588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184500,245937520000,460500,460500,460500,460500,25602
|
|
20231205,184400,245937520000,460500,460500,460500,460500,0
|
|
20231205,184300,245937520000,460500,460500,460500,460500,0
|
|
20231205,184200,245937520000,460500,460500,460500,460500,0
|
|
20231205,184100,245937520000,460500,460500,460500,460500,0
|
|
20231205,184000,245937520000,460500,460500,460500,460500,0
|
|
20231205,183900,245937520000,460500,460500,460500,460500,0
|
|
20231205,183800,245937520000,460500,460500,460500,460500,0
|
|
20231205,183700,245937520000,460500,460500,460500,460500,0
|
|
20231205,183600,245937520000,460500,460500,460500,460500,0
|
|
20231205,183500,245937520000,460500,460500,460500,460500,0
|
|
20231205,183400,245937520000,460500,460500,460500,460500,0
|
|
20231205,183300,245937520000,460500,460500,460500,460500,0
|
|
20231205,183200,245937520000,460500,460500,460500,460500,0
|
|
20231205,183100,245937520000,460500,460500,460500,460500,0
|
|
20231205,183000,245937520000,460500,460500,460500,460500,0
|
|
20231205,182900,245937520000,460500,460500,460500,460500,0
|
|
20231205,182800,245937520000,460500,460500,460500,460500,0
|
|
20231205,182700,245937520000,460500,460500,460500,460500,0
|
|
20231205,182600,245937520000,460500,460500,460500,460500,0
|
|
20231205,182500,245937520000,460500,460500,460500,460500,0
|
|
20231205,182400,245937520000,460500,460500,460500,460500,0
|
|
20231205,182300,245937520000,460500,460500,460500,460500,0
|
|
20231205,182200,245937520000,460500,460500,460500,460500,0
|
|
20231205,182100,245937520000,460500,460500,460500,460500,0
|
|
20231205,182000,245937520000,460500,460500,460500,460500,0
|
|
20231205,181900,245937520000,460500,460500,460500,460500,0
|
|
20231205,181800,245937520000,460500,460500,460500,460500,0
|
|
20231205,181700,245937520000,460500,460500,460500,460500,0
|
|
20231205,181600,245937520000,460500,460500,460500,460500,0
|
|
20231205,181500,245937520000,460500,460500,460500,460500,25602
|
|
20231205,181400,245937520000,460500,460500,460500,460500,0
|
|
20231205,181300,245937520000,460500,460500,460500,460500,0
|
|
20231205,181200,245937520000,460500,460500,460500,460500,0
|
|
20231205,181100,245937520000,460500,460500,460500,460500,0
|
|
20231205,181000,245937520000,460500,460500,460500,460500,0
|
|
20231205,180900,245937520000,460500,460500,460500,460500,0
|
|
20231205,180800,245937520000,460500,460500,460500,460500,0
|
|
20231205,180700,245937520000,460500,460500,460500,460500,0
|
|
20231205,180600,245937520000,460500,460500,460500,460500,0
|
|
20231205,180500,245937520000,460500,460500,460500,460500,0
|
|
20231205,180400,245937520000,460500,460500,460500,460500,0
|
|
20231205,180300,245937520000,460500,460500,460500,460500,0
|
|
20231205,180200,245937520000,460500,460500,460500,460500,0
|
|
20231205,180100,245937520000,460500,460500,460500,460500,0
|
|
20231205,180000,245937520000,460500,460500,460500,460500,0
|
|
20231205,175900,245937520000,460500,460500,460500,460500,0
|
|
20231205,175800,245937520000,460500,460500,460500,460500,0
|
|
20231205,175700,245937520000,460500,460500,460500,460500,0
|
|
20231205,175600,245937520000,460500,460500,460500,460500,0
|
|
20231205,175500,245937520000,460500,460500,460500,460500,0
|
|
20231205,175400,245937520000,460500,460500,460500,460500,0
|
|
20231205,175300,245937520000,460500,460500,460500,460500,0
|
|
20231205,175200,245937520000,460500,460500,460500,460500,0
|
|
20231205,175100,245937520000,460500,460500,460500,460500,0
|
|
20231205,175000,245937520000,460500,460500,460500,460500,0
|
|
20231205,174900,245937520000,460500,460500,460500,460500,0
|
|
20231205,174800,245937520000,460500,460500,460500,460500,0
|
|
20231205,174700,245937520000,460500,460500,460500,460500,0
|
|
20231205,174600,245937520000,460500,460500,460500,460500,0
|
|
20231205,174500,245937520000,460500,460500,460500,460500,25602
|
|
20231205,174400,245937520000,460500,460500,460500,460500,0
|
|
20231205,174300,245937520000,460500,460500,460500,460500,0
|
|
20231205,174200,245937520000,460500,460500,460500,460500,0
|
|
20231205,174100,245937520000,460500,460500,460500,460500,0
|
|
20231205,174000,245937520000,460500,460500,460500,460500,0
|
|
20231205,173900,245937520000,460500,460500,460500,460500,0
|
|
20231205,173800,245937520000,460500,460500,460500,460500,0
|
|
20231205,173700,245937520000,460500,460500,460500,460500,0
|
|
20231205,173600,245937520000,460500,460500,460500,460500,0
|
|
20231205,173500,245937520000,460500,460500,460500,460500,0
|
|
20231205,173400,245937520000,460500,460500,460500,460500,0
|
|
20231205,173300,245937520000,460500,460500,460500,460500,0
|
|
20231205,173200,245937520000,460500,460500,460500,460500,0
|
|
20231205,173100,245937520000,460500,460500,460500,460500,0
|
|
20231205,173000,245937520000,460500,460500,460500,460500,0
|
|
20231205,172900,245937520000,460500,460500,460500,460500,0
|
|
20231205,172800,245937520000,460500,460500,460500,460500,0
|
|
20231205,172700,245937520000,460500,460500,460500,460500,0
|
|
20231205,172600,245937520000,460500,460500,460500,460500,0
|
|
20231205,172500,245937520000,460500,460500,460500,460500,0
|
|
20231205,172400,245937520000,460500,460500,460500,460500,0
|
|
20231205,172300,245937520000,460500,460500,460500,460500,0
|
|
20231205,172200,245937520000,460500,460500,460500,460500,0
|
|
20231205,172100,245937520000,460500,460500,460500,460500,0
|
|
20231205,172000,245937520000,460500,460500,460500,460500,0
|
|
20231205,171900,245937520000,460500,460500,460500,460500,0
|
|
20231205,171800,245937520000,460500,460500,460500,460500,0
|
|
20231205,171700,245937520000,460500,460500,460500,460500,0
|
|
20231205,171600,245937520000,460500,460500,460500,460500,0
|
|
20231205,171500,245937520000,460500,460500,460500,460500,25602
|
|
20231205,171400,245937520000,460500,460500,460500,460500,0
|
|
20231205,171300,245937520000,460500,460500,460500,460500,0
|
|
20231205,171200,245937520000,460500,460500,460500,460500,0
|
|
20231205,171100,245937520000,460500,460500,460500,460500,0
|
|
20231205,171000,245937520000,460500,460500,460500,460500,0
|
|
20231205,170900,245937520000,460500,460500,460500,460500,0
|
|
20231205,170800,245937520000,460500,460500,460500,460500,0
|
|
20231205,170700,245937520000,460500,460500,460500,460500,0
|
|
20231205,170600,245937520000,460500,460500,460500,460500,0
|
|
20231205,170500,245937520000,460500,460500,460500,460500,0
|
|
20231205,170400,245937520000,460500,460500,460500,460500,0
|
|
20231205,170300,245937520000,460500,460500,460500,460500,0
|
|
20231205,170200,245937520000,460500,460500,460500,460500,0
|
|
20231205,170100,245937520000,460500,460500,460500,460500,0
|
|
20231205,170000,245937520000,460500,460500,460500,460500,0
|
|
20231205,165900,245937520000,460500,460500,460500,460500,0
|
|
20231205,165800,245937520000,460500,460500,460500,460500,0
|
|
20231205,165700,245937520000,460500,460500,460500,460500,0
|
|
20231205,165600,245937520000,460500,460500,460500,460500,0
|
|
20231205,165500,245937520000,460500,460500,460500,460500,0
|
|
20231205,165400,245937520000,460500,460500,460500,460500,0
|
|
20231205,165300,245937520000,460500,460500,460500,460500,0
|
|
20231205,165200,245937520000,460500,460500,460500,460500,0
|
|
20231205,165100,245937520000,460500,460500,460500,460500,0
|
|
20231205,165000,245937520000,460500,460500,460500,460500,0
|
|
20231205,164900,245937520000,460500,460500,460500,460500,0
|
|
20231205,164800,245937520000,460500,460500,460500,460500,0
|
|
20231205,164700,245937520000,460500,460500,460500,460500,0
|
|
20231205,164600,245937520000,460500,460500,460500,460500,0
|
|
20231205,164500,245937520000,460500,460500,460500,460500,25602
|
|
20231205,164400,245937520000,460500,460500,460500,460500,0
|
|
20231205,164300,245937520000,460500,460500,460500,460500,0
|
|
20231205,164200,245937520000,460500,460500,460500,460500,0
|
|
20231205,164100,245937520000,460500,460500,460500,460500,0
|
|
20231205,164000,245937520000,460500,460500,460500,460500,0
|
|
20231205,163900,245937520000,460500,460500,460500,460500,0
|
|
20231205,163800,245937520000,460500,460500,460500,460500,0
|
|
20231205,163700,245937520000,460500,460500,460500,460500,0
|
|
20231205,163600,245937520000,460500,460500,460500,460500,0
|
|
20231205,163500,245937520000,460500,460500,460500,460500,0
|
|
20231205,163400,245937520000,460500,460500,460500,460500,0
|
|
20231205,163300,245937520000,460500,460500,460500,460500,0
|
|
20231205,163200,245937520000,460500,460500,460500,460500,0
|
|
20231205,163100,245937520000,460500,460500,460500,460500,0
|
|
20231205,163000,245937520000,460500,460500,460500,460500,0
|
|
20231205,162900,245937520000,460500,460500,460500,460500,0
|
|
20231205,162800,245937520000,460500,460500,460500,460500,0
|
|
20231205,162700,245937520000,460500,460500,460500,460500,0
|
|
20231205,162600,245937520000,460500,460500,460500,460500,0
|
|
20231205,162500,245937520000,460500,460500,460500,460500,0
|
|
20231205,162400,245937520000,460500,460500,460500,460500,0
|
|
20231205,162300,245937520000,460500,460500,460500,460500,0
|
|
20231205,162200,245937520000,460500,460500,460500,460500,0
|
|
20231205,162100,245937520000,460500,460500,460500,460500,0
|
|
20231205,162000,245937520000,460500,460500,460500,460500,0
|
|
20231205,161900,245937520000,460500,460500,460500,460500,0
|
|
20231205,161800,245937520000,460500,460500,460500,460500,0
|
|
20231205,161700,245937520000,460500,460500,460500,460500,0
|
|
20231205,161600,245937520000,460500,460500,460500,460500,0
|
|
20231205,161500,245937520000,460500,460500,460500,460500,25602
|
|
20231205,161400,245937520000,460500,460500,460500,460500,0
|
|
20231205,161300,245937520000,460500,460500,460500,460500,0
|
|
20231205,161200,245937520000,460500,460500,460500,460500,0
|
|
20231205,161100,245937520000,460500,460500,460500,460500,0
|
|
20231205,161000,245937520000,460500,460500,460500,460500,0
|
|
20231205,160900,245937520000,460500,460500,460500,460500,0
|
|
20231205,160800,245937520000,460500,460500,460500,460500,0
|
|
20231205,160700,245937520000,460500,460500,460500,460500,0
|
|
20231205,160600,245937520000,460500,460500,460500,460500,0
|
|
20231205,160500,245937520000,460500,460500,460500,460500,0
|
|
20231205,160400,245937520000,460500,460500,460500,460500,0
|
|
20231205,160300,245937520000,460500,460500,460500,460500,0
|
|
20231205,160200,245937520000,460500,460500,460500,460500,0
|
|
20231205,160100,245937520000,460500,460500,460500,460500,0
|
|
20231205,160000,245937520000,460500,460500,460500,460500,0
|
|
20231205,155900,245937520000,460500,460500,460500,460500,0
|
|
20231205,155800,245937520000,460500,460500,460500,460500,0
|
|
20231205,155700,245937520000,460500,460500,460500,460500,0
|
|
20231205,155600,245937520000,460500,460500,460500,460500,0
|
|
20231205,155500,245937520000,460500,460500,460500,460500,0
|
|
20231205,155400,245937520000,460500,460500,460500,460500,0
|
|
20231205,155300,245937520000,460500,460500,460500,460500,0
|
|
20231205,155200,245937520000,460500,460500,460500,460500,0
|
|
20231205,155100,245937520000,460500,460500,460500,460500,0
|
|
20231205,155000,245937520000,460500,460500,460500,460500,0
|
|
20231205,154900,245937520000,460500,460500,460500,460500,0
|
|
20231205,154800,245937520000,460500,460500,460500,460500,0
|
|
20231205,154700,245937520000,460500,460500,460500,460500,0
|
|
20231205,154600,245937520000,460500,460500,460500,460500,0
|
|
20231205,154500,245937520000,460500,460500,460500,460500,25602
|
|
20231205,154400,245937520000,460500,460500,460500,460500,0
|
|
20231205,154300,245937520000,460500,460500,460500,460500,0
|
|
20231205,154200,245937520000,460500,460500,460500,460500,0
|
|
20231205,154100,245937520000,460500,460500,460500,460500,0
|
|
20231205,154000,245937520000,460500,460500,460500,460500,0
|
|
20231205,153900,245937520000,460500,460500,460500,460500,0
|
|
20231205,153800,245937520000,460500,460500,460500,460500,0
|
|
20231205,153700,245937520000,460500,460500,460500,460500,0
|
|
20231205,153600,245937520000,460500,460500,460500,460500,0
|
|
20231205,153500,245937520000,460500,460500,460500,460500,0
|
|
20231205,153400,245937520000,460500,460500,460500,460500,0
|
|
20231205,153300,245937520000,460500,460500,460500,460500,0
|
|
20231205,153200,245937520000,460500,460500,460500,460500,0
|
|
20231205,153100,245937520000,460500,460500,460500,460500,0
|
|
20231205,153000,245937520000,460500,460500,460500,460500,25602
|
|
20231205,152900,234147799000,460500,460500,460500,460500,0
|
|
20231205,152800,234147799000,460500,460500,460500,460500,0
|
|
20231205,152700,234147799000,460500,460500,460500,460500,0
|
|
20231205,152600,234147799000,460500,460500,460500,460500,0
|
|
20231205,152500,234147799000,460500,460500,460500,460500,0
|
|
20231205,152400,234147799000,460500,460500,460500,460500,0
|
|
20231205,152300,234147799000,460500,460500,460500,460500,0
|
|
20231205,152200,234147799000,460500,460500,460500,460500,0
|
|
20231205,152100,234147799000,460500,460500,460500,460500,0
|
|
20231205,152000,234147799000,460500,460500,460500,460500,0
|
|
20231205,151900,234147799000,460500,461000,461000,460500,4429
|
|
20231205,151800,232107747500,460500,460500,461000,460500,4556
|
|
20231205,151700,230009358500,461000,462000,462000,460500,3746
|
|
20231205,151600,228282205000,462000,461000,462000,461000,2387
|
|
20231205,151500,227180551000,461500,461500,462000,461000,3236
|
|
20231205,151400,225687560000,462000,461500,462000,461500,931
|
|
20231205,151300,225257686500,461500,461000,462000,461000,4196
|
|
20231205,151200,223321292000,461500,461000,461500,460500,2551
|
|
20231205,151100,222145000000,461000,461500,462000,460500,3350
|
|
20231205,151000,220600036000,462000,462000,462000,461500,1308
|
|
20231205,150900,219996060500,461500,461000,462000,461000,1118
|
|
20231205,150800,219480125500,461500,460500,461500,460500,5976
|
|
20231205,150700,216724374000,460500,461000,461000,460500,2752
|
|
20231205,150600,215456826000,460500,460500,461000,460500,3574
|
|
20231205,150500,213810608500,460500,461000,461000,460000,4458
|
|
20231205,150400,211757871500,460500,460500,461500,460500,5400
|
|
20231205,150300,209270158500,460500,462000,462000,460500,5606
|
|
20231205,150200,206685526500,462000,462500,462500,461500,3949
|
|
20231205,150100,204861090000,462500,462500,463000,462000,3394
|
|
20231205,150000,203291516500,462500,463500,463500,462500,2438
|
|
20231205,145900,202163231500,463500,463500,463500,463000,2093
|
|
20231205,145800,201194037000,463000,463000,463500,463000,1395
|
|
20231205,145700,200547987000,463000,464000,464000,463000,3419
|
|
20231205,145600,198963851500,463500,463000,464000,463000,1634
|
|
20231205,145500,198206735000,463500,463500,464000,463000,4290
|
|
20231205,145400,196218313000,463500,464000,464000,463500,1372
|
|
20231205,145300,195582166500,463500,463500,464000,463500,1597
|
|
20231205,145200,194841781000,464000,464000,464000,463500,1590
|
|
20231205,145100,194104233500,463500,463500,464000,463500,665
|
|
20231205,145000,193795905500,464000,464000,464000,463500,660
|
|
20231205,144900,193489714500,463500,464000,464000,463500,1139
|
|
20231205,144800,192961404500,463500,464000,464000,463500,639
|
|
20231205,144700,192665028500,463500,464000,464000,463500,1147
|
|
20231205,144600,192133140000,463500,464500,464500,463500,5068
|
|
20231205,144500,189781533000,464500,464500,464500,464000,1517
|
|
20231205,144400,189077375000,464500,464500,464500,464000,497
|
|
20231205,144300,188846605000,464000,464000,464500,464000,702
|
|
20231205,144200,188520638000,464000,465000,465000,464000,1044
|
|
20231205,144100,188035765500,465000,465000,465000,464000,2379
|
|
20231205,144000,186930566500,465000,464500,465000,464500,479
|
|
20231205,143900,186707971500,465000,464500,465000,464500,6326
|
|
20231205,143800,183766659500,464500,465000,465000,464500,1610
|
|
20231205,143700,183018784000,464500,464500,465000,464500,1661
|
|
20231205,143600,182247199000,464500,465000,465000,464500,1026
|
|
20231205,143500,181770528000,465000,465000,465500,464500,11701
|
|
20231205,143400,176329907000,465500,465000,465500,465000,1669
|
|
20231205,143300,175553741000,465000,465500,466000,465000,5081
|
|
20231205,143200,173188934500,465500,466000,466000,465500,1317
|
|
20231205,143100,172575799500,466000,465500,466000,465500,592
|
|
20231205,143000,172299994000,465500,465500,466000,465500,867
|
|
20231205,142900,171896271500,466000,465500,466000,465500,676
|
|
20231205,142800,171581436000,466000,466000,466000,465500,2027
|
|
20231205,142700,170637767000,466000,465500,466000,465500,980
|
|
20231205,142600,170181523000,466000,465500,466000,465500,704
|
|
20231205,142500,169853682000,465500,466000,466500,465500,4185
|
|
20231205,142400,167903443500,466000,466000,466500,466000,1371
|
|
20231205,142300,167264502500,466500,466000,466500,466000,1733
|
|
20231205,142200,166456765000,466500,466000,466500,466000,324
|
|
20231205,142100,166305712000,466500,466500,466500,466000,556
|
|
20231205,142000,166046578500,466500,466000,466500,466000,276
|
|
20231205,141900,165917895500,466000,466000,466500,466000,723
|
|
20231205,141800,165580750500,466500,466000,466500,466000,858
|
|
20231205,141700,165180858500,466500,467000,467000,466000,1042
|
|
20231205,141600,164694732500,466500,467000,467000,466500,487
|
|
20231205,141500,164467464500,467000,466500,467000,466500,369
|
|
20231205,141400,164295261500,467000,467500,467500,466500,927
|
|
20231205,141300,163862347000,467500,467000,467500,467000,344
|
|
20231205,141200,163701630000,467500,467500,467500,467000,295
|
|
20231205,141100,163563827000,467500,467000,467500,467000,190
|
|
20231205,141000,163475047500,467000,467500,467500,467000,292
|
|
20231205,140900,163338651000,467000,467500,467500,467000,220
|
|
20231205,140800,163235854500,467500,467000,467500,467000,775
|
|
20231205,140700,162873586500,467000,466500,467000,466000,2691
|
|
20231205,140600,161617837000,466500,466500,466500,466000,643
|
|
20231205,140500,161318041500,466500,466000,466500,466000,606
|
|
20231205,140400,161035520000,466000,466000,466500,466000,330
|
|
20231205,140300,160881639500,466500,466000,466500,466000,185
|
|
20231205,140200,160795400000,466500,466000,466500,466000,544
|
|
20231205,140100,160541792000,466500,466000,466500,466000,493
|
|
20231205,140000,160311992500,466500,467000,467000,466000,2038
|
|
20231205,135900,159361336500,466500,466500,467000,466500,376
|
|
20231205,135800,159185884500,467000,467000,467000,466500,394
|
|
20231205,135700,159001915000,467000,467000,467000,466500,966
|
|
20231205,135600,158551051500,467500,467500,467500,467000,304
|
|
20231205,135500,158409043000,467000,467500,467500,467000,489
|
|
20231205,135400,158180595500,467500,467500,467500,467000,128
|
|
20231205,135300,158120801500,467000,467500,467500,467000,872
|
|
20231205,135200,157713553500,467500,467000,467500,467000,505
|
|
20231205,135100,157477610000,467500,467500,467500,467000,199
|
|
20231205,135000,157384648500,467000,467500,467500,467000,212
|
|
20231205,134900,157285586500,467500,467000,467500,467000,347
|
|
20231205,134800,157123486500,467500,467000,467500,466500,275
|
|
20231205,134700,156995060500,467000,467500,467500,467000,822
|
|
20231205,134600,156611158500,467500,467500,467500,467000,340
|
|
20231205,134500,156452342000,467500,467500,467500,467000,688
|
|
20231205,134400,156131023000,467000,467000,467500,466000,4075
|
|
20231205,134300,154229373500,467000,467000,467000,466500,695
|
|
20231205,134200,153905101000,466500,467000,467000,466500,452
|
|
20231205,134100,153694081000,467000,466500,467000,466500,528
|
|
20231205,134000,153447566000,466500,466500,467000,466500,534
|
|
20231205,133900,153198385500,467000,467000,467000,466500,297
|
|
20231205,133800,153059778500,467000,468000,468000,466500,2176
|
|
20231205,133700,152043360000,468000,468000,468000,467500,211
|
|
20231205,133600,151944680500,468000,468000,468000,467500,406
|
|
20231205,133500,151754814000,468000,468000,468000,467500,177
|
|
20231205,133400,151672031000,468000,468000,468000,467500,618
|
|
20231205,133300,151383020500,468000,467500,468000,467500,332
|
|
20231205,133200,151227770500,468000,466500,468000,466500,2610
|
|
20231205,133100,150007792500,467000,467000,467000,466500,271
|
|
20231205,133000,149881295500,467000,467000,467000,466500,1491
|
|
20231205,132900,149185476000,467000,467000,467000,466500,1036
|
|
20231205,132800,148701923500,467000,467500,467500,466500,2590
|
|
20231205,132700,147492422500,467500,467500,467500,467000,479
|
|
20231205,132600,147268651500,467500,467000,467500,467000,241
|
|
20231205,132500,147156073500,467000,468000,468000,467000,2623
|
|
20231205,132400,145930116000,468000,468500,468500,467500,653
|
|
20231205,132300,145624544500,468000,468000,468500,468000,535
|
|
20231205,132200,145374046500,468500,468500,468500,468000,300
|
|
20231205,132100,145233568500,468500,468000,468500,467500,1316
|
|
20231205,132000,144617542500,468000,468000,468500,467500,3660
|
|
20231205,131900,142904321500,467500,468500,468500,467500,896
|
|
20231205,131800,142484987000,468500,468000,468500,467500,1685
|
|
20231205,131700,141696137500,468000,469000,469000,468000,796
|
|
20231205,131600,141323295500,469000,468500,469000,467500,3207
|
|
20231205,131500,139821785000,468000,468500,468500,468000,1858
|
|
20231205,131400,138951888500,468500,469000,469000,468000,1279
|
|
20231205,131300,138352652500,469000,469000,469000,468500,495
|
|
20231205,131200,138120525000,469000,469000,469500,468500,613
|
|
20231205,131100,137833005000,469500,469000,469500,468500,2536
|
|
20231205,131000,136643036000,468500,469000,469000,468500,490
|
|
20231205,130900,136413427500,468500,469500,469500,468500,2182
|
|
20231205,130800,135390080000,469500,470000,470000,469000,2712
|
|
20231205,130700,134116858500,470000,470500,470500,469500,4178
|
|
20231205,130600,132153335500,470000,470000,470500,470000,135
|
|
20231205,130500,132089857500,470500,470000,470500,470000,481
|
|
20231205,130400,131863604000,470500,470500,470500,470000,1236
|
|
20231205,130300,131282616000,470500,470500,471000,470000,1363
|
|
20231205,130200,130641316000,471000,470500,471000,470500,177
|
|
20231205,130100,130557983500,470500,470500,471000,470500,203
|
|
20231205,130000,130462445500,471000,471000,471000,470500,208
|
|
20231205,125900,130364525500,471000,471500,471500,470500,380
|
|
20231205,125800,130185522500,471500,471500,471500,471000,129
|
|
20231205,125700,130124720500,471000,471500,471500,471000,100
|
|
20231205,125600,130077591000,471500,471500,471500,471000,177
|
|
20231205,125500,129994192000,471000,471000,471500,470500,864
|
|
20231205,125400,129587258000,470500,471000,471000,470500,229
|
|
20231205,125300,129479467500,471000,470500,471000,470500,212
|
|
20231205,125200,129379652000,471000,471000,471000,470500,638
|
|
20231205,125100,129079448000,470500,471000,471000,470500,200
|
|
20231205,125000,128985269500,471000,471000,471500,471000,643
|
|
20231205,124900,128682398500,471000,471000,471000,470500,115
|
|
20231205,124800,128628251000,471000,471000,471500,470500,1327
|
|
20231205,124700,128003146500,471000,471500,471500,470500,990
|
|
20231205,124600,127536857000,471500,471500,471500,471000,187
|
|
20231205,124500,127448747000,470500,471500,472000,470500,2815
|
|
20231205,124400,126122645000,471500,471000,471500,471000,308
|
|
20231205,124300,125977547000,471500,471500,471500,471000,118
|
|
20231205,124200,125921927500,471500,471500,471500,471000,135
|
|
20231205,124100,125858286000,471500,471500,471500,471000,112
|
|
20231205,124000,125805495500,471500,471000,471500,471000,174
|
|
20231205,123900,125723477500,471500,471500,471500,471000,109
|
|
20231205,123800,125672117000,471500,471500,471500,471000,89
|
|
20231205,123700,125630163000,471000,471000,471500,470500,169
|
|
20231205,123600,125550571500,470500,471000,471500,470500,936
|
|
20231205,123500,125109708000,471500,471500,471500,471000,183
|
|
20231205,123400,125023482500,471500,471500,471500,471000,80
|
|
20231205,123300,124985773000,471000,471500,471500,471000,158
|
|
20231205,123200,124911323500,471500,472000,472000,471000,384
|
|
20231205,123100,124730224000,472000,471500,472000,471000,344
|
|
20231205,123000,124568041000,471500,471500,471500,471000,73
|
|
20231205,122900,124533636000,471000,471500,471500,471000,188
|
|
20231205,122800,124445028000,471000,471500,471500,471000,136
|
|
20231205,122700,124380922000,471000,472000,472000,471000,226
|
|
20231205,122600,124274379500,471500,472000,472000,471500,219
|
|
20231205,122500,124171103000,472000,472000,472000,471500,131
|
|
20231205,122400,124109316000,472000,472000,472000,471500,99
|
|
20231205,122300,124062605000,472000,472000,472000,471500,183
|
|
20231205,122200,123976247000,472000,472000,472000,471500,162
|
|
20231205,122100,123899806500,472000,471500,472000,471500,181
|
|
20231205,122000,123814408000,471500,472000,472000,471500,133
|
|
20231205,121900,123751658500,472000,472500,472500,471500,795
|
|
20231205,121800,123376709500,472500,472500,472500,472000,213
|
|
20231205,121700,123276123000,472500,471500,472500,471500,1011
|
|
20231205,121600,122798883000,472000,472000,472000,471000,1205
|
|
20231205,121500,122231043500,472000,471500,472000,471500,142
|
|
20231205,121400,122164042000,472000,472500,472500,471000,978
|
|
20231205,121300,121702884000,472000,472000,472500,472000,141
|
|
20231205,121200,121636309000,472500,471500,472500,471000,788
|
|
20231205,121100,121264493000,471500,471500,472000,471000,653
|
|
20231205,121000,120956672500,472000,472500,472500,471500,473
|
|
20231205,120900,120733424000,472500,473000,473000,472000,409
|
|
20231205,120800,120540229500,472500,472500,473000,472000,862
|
|
20231205,120700,120132897000,472500,472000,472500,471500,740
|
|
20231205,120600,119783576500,472000,472000,472000,471500,180
|
|
20231205,120500,119698650000,472000,472000,472500,471500,427
|
|
20231205,120400,119497098500,472000,472500,472500,471500,307
|
|
20231205,120300,119352191000,472500,471000,472500,471000,1485
|
|
20231205,120200,118651760000,471500,471500,471500,471000,450
|
|
20231205,120100,118439783000,471000,471000,471500,471000,112
|
|
20231205,120000,118387001500,471000,470500,471500,470500,664
|
|
20231205,115900,118074346000,470500,471500,471500,470000,2017
|
|
20231205,115800,117125107500,471000,472000,472000,471000,188
|
|
20231205,115700,117036491000,471500,472500,472500,471500,1088
|
|
20231205,115600,116523126000,472500,472000,472500,472000,175
|
|
20231205,115500,116440496000,472500,472500,472500,472000,156
|
|
20231205,115400,116366820000,472500,472000,472500,472000,222
|
|
20231205,115300,116261944500,472500,473000,473000,471000,2697
|
|
20231205,115200,114988347500,472500,471500,472500,471000,4084
|
|
20231205,115100,113060201500,471500,471500,471500,471000,399
|
|
20231205,115000,112872106000,471500,471000,471500,471000,167
|
|
20231205,114900,112793413500,471500,471000,471500,470500,1104
|
|
20231205,114800,112273491000,470500,470500,471000,470500,126
|
|
20231205,114700,112214169000,470500,470500,471000,470500,181
|
|
20231205,114600,112128980000,470500,471000,471000,470500,703
|
|
20231205,114500,111797885500,471000,470000,471500,470000,491
|
|
20231205,114400,111566748000,470500,470000,471000,470000,841
|
|
20231205,114300,111170890500,470000,471000,471000,470000,610
|
|
20231205,114200,110883864000,470500,471000,471500,470500,1222
|
|
20231205,114100,110308123500,471000,471000,471000,470500,324
|
|
20231205,114000,110155536000,471000,471000,471000,470500,180
|
|
20231205,113900,110070777000,470500,471000,471000,470500,1597
|
|
20231205,113800,109319266000,471000,471000,471000,470500,227
|
|
20231205,113700,109212385500,470500,470500,471000,470500,301
|
|
20231205,113600,109070620000,471000,470500,471500,470500,119
|
|
20231205,113500,109014584000,471000,472000,472000,471000,2357
|
|
20231205,113400,107903666000,472000,471500,472000,471500,175
|
|
20231205,113300,107821098500,472000,472000,472000,471500,309
|
|
20231205,113200,107675268500,472000,472000,472000,471500,158
|
|
20231205,113100,107600722500,472000,472000,472500,471500,1182
|
|
20231205,113000,107042830500,472000,472000,472000,471500,116
|
|
20231205,112900,106988120500,472000,472000,472000,471500,231
|
|
20231205,112800,106879119000,472000,471500,472000,471500,260
|
|
20231205,112700,106756415500,471500,472000,472000,471500,137
|
|
20231205,112600,106691762500,472000,472000,472000,471500,416
|
|
20231205,112500,106495462000,471500,472000,472000,471500,206
|
|
20231205,112400,106398262500,472000,472000,472000,471500,163
|
|
20231205,112300,106321347000,472000,471500,472000,471500,436
|
|
20231205,112200,106115593500,472000,472000,472000,471500,93
|
|
20231205,112100,106071716000,472000,471500,472000,471500,233
|
|
20231205,112000,105961795500,471500,472000,472000,471000,214
|
|
20231205,111900,105860890500,472000,471500,472000,471000,486
|
|
20231205,111800,105631721500,471500,472000,472000,471000,443
|
|
20231205,111700,105422838500,472000,472000,472000,471500,128
|
|
20231205,111600,105362463500,471500,472000,472000,471500,573
|
|
20231205,111500,105092256500,471500,471500,472000,471000,321
|
|
20231205,111400,104940879500,471500,471500,471500,471000,243
|
|
20231205,111300,104826367500,471500,471500,471500,471000,303
|
|
20231205,111200,104683548000,471500,472000,472000,471000,151
|
|
20231205,111100,104612343000,472000,472000,472500,471000,705
|
|
20231205,111000,104279885000,472000,471000,472500,471000,2552
|
|
20231205,110900,103076180000,471500,472500,472500,471000,913
|
|
20231205,110800,102645562500,472500,472500,473000,472000,591
|
|
20231205,110700,102366470000,473000,472000,473000,471500,1491
|
|
20231205,110600,101662546000,471500,471500,472000,471500,180
|
|
20231205,110500,101577650500,471000,471500,471500,471000,1111
|
|
20231205,110400,101053824500,471500,471500,471500,471000,241
|
|
20231205,110300,100940282000,471500,471500,471500,471000,110
|
|
20231205,110200,100888436000,471500,471500,471500,471000,335
|
|
20231205,110100,100730556000,471500,471500,472000,471000,899
|
|
20231205,110000,100306678500,472000,472000,472500,471000,1279
|
|
20231205,105900,99703333500,472000,472500,472500,471500,1856
|
|
20231205,105800,98827364000,472500,472000,473000,471500,1375
|
|
20231205,105700,98178043500,471500,472500,473000,471500,535
|
|
20231205,105600,97925468500,472500,473500,473500,472500,1260
|
|
20231205,105500,97329647500,473500,473000,473500,472500,3189
|
|
20231205,105400,95821852500,473000,472500,473000,472000,1412
|
|
20231205,105300,95154605000,472500,472000,472500,472000,574
|
|
20231205,105200,94883581000,472000,472500,472500,472000,269
|
|
20231205,105100,94756574000,472000,471500,472500,471500,1418
|
|
20231205,105000,94087383000,471500,472000,472000,471000,986
|
|
20231205,104900,93622496000,472000,472000,472000,471000,329
|
|
20231205,104800,93467336000,472000,472000,472500,471500,912
|
|
20231205,104700,93037003000,472000,472500,472500,471500,1306
|
|
20231205,104600,92420604500,472500,472000,472500,472000,255
|
|
20231205,104500,92300167500,472000,472500,472500,472000,507
|
|
20231205,104400,92060833000,472000,472000,472500,472000,587
|
|
20231205,104300,91783702500,472500,471500,472500,471000,1715
|
|
20231205,104200,90974700500,471500,471000,471500,471000,1422
|
|
20231205,104100,90304916500,471000,471500,471500,471000,418
|
|
20231205,104000,90107984500,471500,472000,472500,471000,1401
|
|
20231205,103900,89447160000,472000,470500,472000,470500,2240
|
|
20231205,103800,88390965500,471000,471500,472000,470500,2603
|
|
20231205,103700,87163989000,471500,472000,472500,471000,1785
|
|
20231205,103600,86321993000,472000,472000,473000,472000,1302
|
|
20231205,103500,85706915500,472000,473000,473000,471500,2525
|
|
20231205,103400,84514390000,472500,471500,473000,471500,1998
|
|
20231205,103300,83570916000,471500,471000,472000,471000,739
|
|
20231205,103200,83222473000,471000,471000,471000,470500,1379
|
|
20231205,103100,82573439000,470500,471500,471500,470500,2722
|
|
20231205,103000,81291373000,471500,471000,472000,471000,979
|
|
20231205,102900,80829818000,471000,471000,471500,470500,1478
|
|
20231205,102800,80133779000,471000,470500,471000,470500,265
|
|
20231205,102700,80009073000,471000,471000,471500,470000,2933
|
|
20231205,102600,78629402500,471000,471000,471500,470000,723
|
|
20231205,102500,78288963000,471000,470500,471500,470000,1081
|
|
20231205,102400,77780184500,470500,470000,470500,470000,545
|
|
20231205,102300,77523994000,470500,470500,471000,470000,949
|
|
20231205,102200,77077610500,470500,470500,471500,470500,1203
|
|
20231205,102100,76511012500,470500,470000,471000,469500,417
|
|
20231205,102000,76314882500,470000,470500,470500,470000,952
|
|
20231205,101900,75867105000,470500,470500,470500,469500,252
|
|
20231205,101800,75748649000,470500,470000,470500,470000,634
|
|
20231205,101700,75450615000,470000,470000,470500,469500,1043
|
|
20231205,101600,74960276500,470000,470000,470500,469500,860
|
|
20231205,101500,74556198500,470000,470000,470500,469500,616
|
|
20231205,101400,74266735500,470000,469500,470500,469000,1111
|
|
20231205,101300,73744681000,469500,470000,470000,469000,330
|
|
20231205,101200,73589714000,469500,469500,470000,469500,833
|
|
20231205,101100,73198318000,469000,469500,469500,469000,109
|
|
20231205,101000,73147152500,469500,469500,469500,468500,615
|
|
20231205,100900,72858700000,469500,469000,469500,469000,661
|
|
20231205,100800,72548657000,469000,469500,470000,468500,685
|
|
20231205,100700,72227285000,469500,469500,470000,469000,762
|
|
20231205,100600,71869487500,469000,469000,469500,468500,2944
|
|
20231205,100500,70489293500,469500,469500,469500,469000,772
|
|
20231205,100400,70127046000,469000,470000,470000,469000,768
|
|
20231205,100300,69766480500,469500,469500,470000,469500,367
|
|
20231205,100200,69594130500,469500,470000,470000,469500,234
|
|
20231205,100100,69484202000,470000,470500,471000,469500,1430
|
|
20231205,100000,68811769000,471000,471000,471000,470500,266
|
|
20231205,095900,68686569000,471000,470000,471000,469500,575
|
|
20231205,095800,68416193500,470000,470000,470500,469500,854
|
|
20231205,095700,68014795000,470000,471000,471000,469500,1966
|
|
20231205,095600,67090085000,471000,470500,471000,470000,568
|
|
20231205,095500,66822840500,470500,471000,471000,470500,427
|
|
20231205,095400,66621801500,471000,471000,471500,470500,1039
|
|
20231205,095300,66132567000,471500,471000,471500,471000,1573
|
|
20231205,095200,65391492500,471000,471500,471500,471000,424
|
|
20231205,095100,65191677500,471500,471500,472000,471000,841
|
|
20231205,095000,64795100500,471500,471500,471500,471000,211
|
|
20231205,094900,64695646000,471000,471000,471500,470500,392
|
|
20231205,094800,64511037500,471000,471000,471500,470500,710
|
|
20231205,094700,64176696500,470500,471000,471500,470000,2454
|
|
20231205,094600,63021966000,471000,471000,471000,470500,715
|
|
20231205,094500,62685232500,470500,470000,471000,469500,804
|
|
20231205,094400,62307109500,469500,469000,470000,469000,1670
|
|
20231205,094300,61523424500,469000,469000,469500,468500,764
|
|
20231205,094200,61165165000,469000,469000,469500,469000,434
|
|
20231205,094100,60961560500,469000,470000,470000,469000,1228
|
|
20231205,094000,60385175000,469500,469500,470500,469500,1200
|
|
20231205,093900,59821150000,470000,469500,470000,469000,730
|
|
20231205,093800,59478294500,469500,470500,471000,469500,4448
|
|
20231205,093700,57387293000,471000,470500,471000,470500,210
|
|
20231205,093600,57288425500,471000,471000,471500,470500,683
|
|
20231205,093500,56966961500,471000,471000,471500,470000,2236
|
|
20231205,093400,55914059000,471500,472000,472000,470500,1632
|
|
20231205,093300,55144972000,471500,469500,472000,469500,3539
|
|
20231205,093200,53479652500,469500,469500,470000,468500,1671
|
|
20231205,093100,52695472500,469500,470000,470500,469000,1432
|
|
20231205,093000,52023166000,470000,470000,470500,469500,1172
|
|
20231205,092900,51472441500,469500,470500,470500,469000,2039
|
|
20231205,092800,50514672500,470500,469500,470500,469500,535
|
|
20231205,092700,50263117000,469500,469000,470500,469000,1455
|
|
20231205,092600,49579547000,469500,470000,470000,469000,1843
|
|
20231205,092500,48713889000,470000,468500,470000,468500,1678
|
|
20231205,092400,47926561000,469000,468000,469000,468000,701
|
|
20231205,092300,47598165000,468000,468500,468500,467000,2853
|
|
20231205,092200,46264509000,468500,468500,468500,468000,750
|
|
20231205,092100,45913204000,468000,468500,469000,468000,1057
|
|
20231205,092000,45418037000,468500,468500,469500,468000,1955
|
|
20231205,091900,44501803000,469000,468000,469000,467000,967
|
|
20231205,091800,44049518000,468000,468000,468500,467000,1299
|
|
20231205,091700,43441985500,468000,466500,468500,466000,1716
|
|
20231205,091600,42639947500,466000,466000,467000,465500,7362
|
|
20231205,091500,39208454500,466000,467000,467000,466000,3448
|
|
20231205,091400,37599554000,467000,467500,468000,466500,4787
|
|
20231205,091300,35364037500,467500,468500,468500,467000,2461
|
|
20231205,091200,34212839000,468000,468000,469000,467500,2615
|
|
20231205,091100,32989176500,468000,467000,468000,466000,3263
|
|
20231205,091000,31466092000,467000,466500,468000,466500,2491
|
|
20231205,090900,30302537500,466500,467000,468500,466500,2898
|
|
20231205,090800,28949029000,467000,467000,468000,466500,5444
|
|
20231205,090700,26407154500,467000,467000,467500,466000,3796
|
|
20231205,090600,24635247500,466500,468500,468500,466000,4872
|
|
20231205,090500,22359723500,468500,468000,469000,467500,3860
|
|
20231205,090400,20552203000,468000,470000,470000,468000,5668
|
|
20231205,090300,17895361000,469500,471500,472500,469500,6123
|
|
20231205,090200,15013725500,471500,473500,474000,471000,3870
|
|
20231205,090100,13184655500,473500,472500,474000,471500,7818
|
|
20231205,090000,9487607000,472500,469500,476500,469500,20067
|