591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,184800,1493766500,395000,395000,395000,395000,136
|
|
20231227,184700,1493766500,395000,395000,395000,395000,0
|
|
20231227,184600,1493766500,395000,395000,395000,395000,0
|
|
20231227,184500,1493766500,395000,395000,395000,395000,0
|
|
20231227,184400,1493766500,395000,395000,395000,395000,0
|
|
20231227,184300,1493766500,395000,395000,395000,395000,0
|
|
20231227,184200,1493766500,395000,395000,395000,395000,0
|
|
20231227,184100,1493766500,395000,395000,395000,395000,0
|
|
20231227,184000,1493766500,395000,395000,395000,395000,0
|
|
20231227,183900,1493766500,395000,395000,395000,395000,0
|
|
20231227,183800,1493766500,395000,395000,395000,395000,0
|
|
20231227,183700,1493766500,395000,395000,395000,395000,0
|
|
20231227,183600,1493766500,395000,395000,395000,395000,0
|
|
20231227,183500,1493766500,395000,395000,395000,395000,0
|
|
20231227,183400,1493766500,395000,395000,395000,395000,0
|
|
20231227,183300,1493766500,395000,395000,395000,395000,0
|
|
20231227,183200,1493766500,395000,395000,395000,395000,0
|
|
20231227,183100,1493766500,395000,395000,395000,395000,0
|
|
20231227,183000,1493766500,395000,395000,395000,395000,0
|
|
20231227,182900,1493766500,395000,395000,395000,395000,0
|
|
20231227,182800,1493766500,395000,395000,395000,395000,0
|
|
20231227,182700,1493766500,395000,395000,395000,395000,0
|
|
20231227,182600,1493766500,395000,395000,395000,395000,0
|
|
20231227,182500,1493766500,395000,395000,395000,395000,0
|
|
20231227,182400,1493766500,395000,395000,395000,395000,0
|
|
20231227,182300,1493766500,395000,395000,395000,395000,0
|
|
20231227,182200,1493766500,395000,395000,395000,395000,0
|
|
20231227,182100,1493766500,395000,395000,395000,395000,0
|
|
20231227,182000,1493766500,395000,395000,395000,395000,0
|
|
20231227,181900,1493766500,395000,395000,395000,395000,0
|
|
20231227,181800,1493766500,395000,395000,395000,395000,136
|
|
20231227,181700,1493766500,395000,395000,395000,395000,0
|
|
20231227,181600,1493766500,395000,395000,395000,395000,0
|
|
20231227,181500,1493766500,395000,395000,395000,395000,0
|
|
20231227,181400,1493766500,395000,395000,395000,395000,0
|
|
20231227,181300,1493766500,395000,395000,395000,395000,0
|
|
20231227,181200,1493766500,395000,395000,395000,395000,0
|
|
20231227,181100,1493766500,395000,395000,395000,395000,0
|
|
20231227,181000,1493766500,395000,395000,395000,395000,0
|
|
20231227,180900,1493766500,395000,395000,395000,395000,0
|
|
20231227,180800,1493766500,395000,395000,395000,395000,0
|
|
20231227,180700,1493766500,395000,395000,395000,395000,0
|
|
20231227,180600,1493766500,395000,395000,395000,395000,0
|
|
20231227,180500,1493766500,395000,395000,395000,395000,0
|
|
20231227,180400,1493766500,395000,395000,395000,395000,0
|
|
20231227,180300,1493766500,395000,395000,395000,395000,0
|
|
20231227,180200,1493766500,395000,395000,395000,395000,0
|
|
20231227,180100,1493766500,395000,395000,395000,395000,0
|
|
20231227,180000,1493766500,395000,395000,395000,395000,0
|
|
20231227,175900,1493766500,395000,395000,395000,395000,0
|
|
20231227,175800,1493766500,395000,395000,395000,395000,0
|
|
20231227,175700,1493766500,395000,395000,395000,395000,0
|
|
20231227,175600,1493766500,395000,395000,395000,395000,0
|
|
20231227,175500,1493766500,395000,395000,395000,395000,0
|
|
20231227,175400,1493766500,395000,395000,395000,395000,0
|
|
20231227,175300,1493766500,395000,395000,395000,395000,0
|
|
20231227,175200,1493766500,395000,395000,395000,395000,0
|
|
20231227,175100,1493766500,395000,395000,395000,395000,0
|
|
20231227,175000,1493766500,395000,395000,395000,395000,0
|
|
20231227,174900,1493766500,395000,395000,395000,395000,0
|
|
20231227,174800,1493766500,395000,395000,395000,395000,136
|
|
20231227,174700,1493766500,395000,395000,395000,395000,0
|
|
20231227,174600,1493766500,395000,395000,395000,395000,0
|
|
20231227,174500,1493766500,395000,395000,395000,395000,0
|
|
20231227,174400,1493766500,395000,395000,395000,395000,0
|
|
20231227,174300,1493766500,395000,395000,395000,395000,0
|
|
20231227,174200,1493766500,395000,395000,395000,395000,0
|
|
20231227,174100,1493766500,395000,395000,395000,395000,0
|
|
20231227,174000,1493766500,395000,395000,395000,395000,0
|
|
20231227,173900,1493766500,395000,395000,395000,395000,0
|
|
20231227,173800,1493766500,395000,395000,395000,395000,0
|
|
20231227,173700,1493766500,395000,395000,395000,395000,0
|
|
20231227,173600,1493766500,395000,395000,395000,395000,0
|
|
20231227,173500,1493766500,395000,395000,395000,395000,0
|
|
20231227,173400,1493766500,395000,395000,395000,395000,0
|
|
20231227,173300,1493766500,395000,395000,395000,395000,0
|
|
20231227,173200,1493766500,395000,395000,395000,395000,0
|
|
20231227,173100,1493766500,395000,395000,395000,395000,0
|
|
20231227,173000,1493766500,395000,395000,395000,395000,0
|
|
20231227,172900,1493766500,395000,395000,395000,395000,0
|
|
20231227,172800,1493766500,395000,395000,395000,395000,0
|
|
20231227,172700,1493766500,395000,395000,395000,395000,0
|
|
20231227,172600,1493766500,395000,395000,395000,395000,0
|
|
20231227,172500,1493766500,395000,395000,395000,395000,0
|
|
20231227,172400,1493766500,395000,395000,395000,395000,0
|
|
20231227,172300,1493766500,395000,395000,395000,395000,0
|
|
20231227,172200,1493766500,395000,395000,395000,395000,0
|
|
20231227,172100,1493766500,395000,395000,395000,395000,0
|
|
20231227,172000,1493766500,395000,395000,395000,395000,0
|
|
20231227,171900,1493766500,395000,395000,395000,395000,0
|
|
20231227,171800,1493766500,395000,395000,395000,395000,136
|
|
20231227,171700,1493766500,395000,395000,395000,395000,0
|
|
20231227,171600,1493766500,395000,395000,395000,395000,0
|
|
20231227,171500,1493766500,395000,395000,395000,395000,0
|
|
20231227,171400,1493766500,395000,395000,395000,395000,0
|
|
20231227,171300,1493766500,395000,395000,395000,395000,0
|
|
20231227,171200,1493766500,395000,395000,395000,395000,0
|
|
20231227,171100,1493766500,395000,395000,395000,395000,0
|
|
20231227,171000,1493766500,395000,395000,395000,395000,0
|
|
20231227,170900,1493766500,395000,395000,395000,395000,0
|
|
20231227,170800,1493766500,395000,395000,395000,395000,0
|
|
20231227,170700,1493766500,395000,395000,395000,395000,0
|
|
20231227,170600,1493766500,395000,395000,395000,395000,0
|
|
20231227,170500,1493766500,395000,395000,395000,395000,0
|
|
20231227,170400,1493766500,395000,395000,395000,395000,0
|
|
20231227,170300,1493766500,395000,395000,395000,395000,0
|
|
20231227,170200,1493766500,395000,395000,395000,395000,0
|
|
20231227,170100,1493766500,395000,395000,395000,395000,0
|
|
20231227,170000,1493766500,395000,395000,395000,395000,0
|
|
20231227,165900,1493766500,395000,395000,395000,395000,0
|
|
20231227,165800,1493766500,395000,395000,395000,395000,0
|
|
20231227,165700,1493766500,395000,395000,395000,395000,0
|
|
20231227,165600,1493766500,395000,395000,395000,395000,0
|
|
20231227,165500,1493766500,395000,395000,395000,395000,0
|
|
20231227,165400,1493766500,395000,395000,395000,395000,0
|
|
20231227,165300,1493766500,395000,395000,395000,395000,0
|
|
20231227,165200,1493766500,395000,395000,395000,395000,0
|
|
20231227,165100,1493766500,395000,395000,395000,395000,0
|
|
20231227,165000,1493766500,395000,395000,395000,395000,0
|
|
20231227,164900,1493766500,395000,395000,395000,395000,0
|
|
20231227,164800,1493766500,395000,395000,395000,395000,136
|
|
20231227,164700,1493766500,395000,395000,395000,395000,0
|
|
20231227,164600,1493766500,395000,395000,395000,395000,0
|
|
20231227,164500,1493766500,395000,395000,395000,395000,0
|
|
20231227,164400,1493766500,395000,395000,395000,395000,0
|
|
20231227,164300,1493766500,395000,395000,395000,395000,0
|
|
20231227,164200,1493766500,395000,395000,395000,395000,0
|
|
20231227,164100,1493766500,395000,395000,395000,395000,0
|
|
20231227,164000,1493766500,395000,395000,395000,395000,0
|
|
20231227,163900,1493766500,395000,395000,395000,395000,0
|
|
20231227,163800,1493766500,395000,395000,395000,395000,0
|
|
20231227,163700,1493766500,395000,395000,395000,395000,0
|
|
20231227,163600,1493766500,395000,395000,395000,395000,0
|
|
20231227,163500,1493766500,395000,395000,395000,395000,0
|
|
20231227,163400,1493766500,395000,395000,395000,395000,0
|
|
20231227,163300,1493766500,395000,395000,395000,395000,0
|
|
20231227,163200,1493766500,395000,395000,395000,395000,0
|
|
20231227,163100,1493766500,395000,395000,395000,395000,0
|
|
20231227,163000,1493766500,395000,395000,395000,395000,0
|
|
20231227,162900,1493766500,395000,395000,395000,395000,0
|
|
20231227,162800,1493766500,395000,395000,395000,395000,0
|
|
20231227,162700,1493766500,395000,395000,395000,395000,0
|
|
20231227,162600,1493766500,395000,395000,395000,395000,0
|
|
20231227,162500,1493766500,395000,395000,395000,395000,0
|
|
20231227,162400,1493766500,395000,395000,395000,395000,0
|
|
20231227,162300,1493766500,395000,395000,395000,395000,0
|
|
20231227,162200,1493766500,395000,395000,395000,395000,0
|
|
20231227,162100,1493766500,395000,395000,395000,395000,0
|
|
20231227,162000,1493766500,395000,395000,395000,395000,0
|
|
20231227,161900,1493766500,395000,395000,395000,395000,0
|
|
20231227,161800,1493766500,395000,395000,395000,395000,136
|
|
20231227,161700,1493766500,395000,395000,395000,395000,0
|
|
20231227,161600,1493766500,395000,395000,395000,395000,0
|
|
20231227,161500,1493766500,395000,395000,395000,395000,0
|
|
20231227,161400,1493766500,395000,395000,395000,395000,0
|
|
20231227,161300,1493766500,395000,395000,395000,395000,0
|
|
20231227,161200,1493766500,395000,395000,395000,395000,0
|
|
20231227,161100,1493766500,395000,395000,395000,395000,0
|
|
20231227,161000,1493766500,395000,395000,395000,395000,0
|
|
20231227,160900,1493766500,395000,395000,395000,395000,0
|
|
20231227,160800,1493766500,395000,395000,395000,395000,0
|
|
20231227,160700,1493766500,395000,395000,395000,395000,0
|
|
20231227,160600,1493766500,395000,395000,395000,395000,0
|
|
20231227,160500,1493766500,395000,395000,395000,395000,0
|
|
20231227,160400,1493766500,395000,395000,395000,395000,0
|
|
20231227,160300,1493766500,395000,395000,395000,395000,0
|
|
20231227,160200,1493766500,395000,395000,395000,395000,0
|
|
20231227,160100,1493766500,395000,395000,395000,395000,0
|
|
20231227,160000,1493766500,395000,395000,395000,395000,0
|
|
20231227,155900,1493766500,395000,395000,395000,395000,0
|
|
20231227,155800,1493766500,395000,395000,395000,395000,0
|
|
20231227,155700,1493766500,395000,395000,395000,395000,0
|
|
20231227,155600,1493766500,395000,395000,395000,395000,0
|
|
20231227,155500,1493766500,395000,395000,395000,395000,0
|
|
20231227,155400,1493766500,395000,395000,395000,395000,0
|
|
20231227,155300,1493766500,395000,395000,395000,395000,0
|
|
20231227,155200,1493766500,395000,395000,395000,395000,0
|
|
20231227,155100,1493766500,395000,395000,395000,395000,0
|
|
20231227,155000,1493766500,395000,395000,395000,395000,0
|
|
20231227,154900,1493766500,395000,395000,395000,395000,0
|
|
20231227,154800,1493766500,395000,395000,395000,395000,136
|
|
20231227,154700,1493766500,395000,395000,395000,395000,0
|
|
20231227,154600,1493766500,395000,395000,395000,395000,0
|
|
20231227,154500,1493766500,395000,395000,395000,395000,0
|
|
20231227,154400,1493766500,395000,395000,395000,395000,0
|
|
20231227,154300,1493766500,395000,395000,395000,395000,0
|
|
20231227,154200,1493766500,395000,395000,395000,395000,0
|
|
20231227,154100,1493766500,395000,395000,395000,395000,0
|
|
20231227,154000,1493766500,395000,395000,395000,395000,0
|
|
20231227,153900,1493766500,395000,395000,395000,395000,0
|
|
20231227,153800,1493766500,395000,395000,395000,395000,0
|
|
20231227,153700,1493766500,395000,395000,395000,395000,0
|
|
20231227,153600,1493766500,395000,395000,395000,395000,0
|
|
20231227,153500,1493766500,395000,395000,395000,395000,0
|
|
20231227,153400,1493766500,395000,395000,395000,395000,0
|
|
20231227,153300,1493766500,395000,395000,395000,395000,0
|
|
20231227,153200,1493766500,395000,395000,395000,395000,0
|
|
20231227,153100,1493766500,395000,395000,395000,395000,0
|
|
20231227,153000,1493766500,395000,395000,395000,395000,136
|
|
20231227,152900,1440046500,394000,394000,394000,394000,0
|
|
20231227,152800,1440046500,394000,394000,394000,394000,0
|
|
20231227,152700,1440046500,394000,394000,394000,394000,0
|
|
20231227,152600,1440046500,394000,394000,394000,394000,0
|
|
20231227,152500,1440046500,394000,394000,394000,394000,0
|
|
20231227,152400,1440046500,394000,394000,394000,394000,0
|
|
20231227,152300,1440046500,394000,394000,394000,394000,0
|
|
20231227,152200,1440046500,394000,394000,394000,394000,0
|
|
20231227,152100,1440046500,394000,394000,394000,394000,0
|
|
20231227,152000,1440046500,394000,394000,394000,394000,0
|
|
20231227,151900,1440046500,394000,394000,394500,393500,18
|
|
20231227,151800,1432955000,394000,394000,394500,394000,12
|
|
20231227,151700,1428226000,395000,395000,395000,394000,19
|
|
20231227,151600,1420733000,395000,395000,395000,394000,46
|
|
20231227,151500,1402572500,395000,395000,395000,394000,33
|
|
20231227,151400,1389553000,395000,395000,395000,395000,4
|
|
20231227,151300,1387973000,395000,395000,395000,394500,8
|
|
20231227,151200,1384813500,395000,395000,395000,395000,4
|
|
20231227,151100,1383233500,395000,395000,395000,395000,3
|
|
20231227,151000,1382048500,394500,394500,395000,394500,9
|
|
20231227,150900,1378496500,395000,395000,395000,394500,26
|
|
20231227,150800,1368236000,395000,395000,395000,394000,5
|
|
20231227,150700,1366262000,395000,394500,395000,394500,35
|
|
20231227,150600,1352451000,394500,394500,394500,394000,32
|
|
20231227,150500,1339840000,394500,394500,394500,394500,5
|
|
20231227,150400,1337867500,394500,394500,394500,394000,5
|
|
20231227,150300,1335895500,394500,394500,394500,394500,3
|
|
20231227,150200,1334712000,394500,395000,395000,394500,5
|
|
20231227,150100,1332738500,394500,395000,395000,394500,9
|
|
20231227,150000,1329185500,394500,394000,395000,394000,22
|
|
20231227,145900,1320507500,395000,394500,395000,394500,9
|
|
20231227,145800,1316954500,395000,394500,395000,394500,18
|
|
20231227,145700,1309851000,395000,395000,395000,395000,9
|
|
20231227,145600,1306296000,395000,395000,395000,395000,4
|
|
20231227,145500,1304716000,395000,394500,395000,394500,10
|
|
20231227,145400,1300766500,395000,394500,395000,394500,14
|
|
20231227,145300,1295239500,394500,394500,394500,394000,27
|
|
20231227,145200,1284588500,394000,394500,394500,394000,8
|
|
20231227,145100,1281433000,394500,394500,394500,394500,6
|
|
20231227,145000,1279066000,394500,394500,394500,394500,8
|
|
20231227,144900,1275910000,394500,394500,394500,394500,9
|
|
20231227,144800,1272359500,394500,394500,394500,394500,4
|
|
20231227,144700,1270781500,394500,394500,394500,394500,4
|
|
20231227,144600,1269203500,394500,394500,394500,394500,4
|
|
20231227,144500,1267625500,394500,394500,394500,393500,13
|
|
20231227,144400,1262501000,394000,394000,394500,394000,10
|
|
20231227,144300,1258559000,394500,394500,394500,393500,7
|
|
20231227,144200,1255800000,393500,394500,394500,393500,2
|
|
20231227,144100,1255012000,394000,394000,394000,393500,14
|
|
20231227,144000,1249496500,394000,394000,394000,393500,5
|
|
20231227,143900,1247527000,394000,394000,394000,394000,5
|
|
20231227,143800,1245557000,394000,393500,394000,393500,10
|
|
20231227,143700,1241619000,394000,394000,394000,394000,4
|
|
20231227,143600,1240043000,394000,393000,394000,393000,7
|
|
20231227,143500,1237288000,393500,394000,394000,393000,7
|
|
20231227,143400,1234532000,393500,394000,394000,393500,6
|
|
20231227,143300,1232169500,393500,393500,393500,393500,8
|
|
20231227,143200,1229021500,393500,393500,393500,393500,5
|
|
20231227,143100,1227054000,393500,393500,394000,393500,9
|
|
20231227,143000,1223512000,393500,394000,394000,393500,30
|
|
20231227,142900,1211705500,393500,393000,394000,393000,8
|
|
20231227,142800,1208557500,394000,393500,394000,393500,3
|
|
20231227,142700,1207376500,394000,394000,394000,394000,1
|
|
20231227,142600,1206982500,393000,393000,393000,393000,0
|
|
20231227,142500,1206982500,393000,393500,393500,393000,4
|
|
20231227,142400,1205409000,393500,393500,393500,393500,2
|
|
20231227,142300,1204622000,393500,394000,394000,393500,2
|
|
20231227,142200,1203834500,393500,393500,393500,393500,0
|
|
20231227,142100,1203834500,393500,393500,393500,393500,18
|
|
20231227,142000,1196751500,393500,393500,394000,393500,4
|
|
20231227,141900,1195176500,393000,393000,393000,393000,1
|
|
20231227,141800,1194783500,394000,394000,394000,394000,1
|
|
20231227,141700,1194389500,393500,393000,393500,393000,4
|
|
20231227,141600,1192816000,393000,393000,393000,393000,0
|
|
20231227,141500,1192816000,393000,393000,393000,393000,2
|
|
20231227,141400,1192030000,394000,394000,394000,394000,0
|
|
20231227,141300,1192030000,394000,394000,394000,393500,9
|
|
20231227,141200,1188486000,394000,394000,394000,394000,1
|
|
20231227,141100,1188092000,394000,394000,394000,393500,4
|
|
20231227,141000,1186517000,393000,393000,393000,393000,0
|
|
20231227,140900,1186517000,393000,393000,393500,393000,4
|
|
20231227,140800,1184944000,394000,394000,394000,394000,0
|
|
20231227,140700,1184944000,394000,393500,394000,393500,5
|
|
20231227,140600,1182975000,393500,393500,393500,393500,1
|
|
20231227,140500,1182581500,393500,393500,393500,393500,2
|
|
20231227,140400,1181794500,393000,393000,393000,393000,2
|
|
20231227,140300,1181008500,393000,393000,393000,393000,0
|
|
20231227,140200,1181008500,393000,393500,394000,393000,9
|
|
20231227,140100,1177466000,394000,394000,394000,394000,1
|
|
20231227,140000,1177072000,393000,393500,394000,393000,6
|
|
20231227,135900,1174710500,393000,393000,393000,393000,1
|
|
20231227,135800,1174317500,394000,394000,394000,394000,0
|
|
20231227,135700,1174317500,394000,394000,394000,394000,1
|
|
20231227,135600,1173923500,394000,394000,394000,394000,0
|
|
20231227,135500,1173923500,394000,393500,394000,393000,9
|
|
20231227,135400,1170381500,394000,393500,394000,393500,5
|
|
20231227,135300,1168412500,394000,394000,394000,394000,0
|
|
20231227,135200,1168412500,394000,394500,394500,393500,4
|
|
20231227,135100,1166836500,394500,394000,394500,394000,7
|
|
20231227,135000,1164077500,394500,394500,394500,394500,1
|
|
20231227,134900,1163683000,393500,393500,393500,393500,5
|
|
20231227,134800,1161715500,393000,393000,393000,393000,1
|
|
20231227,134700,1161322500,393500,393500,393500,393500,16
|
|
20231227,134600,1155026500,393500,393500,393500,393500,4
|
|
20231227,134500,1153452500,393500,393000,393500,393000,4
|
|
20231227,134400,1151879000,393500,393500,393500,393500,3
|
|
20231227,134300,1150698500,393500,393500,393500,393500,0
|
|
20231227,134200,1150698500,393500,393000,393500,393000,2
|
|
20231227,134100,1149912000,393500,393500,393500,393000,3
|
|
20231227,134000,1148732000,393500,393500,393500,393500,0
|
|
20231227,133900,1148732000,393500,393500,393500,393500,3
|
|
20231227,133800,1147551500,393500,393500,393500,393500,0
|
|
20231227,133700,1147551500,393500,393500,393500,393500,0
|
|
20231227,133600,1147551500,393500,394500,394500,393500,5
|
|
20231227,133500,1145583000,394500,393500,394500,393000,10
|
|
20231227,133400,1141644500,393500,393000,393500,393000,5
|
|
20231227,133300,1139677500,393500,393500,393500,393500,0
|
|
20231227,133200,1139677500,393500,393500,393500,393500,3
|
|
20231227,133100,1138497000,393500,393500,393500,393500,1
|
|
20231227,133000,1138103500,393500,393500,393500,393500,2
|
|
20231227,132900,1137316500,393500,393000,393500,393000,3
|
|
20231227,132800,1136136500,393500,393000,393500,393000,5
|
|
20231227,132700,1134170000,393000,393000,393000,393000,1
|
|
20231227,132600,1133777000,393000,393500,393500,393000,15
|
|
20231227,132500,1127875000,393500,393500,393500,393500,2
|
|
20231227,132400,1127088000,393500,393500,393500,393500,4
|
|
20231227,132300,1125514000,393500,393000,393500,393000,3
|
|
20231227,132200,1124334000,393500,393500,393500,393500,0
|
|
20231227,132100,1124334000,393500,393500,393500,393500,2
|
|
20231227,132000,1123547000,393000,393000,393000,393000,2
|
|
20231227,131900,1122761000,393000,393500,393500,393000,3
|
|
20231227,131800,1121581000,393000,393000,393000,393000,2
|
|
20231227,131700,1120795000,393500,393500,393500,393500,3
|
|
20231227,131600,1119614500,393500,393500,393500,393500,0
|
|
20231227,131500,1119614500,393500,393500,393500,393500,2
|
|
20231227,131400,1118827500,393500,393500,393500,393500,2
|
|
20231227,131300,1118040500,393000,393000,393000,393000,1
|
|
20231227,131200,1117647500,393000,393500,393500,393000,2
|
|
20231227,131100,1116861000,393000,393000,393000,393000,0
|
|
20231227,131000,1116861000,393000,393000,393000,393000,0
|
|
20231227,130900,1116861000,393000,393500,393500,393000,318
|
|
20231227,130800,991759000,394000,393500,394000,393500,9
|
|
20231227,130700,988215500,393500,393500,393500,393500,0
|
|
20231227,130600,988215500,393500,393500,393500,393500,0
|
|
20231227,130500,988215500,393500,393500,393500,393500,1
|
|
20231227,130400,987822000,394000,393500,394000,393500,47
|
|
20231227,130300,969318000,393500,393500,393500,393500,0
|
|
20231227,130200,969318000,393500,393500,393500,393500,0
|
|
20231227,130100,969318000,393500,394000,394000,393500,2
|
|
20231227,130000,968530500,394000,394000,394000,394000,0
|
|
20231227,125900,968530500,394000,394000,394000,394000,0
|
|
20231227,125800,968530500,394000,393500,394000,393500,5
|
|
20231227,125700,966561000,394000,394000,394000,394000,1
|
|
20231227,125600,966167000,394000,393500,394000,393500,9
|
|
20231227,125500,962623000,393500,393500,393500,393500,0
|
|
20231227,125400,962623000,393500,394000,394000,393500,4
|
|
20231227,125300,961047500,394000,394000,394000,394000,0
|
|
20231227,125200,961047500,394000,393500,394000,393500,7
|
|
20231227,125100,958290500,394000,393500,394000,393500,3
|
|
20231227,125000,957109000,394000,394000,394000,394000,0
|
|
20231227,124900,957109000,394000,394000,394000,394000,0
|
|
20231227,124800,957109000,394000,394000,394000,394000,1
|
|
20231227,124700,956715000,394500,394500,394500,394500,0
|
|
20231227,124600,956715000,394500,394500,394500,394500,0
|
|
20231227,124500,956715000,394500,394000,394500,394000,8
|
|
20231227,124400,953562000,394000,394000,394000,394000,2
|
|
20231227,124300,952774000,394000,394000,394000,394000,0
|
|
20231227,124200,952774000,394000,394000,394000,394000,0
|
|
20231227,124100,952774000,394000,394000,394500,394000,10
|
|
20231227,124000,948833000,393500,393500,393500,393500,0
|
|
20231227,123900,948833000,393500,393500,393500,393500,0
|
|
20231227,123800,948833000,393500,393500,393500,393500,0
|
|
20231227,123700,948833000,393500,393500,393500,393500,0
|
|
20231227,123600,948833000,393500,393500,393500,393500,1
|
|
20231227,123500,948439500,394500,394500,394500,394500,0
|
|
20231227,123400,948439500,394500,394500,394500,394500,0
|
|
20231227,123300,948439500,394500,394500,394500,394500,0
|
|
20231227,123200,948439500,394500,393500,394500,393500,2
|
|
20231227,123100,947651500,394500,394500,394500,394500,1
|
|
20231227,123000,947257000,393500,393500,393500,393500,0
|
|
20231227,122900,947257000,393500,394500,394500,393500,2
|
|
20231227,122800,946469000,394000,394000,394000,394000,1
|
|
20231227,122700,946075000,394000,394000,394000,394000,2
|
|
20231227,122600,945287000,393500,393500,393500,393500,1
|
|
20231227,122500,944893500,394000,394000,394000,394000,2
|
|
20231227,122400,944105500,394000,394000,394000,394000,0
|
|
20231227,122300,944105500,394000,394000,394000,394000,4
|
|
20231227,122200,942529500,393500,393500,393500,393500,1
|
|
20231227,122100,942136000,394000,394000,394000,394000,0
|
|
20231227,122000,942136000,394000,394000,394000,394000,2
|
|
20231227,121900,941348000,394000,394000,394000,394000,0
|
|
20231227,121800,941348000,394000,393500,394000,393500,3
|
|
20231227,121700,940166500,393500,393500,393500,393500,4
|
|
20231227,121600,938592500,393500,393500,393500,393500,1
|
|
20231227,121500,938199000,393500,394000,394000,393500,19
|
|
20231227,121400,930713500,394000,394000,394000,394000,2
|
|
20231227,121300,929925500,393500,394000,394000,393500,26
|
|
20231227,121200,919682000,393500,393500,393500,393500,0
|
|
20231227,121100,919682000,393500,394500,394500,393500,2
|
|
20231227,121000,918894000,394500,394000,394500,394000,5
|
|
20231227,120900,916923500,394000,394000,394000,394000,0
|
|
20231227,120800,916923500,394000,393500,394500,393500,4
|
|
20231227,120700,915347500,393500,393500,393500,393500,1
|
|
20231227,120600,914954000,394500,394000,394500,394000,19
|
|
20231227,120500,907467500,394000,394000,394000,394000,6
|
|
20231227,120400,905103500,394000,394000,394000,394000,0
|
|
20231227,120300,905103500,394000,394000,394000,394000,0
|
|
20231227,120200,905103500,394000,394000,394000,394000,11
|
|
20231227,120100,900769500,394000,393500,394000,393500,3
|
|
20231227,120000,899588000,394000,394000,394000,394000,0
|
|
20231227,115900,899588000,394000,394000,394000,394000,2
|
|
20231227,115800,898800000,393500,393500,393500,393500,0
|
|
20231227,115700,898800000,393500,393500,393500,393500,1
|
|
20231227,115600,898406500,394000,394000,394500,394000,36
|
|
20231227,115500,884221500,394000,394000,394000,394000,1
|
|
20231227,115400,883827500,394500,394000,394500,394000,4
|
|
20231227,115300,882250000,394000,394000,394000,394000,1
|
|
20231227,115200,881856000,394500,394000,394500,394000,21
|
|
20231227,115100,873580000,393500,393500,393500,393500,1
|
|
20231227,115000,873186500,394000,394000,394000,394000,2
|
|
20231227,114900,872398500,394000,393500,394000,393500,22
|
|
20231227,114800,863739500,394000,394000,394000,394000,10
|
|
20231227,114700,859799500,394000,394000,394000,394000,1
|
|
20231227,114600,859405500,394000,394000,394000,393500,7
|
|
20231227,114500,856648000,393500,393500,393500,393500,1
|
|
20231227,114400,856254500,394500,394500,394500,394500,0
|
|
20231227,114300,856254500,394500,394500,394500,394500,0
|
|
20231227,114200,856254500,394500,394500,394500,394500,0
|
|
20231227,114100,856254500,394500,394000,394500,394000,31
|
|
20231227,114000,844038000,393500,393500,394000,393500,3
|
|
20231227,113900,842857000,393500,393500,393500,393500,1
|
|
20231227,113800,842463500,394000,394000,394000,394000,2
|
|
20231227,113700,841675500,394000,393500,394000,393500,4
|
|
20231227,113600,840100000,394000,393500,394000,393500,5
|
|
20231227,113500,838132000,394000,394000,394000,394000,0
|
|
20231227,113400,838132000,394000,394000,394000,394000,0
|
|
20231227,113300,838132000,394000,394000,394000,394000,12
|
|
20231227,113200,833404000,393500,393500,393500,393500,1
|
|
20231227,113100,833010500,394000,394000,394000,394000,1
|
|
20231227,113000,832616500,393500,393500,393500,393500,0
|
|
20231227,112900,832616500,393500,393500,393500,393500,1
|
|
20231227,112800,832223000,393500,393500,393500,393500,0
|
|
20231227,112700,832223000,393500,393500,393500,393500,0
|
|
20231227,112600,832223000,393500,393500,393500,393500,1
|
|
20231227,112500,831829500,393500,393500,393500,393500,1
|
|
20231227,112400,831436000,393500,394000,394000,393500,23
|
|
20231227,112300,822374500,394000,394000,394000,394000,1
|
|
20231227,112200,821980500,394000,394000,394000,394000,1
|
|
20231227,112100,821586500,393500,393500,393500,393500,0
|
|
20231227,112000,821586500,393500,393500,393500,393500,2
|
|
20231227,111900,820799500,393500,393500,393500,393500,9
|
|
20231227,111800,817258000,393500,393500,393500,393500,1
|
|
20231227,111700,816864500,394000,393500,394000,393500,3
|
|
20231227,111600,815683000,394000,394000,394000,394000,0
|
|
20231227,111500,815683000,394000,394000,394000,394000,37
|
|
20231227,111400,801105000,394500,394500,394500,394500,1
|
|
20231227,111300,800710500,394000,394000,394000,394000,0
|
|
20231227,111200,800710500,394000,394500,394500,394000,2
|
|
20231227,111100,799922000,394000,394000,394000,394000,5
|
|
20231227,111000,797952000,394000,394000,394000,394000,1
|
|
20231227,110900,797558000,394000,394000,394000,394000,0
|
|
20231227,110800,797558000,394000,394000,394000,394000,28
|
|
20231227,110700,786526000,394000,394500,394500,394000,3
|
|
20231227,110600,785343000,395000,394000,395000,394000,18
|
|
20231227,110500,778237000,394000,394000,394000,394000,0
|
|
20231227,110400,778237000,394000,394000,394000,394000,0
|
|
20231227,110300,778237000,394000,393500,394000,393500,9
|
|
20231227,110200,774692000,394000,394000,394000,394000,42
|
|
20231227,110100,758144000,394000,394500,394500,394000,125
|
|
20231227,110000,708837500,394500,395000,395000,394500,3
|
|
20231227,105900,707653500,394500,394500,394500,394500,0
|
|
20231227,105800,707653500,394500,394500,394500,394500,7
|
|
20231227,105700,704892000,394500,394500,394500,394500,0
|
|
20231227,105600,704892000,394500,394500,394500,394500,1
|
|
20231227,105500,704497500,395000,395000,395000,395000,56
|
|
20231227,105400,682377500,394500,394500,394500,394500,0
|
|
20231227,105300,682377500,394500,394500,394500,394500,0
|
|
20231227,105200,682377500,394500,394500,394500,394500,0
|
|
20231227,105100,682377500,394500,394500,394500,394500,2
|
|
20231227,105000,681588500,395000,395000,395000,395000,1
|
|
20231227,104900,681193500,395000,394500,395000,394500,3
|
|
20231227,104800,680009000,394500,394500,394500,394500,0
|
|
20231227,104700,680009000,394500,394500,394500,394500,1
|
|
20231227,104600,679614500,394500,394500,394500,394500,0
|
|
20231227,104500,679614500,394500,394500,394500,394500,7
|
|
20231227,104400,676853000,395000,394500,395000,394500,15
|
|
20231227,104300,670934500,394500,394500,394500,394500,6
|
|
20231227,104200,668567500,394500,394500,394500,394000,19
|
|
20231227,104100,661072500,394500,394500,394500,394500,2
|
|
20231227,104000,660283500,394500,394500,394500,394500,54
|
|
20231227,103900,638980500,394500,394500,394500,394500,1
|
|
20231227,103800,638586000,394500,394500,394500,394500,1
|
|
20231227,103700,638191500,394000,394000,394000,394000,0
|
|
20231227,103600,638191500,394000,394000,394000,394000,1
|
|
20231227,103500,637797500,394000,394000,394000,394000,1
|
|
20231227,103400,637403500,394000,394000,394000,394000,4
|
|
20231227,103300,635827500,394000,394000,394000,394000,3
|
|
20231227,103200,634645500,393500,393500,393500,393500,1
|
|
20231227,103100,634252000,394000,394000,394000,394000,0
|
|
20231227,103000,634252000,394000,394000,394000,394000,0
|
|
20231227,102900,634252000,394000,394000,394000,394000,22
|
|
20231227,102800,625584000,394000,394000,394000,394000,3
|
|
20231227,102700,624402000,394000,394000,394000,394000,0
|
|
20231227,102600,624402000,394000,394000,394000,394000,3
|
|
20231227,102500,623220000,394000,394500,394500,394000,4
|
|
20231227,102400,621642500,394000,394500,394500,394000,4
|
|
20231227,102300,620065000,394500,394500,394500,394500,3
|
|
20231227,102200,618881500,394500,394500,394500,394500,1
|
|
20231227,102100,618487000,394500,394000,394500,394000,6
|
|
20231227,102000,616121000,394000,393500,394500,393500,15
|
|
20231227,101900,610216000,393500,393500,393500,393500,1
|
|
20231227,101800,609822500,393500,393500,393500,393500,2
|
|
20231227,101700,609035500,393500,393500,393500,393500,7
|
|
20231227,101600,606281000,394000,394000,394000,394000,1
|
|
20231227,101500,605887000,393500,394000,394000,393500,11
|
|
20231227,101400,601556000,394000,394000,394000,394000,2
|
|
20231227,101300,600768000,393500,394000,394000,393500,12
|
|
20231227,101200,596045500,394000,394000,394000,394000,2
|
|
20231227,101100,595257500,394000,393500,394000,393500,5
|
|
20231227,101000,593288500,394000,394000,394000,394000,2
|
|
20231227,100900,592500500,393500,393000,394000,393000,41
|
|
20231227,100800,576371500,393000,392000,393000,392000,4
|
|
20231227,100700,574802500,392500,392000,392500,392000,26
|
|
20231227,100600,564598000,392000,393000,393000,392000,31
|
|
20231227,100500,552430000,393000,393000,393000,393000,6
|
|
20231227,100400,550072000,393000,393000,393000,393000,1
|
|
20231227,100300,549679000,393000,393000,393000,393000,5
|
|
20231227,100200,547714000,393000,393000,393000,393000,2
|
|
20231227,100100,546928000,393000,392500,393000,392500,5
|
|
20231227,100000,544964500,392500,393000,393000,392500,3
|
|
20231227,095900,543786500,392500,392500,392500,392000,7
|
|
20231227,095800,541039500,392500,392500,393000,392500,3
|
|
20231227,095700,539861500,392500,392500,392500,392500,11
|
|
20231227,095600,535544000,392000,392500,392500,392000,24
|
|
20231227,095500,526129500,392500,392500,393000,392500,32
|
|
20231227,095400,513567000,392500,392500,392500,392500,0
|
|
20231227,095300,513567000,392500,392500,392500,392500,14
|
|
20231227,095200,508072000,392500,392500,392500,392500,26
|
|
20231227,095100,497867000,393000,392000,393000,392000,61
|
|
20231227,095000,473919500,392000,392000,392000,392000,2
|
|
20231227,094900,473135500,392000,392000,392000,392000,1
|
|
20231227,094800,472743500,392000,392000,392000,392000,13
|
|
20231227,094700,467647500,392000,392000,392000,392000,8
|
|
20231227,094600,464511500,392000,392500,392500,392000,7
|
|
20231227,094500,461767000,392500,392500,392500,391500,16
|
|
20231227,094400,455500000,392000,392500,392500,392000,11
|
|
20231227,094300,451187000,392500,392500,392500,392000,23
|
|
20231227,094200,442166000,392500,392500,392500,392500,0
|
|
20231227,094100,442166000,392500,392000,393000,392000,71
|
|
20231227,094000,414319500,393000,393000,393000,392500,118
|
|
20231227,093900,367999000,393000,392500,393000,392500,8
|
|
20231227,093800,364858000,393000,393000,393000,393000,10
|
|
20231227,093700,360928000,392500,393000,393000,392500,29
|
|
20231227,093600,349539500,393500,394000,394000,393500,2
|
|
20231227,093500,348752000,394000,394000,394000,394000,1
|
|
20231227,093400,348358000,393500,393000,394000,393000,51
|
|
20231227,093300,328291000,393500,392500,393500,392500,19
|
|
20231227,093200,320823500,392500,392500,392500,392500,13
|
|
20231227,093100,315721000,392500,393000,393000,392500,11
|
|
20231227,093000,311403000,392500,393000,393000,392500,5
|
|
20231227,092900,309438500,393500,392500,393500,392500,14
|
|
20231227,092800,303939000,393000,393000,393500,393000,91
|
|
20231227,092700,268172000,393000,393000,393000,393000,1
|
|
20231227,092600,267779000,393500,394000,394000,393500,12
|
|
20231227,092500,263056000,394000,394000,394000,394000,0
|
|
20231227,092400,263056000,394000,393500,394000,393500,13
|
|
20231227,092300,257939500,393500,393500,393500,393500,5
|
|
20231227,092200,255972000,393500,393000,394000,393000,20
|
|
20231227,092100,248102000,393500,393500,393500,393000,33
|
|
20231227,092000,235130000,393500,393500,394000,393500,57
|
|
20231227,091900,212699500,394000,394000,395000,394000,123
|
|
20231227,091800,164227500,394000,394000,394000,394000,12
|
|
20231227,091700,159499500,394000,394000,394000,394000,2
|
|
20231227,091600,158711500,394000,394000,394000,394000,15
|
|
20231227,091500,152801500,394000,394000,394000,394000,1
|
|
20231227,091400,152407500,394000,394000,394000,394000,30
|
|
20231227,091300,140587500,394000,394000,394000,394000,1
|
|
20231227,091200,140193500,394000,394000,394000,394000,0
|
|
20231227,091100,140193500,394000,394000,394000,394000,2
|
|
20231227,091000,139405500,394000,394500,394500,394000,24
|
|
20231227,090900,129949000,394500,394500,394500,394500,5
|
|
20231227,090800,127976500,394000,394500,394500,394000,19
|
|
20231227,090700,120487000,394500,394500,394500,394500,18
|
|
20231227,090600,113386000,394000,394000,394000,394000,26
|
|
20231227,090500,103142000,394500,394000,394500,394000,6
|
|
20231227,090400,100776000,394500,395000,395000,394500,11
|
|
20231227,090300,96434000,394000,394000,394000,394000,3
|
|
20231227,090200,95252000,394000,395000,395000,394000,15
|
|
20231227,090100,89337000,394500,394500,394500,394500,16
|
|
20231227,090000,83025000,393500,393500,395500,393000,211
|