592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184900,2490240000,400000,400000,400000,400000,275
|
|
20231226,184800,2490240000,400000,400000,400000,400000,0
|
|
20231226,184700,2490240000,400000,400000,400000,400000,0
|
|
20231226,184600,2490240000,400000,400000,400000,400000,0
|
|
20231226,184500,2490240000,400000,400000,400000,400000,0
|
|
20231226,184400,2490240000,400000,400000,400000,400000,0
|
|
20231226,184300,2490240000,400000,400000,400000,400000,0
|
|
20231226,184200,2490240000,400000,400000,400000,400000,0
|
|
20231226,184100,2490240000,400000,400000,400000,400000,0
|
|
20231226,184000,2490240000,400000,400000,400000,400000,0
|
|
20231226,183900,2490240000,400000,400000,400000,400000,0
|
|
20231226,183800,2490240000,400000,400000,400000,400000,0
|
|
20231226,183700,2490240000,400000,400000,400000,400000,0
|
|
20231226,183600,2490240000,400000,400000,400000,400000,0
|
|
20231226,183500,2490240000,400000,400000,400000,400000,0
|
|
20231226,183400,2490240000,400000,400000,400000,400000,0
|
|
20231226,183300,2490240000,400000,400000,400000,400000,0
|
|
20231226,183200,2490240000,400000,400000,400000,400000,0
|
|
20231226,183100,2490240000,400000,400000,400000,400000,0
|
|
20231226,183000,2490240000,400000,400000,400000,400000,0
|
|
20231226,182900,2490240000,400000,400000,400000,400000,0
|
|
20231226,182800,2490240000,400000,400000,400000,400000,0
|
|
20231226,182700,2490240000,400000,400000,400000,400000,0
|
|
20231226,182600,2490240000,400000,400000,400000,400000,0
|
|
20231226,182500,2490240000,400000,400000,400000,400000,0
|
|
20231226,182400,2490240000,400000,400000,400000,400000,0
|
|
20231226,182300,2490240000,400000,400000,400000,400000,0
|
|
20231226,182200,2490240000,400000,400000,400000,400000,0
|
|
20231226,182100,2490240000,400000,400000,400000,400000,0
|
|
20231226,182000,2490240000,400000,400000,400000,400000,0
|
|
20231226,181900,2490240000,400000,400000,400000,400000,275
|
|
20231226,181800,2490240000,400000,400000,400000,400000,0
|
|
20231226,181700,2490240000,400000,400000,400000,400000,0
|
|
20231226,181600,2490240000,400000,400000,400000,400000,0
|
|
20231226,181500,2490240000,400000,400000,400000,400000,0
|
|
20231226,181400,2490240000,400000,400000,400000,400000,0
|
|
20231226,181300,2490240000,400000,400000,400000,400000,0
|
|
20231226,181200,2490240000,400000,400000,400000,400000,0
|
|
20231226,181100,2490240000,400000,400000,400000,400000,0
|
|
20231226,181000,2490240000,400000,400000,400000,400000,0
|
|
20231226,180900,2490240000,400000,400000,400000,400000,0
|
|
20231226,180800,2490240000,400000,400000,400000,400000,0
|
|
20231226,180700,2490240000,400000,400000,400000,400000,0
|
|
20231226,180600,2490240000,400000,400000,400000,400000,0
|
|
20231226,180500,2490240000,400000,400000,400000,400000,0
|
|
20231226,180400,2490240000,400000,400000,400000,400000,0
|
|
20231226,180300,2490240000,400000,400000,400000,400000,0
|
|
20231226,180200,2490240000,400000,400000,400000,400000,0
|
|
20231226,180100,2490240000,400000,400000,400000,400000,0
|
|
20231226,180000,2490240000,400000,400000,400000,400000,0
|
|
20231226,175900,2490240000,400000,400000,400000,400000,0
|
|
20231226,175800,2490240000,400000,400000,400000,400000,0
|
|
20231226,175700,2490240000,400000,400000,400000,400000,0
|
|
20231226,175600,2490240000,400000,400000,400000,400000,0
|
|
20231226,175500,2490240000,400000,400000,400000,400000,0
|
|
20231226,175400,2490240000,400000,400000,400000,400000,0
|
|
20231226,175300,2490240000,400000,400000,400000,400000,0
|
|
20231226,175200,2490240000,400000,400000,400000,400000,0
|
|
20231226,175100,2490240000,400000,400000,400000,400000,0
|
|
20231226,175000,2490240000,400000,400000,400000,400000,0
|
|
20231226,174900,2490240000,400000,400000,400000,400000,275
|
|
20231226,174800,2490240000,400000,400000,400000,400000,0
|
|
20231226,174700,2490240000,400000,400000,400000,400000,0
|
|
20231226,174600,2490240000,400000,400000,400000,400000,0
|
|
20231226,174500,2490240000,400000,400000,400000,400000,0
|
|
20231226,174400,2490240000,400000,400000,400000,400000,0
|
|
20231226,174300,2490240000,400000,400000,400000,400000,0
|
|
20231226,174200,2490240000,400000,400000,400000,400000,0
|
|
20231226,174100,2490240000,400000,400000,400000,400000,0
|
|
20231226,174000,2490240000,400000,400000,400000,400000,0
|
|
20231226,173900,2490240000,400000,400000,400000,400000,0
|
|
20231226,173800,2490240000,400000,400000,400000,400000,0
|
|
20231226,173700,2490240000,400000,400000,400000,400000,0
|
|
20231226,173600,2490240000,400000,400000,400000,400000,0
|
|
20231226,173500,2490240000,400000,400000,400000,400000,0
|
|
20231226,173400,2490240000,400000,400000,400000,400000,0
|
|
20231226,173300,2490240000,400000,400000,400000,400000,0
|
|
20231226,173200,2490240000,400000,400000,400000,400000,0
|
|
20231226,173100,2490240000,400000,400000,400000,400000,0
|
|
20231226,173000,2490240000,400000,400000,400000,400000,0
|
|
20231226,172900,2490240000,400000,400000,400000,400000,0
|
|
20231226,172800,2490240000,400000,400000,400000,400000,0
|
|
20231226,172700,2490240000,400000,400000,400000,400000,0
|
|
20231226,172600,2490240000,400000,400000,400000,400000,0
|
|
20231226,172500,2490240000,400000,400000,400000,400000,0
|
|
20231226,172400,2490240000,400000,400000,400000,400000,0
|
|
20231226,172300,2490240000,400000,400000,400000,400000,0
|
|
20231226,172200,2490240000,400000,400000,400000,400000,0
|
|
20231226,172100,2490240000,400000,400000,400000,400000,0
|
|
20231226,172000,2490240000,400000,400000,400000,400000,0
|
|
20231226,171900,2490240000,400000,400000,400000,400000,275
|
|
20231226,171800,2490240000,400000,400000,400000,400000,0
|
|
20231226,171700,2490240000,400000,400000,400000,400000,0
|
|
20231226,171600,2490240000,400000,400000,400000,400000,0
|
|
20231226,171500,2490240000,400000,400000,400000,400000,0
|
|
20231226,171400,2490240000,400000,400000,400000,400000,0
|
|
20231226,171300,2490240000,400000,400000,400000,400000,0
|
|
20231226,171200,2490240000,400000,400000,400000,400000,0
|
|
20231226,171100,2490240000,400000,400000,400000,400000,0
|
|
20231226,171000,2490240000,400000,400000,400000,400000,0
|
|
20231226,170900,2490240000,400000,400000,400000,400000,0
|
|
20231226,170800,2490240000,400000,400000,400000,400000,0
|
|
20231226,170700,2490240000,400000,400000,400000,400000,0
|
|
20231226,170600,2490240000,400000,400000,400000,400000,0
|
|
20231226,170500,2490240000,400000,400000,400000,400000,0
|
|
20231226,170400,2490240000,400000,400000,400000,400000,0
|
|
20231226,170300,2490240000,400000,400000,400000,400000,0
|
|
20231226,170200,2490240000,400000,400000,400000,400000,0
|
|
20231226,170100,2490240000,400000,400000,400000,400000,0
|
|
20231226,170000,2490240000,400000,400000,400000,400000,0
|
|
20231226,165900,2490240000,400000,400000,400000,400000,0
|
|
20231226,165800,2490240000,400000,400000,400000,400000,0
|
|
20231226,165700,2490240000,400000,400000,400000,400000,0
|
|
20231226,165600,2490240000,400000,400000,400000,400000,0
|
|
20231226,165500,2490240000,400000,400000,400000,400000,0
|
|
20231226,165400,2490240000,400000,400000,400000,400000,0
|
|
20231226,165300,2490240000,400000,400000,400000,400000,0
|
|
20231226,165200,2490240000,400000,400000,400000,400000,0
|
|
20231226,165100,2490240000,400000,400000,400000,400000,0
|
|
20231226,165000,2490240000,400000,400000,400000,400000,0
|
|
20231226,164900,2490240000,400000,400000,400000,400000,275
|
|
20231226,164800,2490240000,400000,400000,400000,400000,0
|
|
20231226,164700,2490240000,400000,400000,400000,400000,0
|
|
20231226,164600,2490240000,400000,400000,400000,400000,0
|
|
20231226,164500,2490240000,400000,400000,400000,400000,0
|
|
20231226,164400,2490240000,400000,400000,400000,400000,0
|
|
20231226,164300,2490240000,400000,400000,400000,400000,0
|
|
20231226,164200,2490240000,400000,400000,400000,400000,0
|
|
20231226,164100,2490240000,400000,400000,400000,400000,0
|
|
20231226,164000,2490240000,400000,400000,400000,400000,0
|
|
20231226,163900,2490240000,400000,400000,400000,400000,0
|
|
20231226,163800,2490240000,400000,400000,400000,400000,0
|
|
20231226,163700,2490240000,400000,400000,400000,400000,0
|
|
20231226,163600,2490240000,400000,400000,400000,400000,0
|
|
20231226,163500,2490240000,400000,400000,400000,400000,0
|
|
20231226,163400,2490240000,400000,400000,400000,400000,0
|
|
20231226,163300,2490240000,400000,400000,400000,400000,0
|
|
20231226,163200,2490240000,400000,400000,400000,400000,0
|
|
20231226,163100,2490240000,400000,400000,400000,400000,0
|
|
20231226,163000,2490240000,400000,400000,400000,400000,0
|
|
20231226,162900,2490240000,400000,400000,400000,400000,0
|
|
20231226,162800,2490240000,400000,400000,400000,400000,0
|
|
20231226,162700,2490240000,400000,400000,400000,400000,0
|
|
20231226,162600,2490240000,400000,400000,400000,400000,0
|
|
20231226,162500,2490240000,400000,400000,400000,400000,0
|
|
20231226,162400,2490240000,400000,400000,400000,400000,0
|
|
20231226,162300,2490240000,400000,400000,400000,400000,0
|
|
20231226,162200,2490240000,400000,400000,400000,400000,0
|
|
20231226,162100,2490240000,400000,400000,400000,400000,0
|
|
20231226,162000,2490240000,400000,400000,400000,400000,0
|
|
20231226,161900,2490240000,400000,400000,400000,400000,275
|
|
20231226,161800,2490240000,400000,400000,400000,400000,0
|
|
20231226,161700,2490240000,400000,400000,400000,400000,0
|
|
20231226,161600,2490240000,400000,400000,400000,400000,0
|
|
20231226,161500,2490240000,400000,400000,400000,400000,0
|
|
20231226,161400,2490240000,400000,400000,400000,400000,0
|
|
20231226,161300,2490240000,400000,400000,400000,400000,0
|
|
20231226,161200,2490240000,400000,400000,400000,400000,0
|
|
20231226,161100,2490240000,400000,400000,400000,400000,0
|
|
20231226,161000,2490240000,400000,400000,400000,400000,0
|
|
20231226,160900,2490240000,400000,400000,400000,400000,0
|
|
20231226,160800,2490240000,400000,400000,400000,400000,0
|
|
20231226,160700,2490240000,400000,400000,400000,400000,0
|
|
20231226,160600,2490240000,400000,400000,400000,400000,0
|
|
20231226,160500,2490240000,400000,400000,400000,400000,0
|
|
20231226,160400,2490240000,400000,400000,400000,400000,0
|
|
20231226,160300,2490240000,400000,400000,400000,400000,0
|
|
20231226,160200,2490240000,400000,400000,400000,400000,0
|
|
20231226,160100,2490240000,400000,400000,400000,400000,0
|
|
20231226,160000,2490240000,400000,400000,400000,400000,0
|
|
20231226,155900,2490240000,400000,400000,400000,400000,0
|
|
20231226,155800,2490240000,400000,400000,400000,400000,0
|
|
20231226,155700,2490240000,400000,400000,400000,400000,0
|
|
20231226,155600,2490240000,400000,400000,400000,400000,0
|
|
20231226,155500,2490240000,400000,400000,400000,400000,0
|
|
20231226,155400,2490240000,400000,400000,400000,400000,0
|
|
20231226,155300,2490240000,400000,400000,400000,400000,0
|
|
20231226,155200,2490240000,400000,400000,400000,400000,0
|
|
20231226,155100,2490240000,400000,400000,400000,400000,0
|
|
20231226,155000,2490240000,400000,400000,400000,400000,0
|
|
20231226,154900,2490240000,400000,400000,400000,400000,275
|
|
20231226,154800,2490240000,400000,400000,400000,400000,0
|
|
20231226,154700,2490240000,400000,400000,400000,400000,0
|
|
20231226,154600,2490240000,400000,400000,400000,400000,0
|
|
20231226,154500,2490240000,400000,400000,400000,400000,0
|
|
20231226,154400,2490240000,400000,400000,400000,400000,0
|
|
20231226,154300,2490240000,400000,400000,400000,400000,0
|
|
20231226,154200,2490240000,400000,400000,400000,400000,0
|
|
20231226,154100,2490240000,400000,400000,400000,400000,0
|
|
20231226,154000,2490240000,400000,400000,400000,400000,0
|
|
20231226,153900,2490240000,400000,400000,400000,400000,0
|
|
20231226,153800,2490240000,400000,400000,400000,400000,0
|
|
20231226,153700,2490240000,400000,400000,400000,400000,0
|
|
20231226,153600,2490240000,400000,400000,400000,400000,0
|
|
20231226,153500,2490240000,400000,400000,400000,400000,0
|
|
20231226,153400,2490240000,400000,400000,400000,400000,0
|
|
20231226,153300,2490240000,400000,400000,400000,400000,0
|
|
20231226,153200,2490240000,400000,400000,400000,400000,0
|
|
20231226,153100,2490240000,400000,400000,400000,400000,0
|
|
20231226,153000,2490240000,400000,400000,400000,400000,275
|
|
20231226,152900,2380240000,400500,400500,400500,400500,0
|
|
20231226,152800,2380240000,400500,400500,400500,400500,0
|
|
20231226,152700,2380240000,400500,400500,400500,400500,0
|
|
20231226,152600,2380240000,400500,400500,400500,400500,0
|
|
20231226,152500,2380240000,400500,400500,400500,400500,0
|
|
20231226,152400,2380240000,400500,400500,400500,400500,0
|
|
20231226,152300,2380240000,400500,400500,400500,400500,0
|
|
20231226,152200,2380240000,400500,400500,400500,400500,0
|
|
20231226,152100,2380240000,400500,400500,400500,400500,0
|
|
20231226,152000,2380240000,400500,400500,400500,400500,0
|
|
20231226,151900,2380240000,400500,401000,401000,400500,19
|
|
20231226,151800,2372629500,401000,401000,401000,401000,2
|
|
20231226,151700,2371827500,400500,401000,401000,400500,23
|
|
20231226,151600,2362606000,401000,401000,401000,400500,25
|
|
20231226,151500,2352585500,401000,401000,401000,400500,10
|
|
20231226,151400,2348576500,401000,401000,401000,400500,31
|
|
20231226,151300,2336155500,401000,401000,401000,401000,11
|
|
20231226,151200,2331744500,400500,400500,401000,400500,32
|
|
20231226,151100,2318925500,400500,400500,400500,400500,21
|
|
20231226,151000,2310515000,400500,400500,401000,400500,46
|
|
20231226,150900,2292084000,400500,401000,401000,400500,109
|
|
20231226,150800,2248418500,401000,401000,401000,401000,14
|
|
20231226,150700,2242804500,401000,401000,401000,401000,12
|
|
20231226,150600,2237992500,401000,401000,401000,400500,18
|
|
20231226,150500,2230775500,401000,401000,401000,400500,12
|
|
20231226,150400,2225964000,401000,401000,401000,401000,12
|
|
20231226,150300,2221152000,401000,401000,401000,400500,19
|
|
20231226,150200,2213534000,400500,401000,401000,400500,50
|
|
20231226,150100,2193496000,400500,401000,401000,400500,18
|
|
20231226,150000,2186281500,401000,400500,401000,400000,250
|
|
20231226,145900,2086126000,400500,400000,400500,399500,332
|
|
20231226,145800,1953314500,400000,400000,400000,400000,32
|
|
20231226,145700,1940514500,400000,400000,400000,400000,12
|
|
20231226,145600,1935714500,400000,400000,400000,399500,62
|
|
20231226,145500,1910915000,400000,399500,400000,399500,26
|
|
20231226,145400,1900525000,400000,400000,400000,399500,73
|
|
20231226,145300,1871326000,400000,399500,400000,399500,17
|
|
20231226,145200,1864532000,399500,400000,400000,399500,43
|
|
20231226,145100,1847346500,399500,400000,400000,399500,10
|
|
20231226,145000,1843347500,400000,400000,400000,399500,12
|
|
20231226,144900,1838548000,400000,400000,400000,399500,10
|
|
20231226,144800,1834550500,400000,400000,400000,400000,10
|
|
20231226,144700,1830550500,400000,400000,400000,399500,43
|
|
20231226,144600,1813363000,399500,400000,400000,399500,24
|
|
20231226,144500,1803765500,400000,400000,400000,399500,11
|
|
20231226,144400,1799367000,400000,399500,400000,399500,36
|
|
20231226,144300,1784978500,400000,400000,400000,400000,12
|
|
20231226,144200,1780178500,400000,400000,400000,399500,15
|
|
20231226,144100,1774179500,400000,400000,400000,400000,9
|
|
20231226,144000,1770579500,400000,400000,400000,400000,4
|
|
20231226,143900,1768979500,400000,400000,400000,399500,13
|
|
20231226,143800,1763780500,400000,400000,400000,400000,5
|
|
20231226,143700,1761780500,400000,400000,400000,399500,21
|
|
20231226,143600,1753381000,400000,400000,400000,399500,7
|
|
20231226,143500,1750581500,400000,400000,400000,399500,10
|
|
20231226,143400,1746582000,400000,400000,400000,399500,8
|
|
20231226,143300,1743382500,400000,400000,400000,400000,29
|
|
20231226,143200,1731782500,400000,399500,400000,399000,270
|
|
20231226,143100,1623912500,399500,399500,399500,399500,9
|
|
20231226,143000,1620317000,399500,399500,399500,399000,8
|
|
20231226,142900,1617121500,399000,399500,399500,399000,11
|
|
20231226,142800,1612730000,399500,399500,399500,399500,6
|
|
20231226,142700,1610333000,399500,399500,399500,399500,28
|
|
20231226,142600,1599147000,399500,399500,399500,399000,4
|
|
20231226,142500,1597549500,399500,399500,399500,399500,6
|
|
20231226,142400,1595152500,399500,399500,399500,399500,10
|
|
20231226,142300,1591157500,399500,399500,399500,399500,8
|
|
20231226,142200,1587961500,399000,399500,399500,399000,4
|
|
20231226,142100,1586364000,399500,399000,399500,399000,5
|
|
20231226,142000,1584367500,399500,399500,399500,399500,3
|
|
20231226,141900,1583169000,399500,399500,399500,399000,5
|
|
20231226,141800,1581172000,399500,399500,399500,399500,9
|
|
20231226,141700,1577576500,399500,399500,399500,399500,2
|
|
20231226,141600,1576777500,399500,399500,399500,399500,4
|
|
20231226,141500,1575179500,399000,399000,399500,399000,9
|
|
20231226,141400,1571586000,399000,399000,399000,399000,1
|
|
20231226,141300,1571187000,399500,399500,399500,399500,0
|
|
20231226,141200,1571187000,399500,399500,399500,399500,0
|
|
20231226,141100,1571187000,399500,399500,399500,399500,1
|
|
20231226,141000,1570787500,399500,399000,399500,399000,2
|
|
20231226,140900,1569989000,399000,399000,399000,399000,22
|
|
20231226,140800,1561211000,399000,399000,399000,399000,16
|
|
20231226,140700,1554827000,399000,399000,399000,399000,4
|
|
20231226,140600,1553231000,399000,399000,399000,399000,6
|
|
20231226,140500,1550837000,399000,399000,399000,399000,26
|
|
20231226,140400,1540463000,399000,399000,399000,399000,2
|
|
20231226,140300,1539665000,399000,399000,399000,399000,0
|
|
20231226,140200,1539665000,399000,399000,399000,399000,28
|
|
20231226,140100,1528493000,399500,399500,399500,399500,1
|
|
20231226,140000,1528093500,399500,399500,399500,399500,2
|
|
20231226,135900,1527294500,399000,399000,399000,399000,5
|
|
20231226,135800,1525299500,399500,399500,399500,399500,0
|
|
20231226,135700,1525299500,399500,399500,399500,399500,0
|
|
20231226,135600,1525299500,399500,399500,399500,399500,50
|
|
20231226,135500,1505324500,399000,399000,399000,399000,5
|
|
20231226,135400,1503329500,399000,399000,399000,399000,0
|
|
20231226,135300,1503329500,399000,399000,399000,399000,1
|
|
20231226,135200,1502930500,399000,399000,399000,399000,1
|
|
20231226,135100,1502531500,399500,399500,399500,399500,2
|
|
20231226,135000,1501732500,399000,399000,399000,399000,33
|
|
20231226,134900,1488565500,399000,399000,399000,399000,8
|
|
20231226,134800,1485373500,399000,399000,399000,399000,0
|
|
20231226,134700,1485373500,399000,399000,399000,399000,2
|
|
20231226,134600,1484575500,399000,399000,399000,399000,0
|
|
20231226,134500,1484575500,399000,399000,399000,399000,0
|
|
20231226,134400,1484575500,399000,399000,399000,399000,11
|
|
20231226,134300,1480186500,399500,399500,399500,399500,4
|
|
20231226,134200,1478588500,399000,399000,399500,399000,3
|
|
20231226,134100,1477391000,399500,399500,399500,399500,0
|
|
20231226,134000,1477391000,399500,399500,399500,399500,1
|
|
20231226,133900,1476991500,399000,399000,399000,399000,1
|
|
20231226,133800,1476592500,399000,399000,399000,399000,1
|
|
20231226,133700,1476193500,399000,399000,399000,399000,1
|
|
20231226,133600,1475794500,399000,399000,399000,399000,1
|
|
20231226,133500,1475395500,399500,399500,399500,399500,0
|
|
20231226,133400,1475395500,399500,399500,399500,399500,0
|
|
20231226,133300,1475395500,399500,399500,399500,399500,0
|
|
20231226,133200,1475395500,399500,399500,399500,399500,0
|
|
20231226,133100,1475395500,399500,398500,399500,398500,2
|
|
20231226,133000,1474597500,399000,399000,399000,399000,10
|
|
20231226,132900,1470607500,399000,399000,399000,399000,0
|
|
20231226,132800,1470607500,399000,399000,399000,399000,8
|
|
20231226,132700,1467415500,399000,399000,399000,399000,142
|
|
20231226,132600,1410757500,399000,399000,399000,399000,0
|
|
20231226,132500,1410757500,399000,399000,399000,399000,18
|
|
20231226,132400,1403575500,399000,399000,399000,399000,1
|
|
20231226,132300,1403176500,399000,399000,399000,399000,1
|
|
20231226,132200,1402777500,399500,399500,399500,399500,0
|
|
20231226,132100,1402777500,399500,399000,399500,399000,30
|
|
20231226,132000,1390793500,399500,399500,399500,399500,0
|
|
20231226,131900,1390793500,399500,398500,399500,398500,503
|
|
20231226,131800,1190185500,398000,398000,398000,398000,295
|
|
20231226,131700,1072775500,397500,397500,397500,397500,0
|
|
20231226,131600,1072775500,397500,397500,397500,397500,0
|
|
20231226,131500,1072775500,397500,397500,397500,397500,0
|
|
20231226,131400,1072775500,397500,397500,397500,397500,3
|
|
20231226,131300,1071583000,397500,397500,397500,397500,0
|
|
20231226,131200,1071583000,397500,397500,397500,397500,1
|
|
20231226,131100,1071185500,397500,397500,397500,397500,0
|
|
20231226,131000,1071185500,397500,397500,397500,397500,5
|
|
20231226,130900,1069198000,397500,397500,397500,397500,2
|
|
20231226,130800,1068403000,397500,397500,397500,397500,0
|
|
20231226,130700,1068403000,397500,397500,397500,397500,0
|
|
20231226,130600,1068403000,397500,397500,397500,397500,0
|
|
20231226,130500,1068403000,397500,397500,397500,397500,0
|
|
20231226,130400,1068403000,397500,397500,397500,397500,0
|
|
20231226,130300,1068403000,397500,397500,397500,397500,1
|
|
20231226,130200,1068005500,397500,397500,397500,397500,51
|
|
20231226,130100,1047733000,397500,397500,397500,397500,3
|
|
20231226,130000,1046540500,398000,398000,398000,398000,2
|
|
20231226,125900,1045744500,397500,397500,397500,397500,1
|
|
20231226,125800,1045347000,397000,397000,397000,397000,0
|
|
20231226,125700,1045347000,397000,397000,397000,397000,0
|
|
20231226,125600,1045347000,397000,397000,397000,397000,0
|
|
20231226,125500,1045347000,397000,397000,397000,397000,10
|
|
20231226,125400,1041377000,397000,397000,397000,397000,4
|
|
20231226,125300,1039789000,397000,397000,397000,397000,0
|
|
20231226,125200,1039789000,397000,397000,397000,397000,0
|
|
20231226,125100,1039789000,397000,397000,397000,397000,0
|
|
20231226,125000,1039789000,397000,397000,397000,397000,13
|
|
20231226,124900,1034628000,397000,397000,397000,397000,0
|
|
20231226,124800,1034628000,397000,397500,397500,397000,70
|
|
20231226,124700,1006803500,397500,397500,397500,397500,0
|
|
20231226,124600,1006803500,397500,397500,398000,397500,9
|
|
20231226,124500,1003225000,397500,397500,397500,397500,1
|
|
20231226,124400,1002827500,397500,397500,397500,397500,7
|
|
20231226,124300,1000045000,397500,397500,398000,397500,169
|
|
20231226,124200,932860500,397500,397000,397500,397000,635
|
|
20231226,124100,680719000,397000,397000,397000,397000,6
|
|
20231226,124000,678337000,397000,397000,397000,397000,0
|
|
20231226,123900,678337000,397000,397000,397000,397000,13
|
|
20231226,123800,673176000,397000,397000,397000,397000,5
|
|
20231226,123700,671191000,396500,396500,396500,396500,0
|
|
20231226,123600,671191000,396500,396500,396500,396500,1
|
|
20231226,123500,670794500,396500,397000,397000,396500,4
|
|
20231226,123400,669207000,397000,397000,397000,397000,2
|
|
20231226,123300,668413000,397000,397000,397000,397000,0
|
|
20231226,123200,668413000,397000,397000,397000,397000,0
|
|
20231226,123100,668413000,397000,397000,397000,397000,2
|
|
20231226,123000,667619000,396500,396500,397000,396500,4
|
|
20231226,122900,666032000,397000,397000,397000,397000,0
|
|
20231226,122800,666032000,397000,397000,397000,397000,0
|
|
20231226,122700,666032000,397000,397000,397000,397000,2
|
|
20231226,122600,665238000,396500,396500,396500,396500,1
|
|
20231226,122500,664841500,397000,397000,397000,397000,1
|
|
20231226,122400,664444500,397000,397000,397000,397000,1
|
|
20231226,122300,664047500,397000,397000,397000,397000,2
|
|
20231226,122200,663253500,396500,396500,396500,396500,1
|
|
20231226,122100,662857000,397000,397000,397000,397000,2
|
|
20231226,122000,662063000,397000,397000,397000,397000,0
|
|
20231226,121900,662063000,397000,397000,397000,397000,4
|
|
20231226,121800,660475000,397000,397000,397000,396500,7
|
|
20231226,121700,657696500,397000,397000,397000,397000,0
|
|
20231226,121600,657696500,397000,397000,397000,397000,0
|
|
20231226,121500,657696500,397000,397000,397000,397000,2
|
|
20231226,121400,656902500,397000,397000,397000,397000,0
|
|
20231226,121300,656902500,397000,397000,397000,397000,1
|
|
20231226,121200,656505500,396500,397000,397000,396500,9
|
|
20231226,121100,652936000,397000,397000,397000,397000,5
|
|
20231226,121000,650951000,396500,396500,396500,396500,0
|
|
20231226,120900,650951000,396500,396500,396500,396500,1
|
|
20231226,120800,650554500,396500,397000,397000,396500,148
|
|
20231226,120700,591801000,397000,397000,397000,397000,2
|
|
20231226,120600,591007000,397000,396500,397000,396500,5
|
|
20231226,120500,589022500,396500,396500,396500,396500,0
|
|
20231226,120400,589022500,396500,396500,396500,396500,0
|
|
20231226,120300,589022500,396500,396500,396500,396500,4
|
|
20231226,120200,587436500,396500,396500,396500,396500,2
|
|
20231226,120100,586643500,397000,397000,397000,397000,1
|
|
20231226,120000,586246500,396500,396500,396500,396500,0
|
|
20231226,115900,586246500,396500,396500,396500,396500,0
|
|
20231226,115800,586246500,396500,396500,396500,396500,3
|
|
20231226,115700,585057000,396500,396500,396500,396500,1
|
|
20231226,115600,584660500,396500,396500,396500,396500,0
|
|
20231226,115500,584660500,396500,396500,396500,396500,2
|
|
20231226,115400,583867500,396500,396500,396500,396500,83
|
|
20231226,115300,550958000,397000,397000,397000,397000,1
|
|
20231226,115200,550561000,397000,397000,397000,397000,0
|
|
20231226,115100,550561000,397000,397000,397000,397000,14
|
|
20231226,115000,545003000,397000,396500,397000,396500,8
|
|
20231226,114900,541829000,397000,397000,397000,397000,5
|
|
20231226,114800,539844000,396500,396500,396500,396500,3
|
|
20231226,114700,538654500,397000,397000,397000,397000,0
|
|
20231226,114600,538654500,397000,397000,397000,397000,1
|
|
20231226,114500,538257500,397000,397000,397000,397000,5
|
|
20231226,114400,536272500,397000,397000,397000,397000,1
|
|
20231226,114300,535875500,396500,396500,396500,396500,1
|
|
20231226,114200,535479000,397000,397000,397000,397000,6
|
|
20231226,114100,533097000,397000,397000,397000,397000,0
|
|
20231226,114000,533097000,397000,397000,397000,397000,1
|
|
20231226,113900,532700000,397000,397000,397000,397000,1
|
|
20231226,113800,532303000,397000,397000,397000,397000,4
|
|
20231226,113700,530715000,397000,397000,397000,397000,1
|
|
20231226,113600,530318000,397000,397000,397000,397000,0
|
|
20231226,113500,530318000,397000,397000,397000,397000,2
|
|
20231226,113400,529524000,397000,397000,397000,397000,2
|
|
20231226,113300,528730000,397000,397000,397000,397000,0
|
|
20231226,113200,528730000,397000,397000,397000,397000,2
|
|
20231226,113100,527936000,397000,396500,397000,396500,2
|
|
20231226,113000,527142500,397000,396500,397000,396500,5
|
|
20231226,112900,525159000,396500,396500,396500,396500,2
|
|
20231226,112800,524366000,397000,397000,397000,397000,0
|
|
20231226,112700,524366000,397000,396500,397000,396500,14
|
|
20231226,112600,518814000,397000,397000,397000,397000,2
|
|
20231226,112500,518020000,396500,396500,396500,396500,0
|
|
20231226,112400,518020000,396500,396500,396500,396500,1
|
|
20231226,112300,517623500,396500,396500,396500,396500,1
|
|
20231226,112200,517227000,397000,397000,397000,397000,7
|
|
20231226,112100,514448000,397000,397000,397000,397000,0
|
|
20231226,112000,514448000,397000,397000,397000,397000,6
|
|
20231226,111900,512066000,397000,397000,397000,397000,18
|
|
20231226,111800,504920000,397000,397000,397000,397000,0
|
|
20231226,111700,504920000,397000,397000,397000,397000,2
|
|
20231226,111600,504126000,397000,397000,397000,397000,1
|
|
20231226,111500,503729000,397000,397000,397000,397000,0
|
|
20231226,111400,503729000,397000,397000,397000,397000,0
|
|
20231226,111300,503729000,397000,396500,397000,396500,12
|
|
20231226,111200,498970000,397000,397000,397000,397000,1
|
|
20231226,111100,498573000,397000,397000,397000,397000,0
|
|
20231226,111000,498573000,397000,397000,397000,397000,1
|
|
20231226,110900,498176000,397000,397000,397000,397000,4
|
|
20231226,110800,496588000,397000,397000,397000,397000,0
|
|
20231226,110700,496588000,397000,397000,397000,397000,1
|
|
20231226,110600,496191000,397000,397000,397000,397000,0
|
|
20231226,110500,496191000,397000,397000,397000,397000,0
|
|
20231226,110400,496191000,397000,397000,397000,397000,2
|
|
20231226,110300,495397000,397000,397000,397000,397000,0
|
|
20231226,110200,495397000,397000,397000,397000,397000,0
|
|
20231226,110100,495397000,397000,397000,397000,397000,3
|
|
20231226,110000,494206000,396500,397000,397000,396500,4
|
|
20231226,105900,492619000,397000,397000,397000,397000,0
|
|
20231226,105800,492619000,397000,396500,397000,396500,110
|
|
20231226,105700,449000500,396500,396500,396500,396500,0
|
|
20231226,105600,449000500,396500,396500,396500,396500,0
|
|
20231226,105500,449000500,396500,396500,396500,396500,0
|
|
20231226,105400,449000500,396500,396500,396500,396500,1
|
|
20231226,105300,448604000,396500,396500,396500,396500,0
|
|
20231226,105200,448604000,396500,396500,396500,396500,13
|
|
20231226,105100,443449500,396500,396000,396500,396000,4
|
|
20231226,105000,441864500,396000,396000,396500,396000,6
|
|
20231226,104900,439486500,396500,396500,396500,396500,0
|
|
20231226,104800,439486500,396500,396500,396500,396500,1
|
|
20231226,104700,439090000,396500,396500,396500,396500,1
|
|
20231226,104600,438693500,396500,396500,396500,396500,0
|
|
20231226,104500,438693500,396500,396500,396500,396500,13
|
|
20231226,104400,433539000,396500,396500,396500,396500,2
|
|
20231226,104300,432746000,396000,396000,396000,396000,1
|
|
20231226,104200,432350000,396500,396500,396500,396500,1
|
|
20231226,104100,431953500,396500,396500,396500,396500,0
|
|
20231226,104000,431953500,396500,396500,396500,396500,0
|
|
20231226,103900,431953500,396500,396500,396500,396500,0
|
|
20231226,103800,431953500,396500,396500,396500,396500,2
|
|
20231226,103700,431160500,396000,396000,396000,396000,1
|
|
20231226,103600,430764500,396000,396000,396000,396000,0
|
|
20231226,103500,430764500,396000,396000,396000,396000,1
|
|
20231226,103400,430368500,396500,396500,396500,396500,0
|
|
20231226,103300,430368500,396500,396500,396500,396500,0
|
|
20231226,103200,430368500,396500,396500,396500,396500,0
|
|
20231226,103100,430368500,396500,396500,396500,396500,0
|
|
20231226,103000,430368500,396500,396500,396500,395500,76
|
|
20231226,102900,400298500,396500,396500,396500,396500,1
|
|
20231226,102800,399902000,396500,396500,396500,396500,2
|
|
20231226,102700,399109000,395500,396500,396500,395500,122
|
|
20231226,102600,350806500,397000,397000,397000,397000,3
|
|
20231226,102500,349615500,396500,396500,396500,396500,0
|
|
20231226,102400,349615500,396500,396500,396500,396500,0
|
|
20231226,102300,349615500,396500,396500,396500,396500,29
|
|
20231226,102200,338117000,396500,396500,396500,396500,2
|
|
20231226,102100,337324000,396500,396500,396500,396500,0
|
|
20231226,102000,337324000,396500,396500,396500,396500,1
|
|
20231226,101900,336927500,396000,396000,396000,396000,1
|
|
20231226,101800,336531500,396000,396000,396000,396000,2
|
|
20231226,101700,335739500,396000,396000,396000,396000,27
|
|
20231226,101600,325047500,396500,396500,396500,396500,0
|
|
20231226,101500,325047500,396500,396500,396500,396500,0
|
|
20231226,101400,325047500,396500,397000,397000,396500,10
|
|
20231226,101300,321082000,396000,396000,396000,396000,0
|
|
20231226,101200,321082000,396000,397000,397000,396000,11
|
|
20231226,101100,316725000,396500,396500,397000,396500,8
|
|
20231226,101000,313552500,397000,397000,397000,397000,2
|
|
20231226,100900,312758500,396500,397000,397000,396500,17
|
|
20231226,100800,306014500,396500,396500,396500,396500,0
|
|
20231226,100700,306014500,396500,396500,396500,396500,10
|
|
20231226,100600,302049500,397000,397000,397000,397000,1
|
|
20231226,100500,301652500,396500,396500,396500,396500,0
|
|
20231226,100400,301652500,396500,396500,396500,396500,8
|
|
20231226,100300,298480500,396500,396500,396500,396500,0
|
|
20231226,100200,298480500,396500,397000,397000,396500,8
|
|
20231226,100100,295308000,397000,397000,397000,397000,1
|
|
20231226,100000,294911000,397000,396500,397000,396500,8
|
|
20231226,095900,291737000,396500,396500,396500,396500,1
|
|
20231226,095800,291340500,397000,397000,397000,397000,0
|
|
20231226,095700,291340500,397000,397000,397000,397000,0
|
|
20231226,095600,291340500,397000,397000,397000,397000,2
|
|
20231226,095500,290546500,396500,396500,396500,396500,0
|
|
20231226,095400,290546500,396500,396500,396500,396500,0
|
|
20231226,095300,290546500,396500,397000,397000,396500,13
|
|
20231226,095200,285391500,397000,397000,397000,397000,0
|
|
20231226,095100,285391500,397000,397000,397000,397000,2
|
|
20231226,095000,284597500,397000,397000,397000,397000,1
|
|
20231226,094900,284200500,397000,397000,397000,397000,0
|
|
20231226,094800,284200500,397000,396500,397000,396500,9
|
|
20231226,094700,280628500,396500,396500,396500,396500,0
|
|
20231226,094600,280628500,396500,396500,396500,396500,0
|
|
20231226,094500,280628500,396500,397000,397000,396500,303
|
|
20231226,094400,160487500,397000,397500,397500,397000,20
|
|
20231226,094300,152547000,397500,397000,397500,397000,18
|
|
20231226,094200,145399500,397000,397000,397000,397000,7
|
|
20231226,094100,142620500,397000,397000,397000,397000,0
|
|
20231226,094000,142620500,397000,397000,397000,397000,3
|
|
20231226,093900,141429500,396500,396500,396500,396500,0
|
|
20231226,093800,141429500,396500,397000,397000,396500,4
|
|
20231226,093700,139842500,397000,397000,397000,397000,1
|
|
20231226,093600,139445500,397000,397000,397000,397000,2
|
|
20231226,093500,138651500,397000,397000,397000,397000,7
|
|
20231226,093400,135872500,397000,397000,397000,397000,9
|
|
20231226,093300,132299500,397000,397000,397000,397000,5
|
|
20231226,093200,130314500,397500,397500,397500,397500,2
|
|
20231226,093100,129519500,397500,397000,397500,396500,10
|
|
20231226,093000,125547500,397000,397000,397000,397000,6
|
|
20231226,092900,123165500,397000,397000,397000,397000,0
|
|
20231226,092800,123165500,397000,397000,397000,397000,15
|
|
20231226,092700,117210500,397000,397000,397000,397000,3
|
|
20231226,092600,116019500,397000,397000,397000,397000,0
|
|
20231226,092500,116019500,397000,397000,397000,397000,1
|
|
20231226,092400,115622500,397000,397000,397000,397000,6
|
|
20231226,092300,113240500,397000,397000,397000,397000,12
|
|
20231226,092200,108476500,397000,396500,397000,396500,3
|
|
20231226,092100,107286000,396500,396500,396500,396500,1
|
|
20231226,092000,106889500,397500,397500,397500,397500,4
|
|
20231226,091900,105299500,397500,397000,397500,397000,13
|
|
20231226,091800,100137000,397000,397000,397000,397000,4
|
|
20231226,091700,98549000,397000,397000,397000,397000,10
|
|
20231226,091600,94579000,396500,396500,396500,396500,0
|
|
20231226,091500,94579000,396500,397500,397500,396500,31
|
|
20231226,091400,82273500,398000,398000,398000,398000,0
|
|
20231226,091300,82273500,398000,398000,398000,398000,1
|
|
20231226,091200,81875500,397000,397000,397000,397000,2
|
|
20231226,091100,81081500,397000,397500,397500,397000,4
|
|
20231226,091000,79492000,397000,398000,398000,397000,3
|
|
20231226,090900,78300000,398000,398000,398000,398000,13
|
|
20231226,090800,73126000,398000,398000,398000,398000,6
|
|
20231226,090700,70738000,398500,398500,398500,398500,0
|
|
20231226,090600,70738000,398500,398500,398500,398500,16
|
|
20231226,090500,64362000,398500,397500,398500,397500,8
|
|
20231226,090400,61178000,397000,398000,398000,397000,10
|
|
20231226,090300,57206000,398000,399000,399000,398000,14
|
|
20231226,090200,51629500,398000,397000,398000,397000,40
|
|
20231226,090100,35728500,397000,396500,397000,396500,14
|
|
20231226,090000,30172000,397000,397000,397000,397000,76
|