300,756395500,397000,397000,397000,397000,2
|
|
20231219,112200,755601500,397500,397500,397500,397500,0
|
|
20231219,112100,755601500,397500,397000,397500,397000,8
|
|
20231219,112000,752422000,397500,397500,397500,397500,1
|
|
20231219,111900,752024500,397000,397500,397500,397000,2
|
|
20231219,111800,751230000,397500,397500,397500,397500,26
|
|
20231219,111700,740895000,397500,398000,398000,397500,7
|
|
20231219,111600,738110000,398000,397500,398000,397500,3
|
|
20231219,111500,736917000,398000,398000,398000,398000,13
|
|
20231219,111400,731743000,398000,398000,398000,398000,0
|
|
20231219,111300,731743000,398000,398000,398000,398000,7
|
|
20231219,111200,728957000,398000,398000,398000,397500,6
|
|
20231219,111100,726570500,398000,398000,398000,398000,5
|
|
20231219,111000,724580500,398000,397500,398000,397500,4
|
|
20231219,110900,722989500,398000,398000,398000,398000,6
|
|
20231219,110800,720601500,398000,398000,398000,398000,0
|
|
20231219,110700,720601500,398000,398000,398000,398000,7
|
|
20231219,110600,717815500,397500,398000,398000,397500,27
|
|
20231219,110500,707080000,398000,398000,398000,398000,1
|
|
20231219,110400,706682000,397500,397500,397500,397500,1
|
|
20231219,110300,706284500,397500,397500,397500,397500,3
|
|
20231219,110200,705092000,397500,397000,397500,397000,106
|
|
20231219,110100,663008500,397500,397000,397500,397000,9
|
|
20231219,110000,659431500,397500,397500,398000,397500,34
|
|
20231219,105900,645915500,398000,398500,398500,398000,12
|
|
20231219,105800,641139000,398500,398500,398500,398500,7
|
|
20231219,105700,638349500,398500,398500,398500,398500,0
|
|
20231219,105600,638349500,398500,398000,398500,398000,5
|
|
20231219,105500,636359000,398000,398500,398500,398000,13
|
|
20231219,105400,631181500,398000,398500,398500,398000,2
|
|
20231219,105300,630385000,398500,398000,398500,398000,9
|
|
20231219,105200,626799000,398500,398500,398500,398500,0
|
|
20231219,105100,626799000,398500,398500,398500,398500,2
|
|
20231219,105000,626002000,398000,398000,398000,398000,2
|
|
20231219,104900,625206000,398000,398000,398000,398000,4
|
|
20231219,104800,623614000,398000,398500,398500,398000,9
|
|
20231219,104700,620028000,398500,398500,398500,398500,4
|
|
20231219,104600,618434000,398500,398500,398500,398500,0
|
|
20231219,104500,618434000,398500,398500,398500,398000,4
|
|
20231219,104400,616841000,398500,398500,398500,398500,5
|
|
20231219,104300,614848500,398500,398500,398500,398500,6
|
|
20231219,104200,612457500,398500,398000,398500,398000,32
|
|
20231219,104100,599720500,398000,398000,398000,398000,0
|
|
20231219,104000,599720500,398000,398500,398500,398000,8
|
|
20231219,103900,596533000,398500,398500,398500,398500,16
|
|
20231219,103800,590157000,398500,398000,398500,398000,9
|
|
20231219,103700,586572500,398500,398500,398500,398500,1
|
|
20231219,103600,586174000,398500,398500,398500,398500,1
|
|
20231219,103500,585775500,398000,398000,398000,398000,11
|
|
20231219,103400,581397500,398000,398500,398500,398000,16
|
|
20231219,103300,575028500,398000,398000,398000,398000,0
|
|
20231219,103200,575028500,398000,398000,398000,398000,5
|
|
20231219,103100,573038500,398000,398500,398500,398000,17
|
|
20231219,103000,566272000,398500,398000,398500,398000,31
|
|
20231219,102900,553926500,397500,397500,397500,397500,1
|
|
20231219,102800,553529000,398000,398000,398000,398000,1
|
|
20231219,102700,553131000,398000,398000,398000,398000,1
|
|
20231219,102600,552733000,397500,397500,397500,397500,4
|
|
20231219,102500,551143000,398000,398000,398000,398000,2
|
|
20231219,102400,550347000,398000,398000,398000,398000,4
|
|
20231219,102300,548755000,398000,398000,398000,398000,8
|
|
20231219,102200,545571000,398000,398000,398500,398000,4
|
|
20231219,102100,543978500,398000,398000,398000,398000,13
|
|
20231219,102000,538804500,398000,398000,398000,398000,12
|
|
20231219,101900,534028500,398500,398000,398500,398000,4
|
|
20231219,101800,532435500,398000,398500,398500,398000,9
|
|
20231219,101700,528851000,397500,398500,398500,397500,2
|
|
20231219,101600,528055000,398000,398500,398500,398000,13
|
|
20231219,101500,522879500,398000,398000,398000,398000,40
|
|
20231219,101400,506959500,398000,399000,399000,398000,14
|
|
20231219,101300,501386500,398000,398500,398500,398000,12
|
|
20231219,101200,496607000,398500,398500,398500,398000,9
|
|
20231219,101100,493021500,399000,398500,399000,398500,9
|
|
20231219,101000,489432500,398000,398000,398000,398000,1
|
|
20231219,100900,489034500,398000,398500,398500,398000,10
|
|
20231219,100800,485051500,398500,399000,399000,398500,15
|
|
20231219,100700,479073000,399000,398500,399000,398500,2
|
|
20231219,100600,478275500,398500,398500,398500,398500,1
|
|
20231219,100500,477877000,398500,398500,398500,398000,7
|
|
20231219,100400,475088000,398500,398000,398500,398000,6
|
|
20231219,100300,472698500,398500,398500,398500,398500,46
|
|
20231219,100200,454367500,398500,398000,398500,398000,10
|
|
20231219,100100,450383000,398500,398500,398500,398500,5
|
|
20231219,100000,448390500,398500,399000,399000,398500,10
|
|
20231219,095900,444404500,399000,398000,399000,398000,2
|
|
20231219,095800,443607500,398500,399000,399000,398500,26
|
|
20231219,095700,433243500,399000,398500,399000,398500,11
|
|
20231219,095600,428857000,399000,399000,399000,399000,1
|
|
20231219,095500,428458000,399000,398500,399000,398500,38
|
|
20231219,095400,413308000,399000,398000,399000,398000,393
|
|
20231219,095300,256687000,397500,397500,397500,397500,13
|
|
20231219,095200,251519500,398000,398000,398000,398000,0
|
|
20231219,095100,251519500,398000,398000,398000,397500,14
|
|
20231219,095000,245948000,398000,398000,398000,398000,0
|
|
20231219,094900,245948000,398000,398000,398000,398000,11
|
|
20231219,094800,241570000,398000,397500,398000,397500,2
|
|
20231219,094700,240774500,398000,397500,398000,397500,14
|
|
20231219,094600,235209000,397500,397500,397500,397500,30
|
|
20231219,094500,223284000,397500,397500,397500,397500,2
|
|
20231219,094400,222489000,397000,397000,397000,397000,0
|
|
20231219,094300,222489000,397000,397000,397000,397000,0
|
|
20231219,094200,222489000,397000,397000,397500,396500,19
|
|
20231219,094100,214946000,397000,397000,397000,397000,0
|
|
20231219,094000,214946000,397000,397500,397500,397000,6
|
|
20231219,093900,212562000,397000,397000,397000,397000,1
|
|
20231219,093800,212165000,397500,397500,397500,397500,10
|
|
20231219,093700,208190000,397500,397500,397500,397000,28
|
|
20231219,093600,197066500,398000,397500,398000,397500,58
|
|
20231219,093500,174009000,397500,397500,397500,397000,15
|
|
20231219,093400,168047000,397500,397500,397500,397500,0
|
|
20231219,093300,168047000,397500,397000,397500,396000,84
|
|
20231219,093200,134708500,397000,397000,397000,397000,7
|
|
20231219,093100,131929500,397000,396000,397000,396000,23
|
|
20231219,093000,122818500,396000,396000,396000,396000,9
|
|
20231219,092900,119254500,394000,395000,396000,394000,71
|
|
20231219,092800,91213500,395000,394500,395000,394500,32
|
|
20231219,092700,78583500,394500,395000,395000,394500,14
|
|
20231219,092600,73057500,395500,395000,395500,395000,26
|
|
20231219,092500,62786000,395500,395000,395500,395000,2
|
|
20231219,092400,61995500,395000,395000,395500,395000,4
|
|
20231219,092300,60415000,395000,395000,395000,395000,4
|
|
20231219,092200,58835000,395000,395000,395000,395000,0
|
|
20231219,092100,58835000,395000,395000,395000,395000,0
|
|
20231219,092000,58835000,395000,395000,395000,395000,0
|
|
20231219,091900,58835000,395000,395000,395000,395000,2
|
|
20231219,091800,58045000,395000,395000,395000,395000,4
|
|
20231219,091700,56465000,395000,395000,395000,395000,2
|
|
20231219,091600,55675000,395500,395500,395500,395500,0
|
|
20231219,091500,55675000,395500,395000,395500,395000,7
|
|
20231219,091400,52909500,395000,395000,395000,395000,0
|
|
20231219,091300,52909500,395000,395000,395000,395000,5
|
|
20231219,091200,50934500,395000,395000,395000,395000,11
|
|
20231219,091100,46589500,395000,395000,395000,395000,0
|
|
20231219,091000,46589500,395000,396000,396000,395000,6
|
|
20231219,090900,44215500,395000,395000,395000,395000,0
|
|
20231219,090800,44215500,395000,395500,396000,395000,9
|
|
20231219,090700,40654000,395000,395500,395500,395000,7
|
|
20231219,090600,37887500,396000,395500,396000,395500,2
|
|
20231219,090500,37096000,395500,394500,396000,394500,4
|
|
20231219,090400,35515500,394500,394500,394500,394500,26
|
|
20231219,090300,25258500,394500,394500,394500,394000,9
|
|
20231219,090200,21708500,396500,394500,396500,394500,12
|
|
20231219,090100,16959500,394500,394500,394500,393500,29
|
|
20231219,090000,5537500,396000,395500,396000,395500,14
|