587 lines
35 KiB
CSV
587 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184400,315734913000,471500,471500,471500,471500,20027
|
|
20231208,184300,315734913000,471500,471500,471500,471500,0
|
|
20231208,184200,315734913000,471500,471500,471500,471500,0
|
|
20231208,184100,315734913000,471500,471500,471500,471500,0
|
|
20231208,184000,315734913000,471500,471500,471500,471500,0
|
|
20231208,183900,315734913000,471500,471500,471500,471500,0
|
|
20231208,183800,315734913000,471500,471500,471500,471500,0
|
|
20231208,183700,315734913000,471500,471500,471500,471500,0
|
|
20231208,183600,315734913000,471500,471500,471500,471500,0
|
|
20231208,183500,315734913000,471500,471500,471500,471500,0
|
|
20231208,183400,315734913000,471500,471500,471500,471500,0
|
|
20231208,183300,315734913000,471500,471500,471500,471500,0
|
|
20231208,183200,315734913000,471500,471500,471500,471500,0
|
|
20231208,183100,315734913000,471500,471500,471500,471500,0
|
|
20231208,183000,315734913000,471500,471500,471500,471500,0
|
|
20231208,182900,315734913000,471500,471500,471500,471500,0
|
|
20231208,182800,315734913000,471500,471500,471500,471500,0
|
|
20231208,182700,315734913000,471500,471500,471500,471500,0
|
|
20231208,182600,315734913000,471500,471500,471500,471500,0
|
|
20231208,182500,315734913000,471500,471500,471500,471500,0
|
|
20231208,182400,315734913000,471500,471500,471500,471500,0
|
|
20231208,182300,315734913000,471500,471500,471500,471500,0
|
|
20231208,182200,315734913000,471500,471500,471500,471500,0
|
|
20231208,182100,315734913000,471500,471500,471500,471500,0
|
|
20231208,182000,315734913000,471500,471500,471500,471500,0
|
|
20231208,181900,315734913000,471500,471500,471500,471500,0
|
|
20231208,181800,315734913000,471500,471500,471500,471500,0
|
|
20231208,181700,315734913000,471500,471500,471500,471500,0
|
|
20231208,181600,315734913000,471500,471500,471500,471500,0
|
|
20231208,181500,315734913000,471500,471500,471500,471500,0
|
|
20231208,181400,315734913000,471500,471500,471500,471500,20027
|
|
20231208,181300,315734913000,471500,471500,471500,471500,0
|
|
20231208,181200,315734913000,471500,471500,471500,471500,0
|
|
20231208,181100,315734913000,471500,471500,471500,471500,0
|
|
20231208,181000,315734913000,471500,471500,471500,471500,0
|
|
20231208,180900,315734913000,471500,471500,471500,471500,0
|
|
20231208,180800,315734913000,471500,471500,471500,471500,0
|
|
20231208,180700,315734913000,471500,471500,471500,471500,0
|
|
20231208,180600,315734913000,471500,471500,471500,471500,0
|
|
20231208,180500,315734913000,471500,471500,471500,471500,0
|
|
20231208,180400,315734913000,471500,471500,471500,471500,0
|
|
20231208,180300,315734913000,471500,471500,471500,471500,0
|
|
20231208,180200,315734913000,471500,471500,471500,471500,0
|
|
20231208,180100,315734913000,471500,471500,471500,471500,0
|
|
20231208,180000,315734913000,471500,471500,471500,471500,0
|
|
20231208,175900,315734913000,471500,471500,471500,471500,0
|
|
20231208,175800,315734913000,471500,471500,471500,471500,0
|
|
20231208,175700,315734913000,471500,471500,471500,471500,0
|
|
20231208,175600,315734913000,471500,471500,471500,471500,0
|
|
20231208,175500,315734913000,471500,471500,471500,471500,0
|
|
20231208,175400,315734913000,471500,471500,471500,471500,0
|
|
20231208,175300,315734913000,471500,471500,471500,471500,0
|
|
20231208,175200,315734913000,471500,471500,471500,471500,0
|
|
20231208,175100,315734913000,471500,471500,471500,471500,0
|
|
20231208,175000,315734913000,471500,471500,471500,471500,0
|
|
20231208,174900,315734913000,471500,471500,471500,471500,0
|
|
20231208,174800,315734913000,471500,471500,471500,471500,0
|
|
20231208,174700,315734913000,471500,471500,471500,471500,0
|
|
20231208,174600,315734913000,471500,471500,471500,471500,0
|
|
20231208,174500,315734913000,471500,471500,471500,471500,0
|
|
20231208,174400,315734913000,471500,471500,471500,471500,20027
|
|
20231208,174300,315734913000,471500,471500,471500,471500,0
|
|
20231208,174200,315734913000,471500,471500,471500,471500,0
|
|
20231208,174100,315734913000,471500,471500,471500,471500,0
|
|
20231208,174000,315734913000,471500,471500,471500,471500,0
|
|
20231208,173900,315734913000,471500,471500,471500,471500,0
|
|
20231208,173800,315734913000,471500,471500,471500,471500,0
|
|
20231208,173700,315734913000,471500,471500,471500,471500,0
|
|
20231208,173600,315734913000,471500,471500,471500,471500,0
|
|
20231208,173500,315734913000,471500,471500,471500,471500,0
|
|
20231208,173400,315734913000,471500,471500,471500,471500,0
|
|
20231208,173300,315734913000,471500,471500,471500,471500,0
|
|
20231208,173200,315734913000,471500,471500,471500,471500,0
|
|
20231208,173100,315734913000,471500,471500,471500,471500,0
|
|
20231208,173000,315734913000,471500,471500,471500,471500,0
|
|
20231208,172900,315734913000,471500,471500,471500,471500,0
|
|
20231208,172800,315734913000,471500,471500,471500,471500,0
|
|
20231208,172700,315734913000,471500,471500,471500,471500,0
|
|
20231208,172600,315734913000,471500,471500,471500,471500,0
|
|
20231208,172500,315734913000,471500,471500,471500,471500,0
|
|
20231208,172400,315734913000,471500,471500,471500,471500,0
|
|
20231208,172300,315734913000,471500,471500,471500,471500,0
|
|
20231208,172200,315734913000,471500,471500,471500,471500,0
|
|
20231208,172100,315734913000,471500,471500,471500,471500,0
|
|
20231208,172000,315734913000,471500,471500,471500,471500,0
|
|
20231208,171900,315734913000,471500,471500,471500,471500,0
|
|
20231208,171800,315734913000,471500,471500,471500,471500,0
|
|
20231208,171700,315734913000,471500,471500,471500,471500,0
|
|
20231208,171600,315734913000,471500,471500,471500,471500,0
|
|
20231208,171500,315734913000,471500,471500,471500,471500,0
|
|
20231208,171400,315734913000,471500,471500,471500,471500,20027
|
|
20231208,171300,315734913000,471500,471500,471500,471500,0
|
|
20231208,171200,315734913000,471500,471500,471500,471500,0
|
|
20231208,171100,315734913000,471500,471500,471500,471500,0
|
|
20231208,171000,315734913000,471500,471500,471500,471500,0
|
|
20231208,170900,315734913000,471500,471500,471500,471500,0
|
|
20231208,170800,315734913000,471500,471500,471500,471500,0
|
|
20231208,170700,315734913000,471500,471500,471500,471500,0
|
|
20231208,170600,315734913000,471500,471500,471500,471500,0
|
|
20231208,170500,315734913000,471500,471500,471500,471500,0
|
|
20231208,170400,315734913000,471500,471500,471500,471500,0
|
|
20231208,170300,315734913000,471500,471500,471500,471500,0
|
|
20231208,170200,315734913000,471500,471500,471500,471500,0
|
|
20231208,170100,315734913000,471500,471500,471500,471500,0
|
|
20231208,170000,315734913000,471500,471500,471500,471500,0
|
|
20231208,165900,315734913000,471500,471500,471500,471500,0
|
|
20231208,165800,315734913000,471500,471500,471500,471500,0
|
|
20231208,165700,315734913000,471500,471500,471500,471500,0
|
|
20231208,165600,315734913000,471500,471500,471500,471500,0
|
|
20231208,165500,315734913000,471500,471500,471500,471500,0
|
|
20231208,165400,315734913000,471500,471500,471500,471500,0
|
|
20231208,165300,315734913000,471500,471500,471500,471500,0
|
|
20231208,165200,315734913000,471500,471500,471500,471500,0
|
|
20231208,165100,315734913000,471500,471500,471500,471500,0
|
|
20231208,165000,315734913000,471500,471500,471500,471500,0
|
|
20231208,164900,315734913000,471500,471500,471500,471500,0
|
|
20231208,164800,315734913000,471500,471500,471500,471500,0
|
|
20231208,164700,315734913000,471500,471500,471500,471500,0
|
|
20231208,164600,315734913000,471500,471500,471500,471500,0
|
|
20231208,164500,315734913000,471500,471500,471500,471500,0
|
|
20231208,164400,315734913000,471500,471500,471500,471500,20027
|
|
20231208,164300,315734913000,471500,471500,471500,471500,0
|
|
20231208,164200,315734913000,471500,471500,471500,471500,0
|
|
20231208,164100,315734913000,471500,471500,471500,471500,0
|
|
20231208,164000,315734913000,471500,471500,471500,471500,0
|
|
20231208,163900,315734913000,471500,471500,471500,471500,0
|
|
20231208,163800,315734913000,471500,471500,471500,471500,0
|
|
20231208,163700,315734913000,471500,471500,471500,471500,0
|
|
20231208,163600,315734913000,471500,471500,471500,471500,0
|
|
20231208,163500,315734913000,471500,471500,471500,471500,0
|
|
20231208,163400,315734913000,471500,471500,471500,471500,0
|
|
20231208,163300,315734913000,471500,471500,471500,471500,0
|
|
20231208,163200,315734913000,471500,471500,471500,471500,0
|
|
20231208,163100,315734913000,471500,471500,471500,471500,0
|
|
20231208,163000,315734913000,471500,471500,471500,471500,0
|
|
20231208,162900,315734913000,471500,471500,471500,471500,0
|
|
20231208,162800,315734913000,471500,471500,471500,471500,0
|
|
20231208,162700,315734913000,471500,471500,471500,471500,0
|
|
20231208,162600,315734913000,471500,471500,471500,471500,0
|
|
20231208,162500,315734913000,471500,471500,471500,471500,0
|
|
20231208,162400,315734913000,471500,471500,471500,471500,0
|
|
20231208,162300,315734913000,471500,471500,471500,471500,0
|
|
20231208,162200,315734913000,471500,471500,471500,471500,0
|
|
20231208,162100,315734913000,471500,471500,471500,471500,0
|
|
20231208,162000,315734913000,471500,471500,471500,471500,0
|
|
20231208,161900,315734913000,471500,471500,471500,471500,0
|
|
20231208,161800,315734913000,471500,471500,471500,471500,0
|
|
20231208,161700,315734913000,471500,471500,471500,471500,0
|
|
20231208,161600,315734913000,471500,471500,471500,471500,0
|
|
20231208,161500,315734913000,471500,471500,471500,471500,0
|
|
20231208,161400,315734913000,471500,471500,471500,471500,20027
|
|
20231208,161300,315734913000,471500,471500,471500,471500,0
|
|
20231208,161200,315734913000,471500,471500,471500,471500,0
|
|
20231208,161100,315734913000,471500,471500,471500,471500,0
|
|
20231208,161000,315734913000,471500,471500,471500,471500,0
|
|
20231208,160900,315734913000,471500,471500,471500,471500,0
|
|
20231208,160800,315734913000,471500,471500,471500,471500,0
|
|
20231208,160700,315734913000,471500,471500,471500,471500,0
|
|
20231208,160600,315734913000,471500,471500,471500,471500,0
|
|
20231208,160500,315734913000,471500,471500,471500,471500,0
|
|
20231208,160400,315734913000,471500,471500,471500,471500,0
|
|
20231208,160300,315734913000,471500,471500,471500,471500,0
|
|
20231208,160200,315734913000,471500,471500,471500,471500,0
|
|
20231208,160100,315734913000,471500,471500,471500,471500,0
|
|
20231208,160000,315734913000,471500,471500,471500,471500,0
|
|
20231208,155900,315734913000,471500,471500,471500,471500,0
|
|
20231208,155800,315734913000,471500,471500,471500,471500,0
|
|
20231208,155700,315734913000,471500,471500,471500,471500,0
|
|
20231208,155600,315734913000,471500,471500,471500,471500,0
|
|
20231208,155500,315734913000,471500,471500,471500,471500,0
|
|
20231208,155400,315734913000,471500,471500,471500,471500,0
|
|
20231208,155300,315734913000,471500,471500,471500,471500,0
|
|
20231208,155200,315734913000,471500,471500,471500,471500,0
|
|
20231208,155100,315734913000,471500,471500,471500,471500,0
|
|
20231208,155000,315734913000,471500,471500,471500,471500,0
|
|
20231208,154900,315734913000,471500,471500,471500,471500,0
|
|
20231208,154800,315734913000,471500,471500,471500,471500,0
|
|
20231208,154700,315734913000,471500,471500,471500,471500,0
|
|
20231208,154600,315734913000,471500,471500,471500,471500,0
|
|
20231208,154500,315734913000,471500,471500,471500,471500,0
|
|
20231208,154400,315734913000,471500,471500,471500,471500,20027
|
|
20231208,154300,315734913000,471500,471500,471500,471500,0
|
|
20231208,154200,315734913000,471500,471500,471500,471500,0
|
|
20231208,154100,315734913000,471500,471500,471500,471500,0
|
|
20231208,154000,315734913000,471500,471500,471500,471500,0
|
|
20231208,153900,315734913000,471500,471500,471500,471500,0
|
|
20231208,153800,315734913000,471500,471500,471500,471500,0
|
|
20231208,153700,315734913000,471500,471500,471500,471500,0
|
|
20231208,153600,315734913000,471500,471500,471500,471500,0
|
|
20231208,153500,315734913000,471500,471500,471500,471500,0
|
|
20231208,153400,315734913000,471500,471500,471500,471500,0
|
|
20231208,153300,315734913000,471500,471500,471500,471500,0
|
|
20231208,153200,315734913000,471500,471500,471500,471500,0
|
|
20231208,153100,315734913000,471500,471500,471500,471500,0
|
|
20231208,153000,315734913000,471500,471500,471500,471500,20027
|
|
20231208,152900,306292182500,471000,471000,471000,471000,0
|
|
20231208,152800,306292182500,471000,471000,471000,471000,0
|
|
20231208,152700,306292182500,471000,471000,471000,471000,0
|
|
20231208,152600,306292182500,471000,471000,471000,471000,0
|
|
20231208,152500,306292182500,471000,471000,471000,471000,0
|
|
20231208,152400,306292182500,471000,471000,471000,471000,0
|
|
20231208,152300,306292182500,471000,471000,471000,471000,0
|
|
20231208,152200,306292182500,471000,471000,471000,471000,0
|
|
20231208,152100,306292182500,471000,471000,471000,471000,0
|
|
20231208,152000,306292182500,471000,471000,471000,471000,0
|
|
20231208,151900,306292182500,471000,471000,471500,470500,3095
|
|
20231208,151800,304834059500,471000,471000,472000,471000,2412
|
|
20231208,151700,303697330000,471000,472000,472000,471000,2716
|
|
20231208,151600,302416850000,471500,472500,472500,471500,2105
|
|
20231208,151500,301423791500,472000,472500,472500,472000,3243
|
|
20231208,151400,299892334500,472500,472500,473000,472000,2534
|
|
20231208,151300,298694666000,473000,472000,473000,472000,3053
|
|
20231208,151200,297251858500,472000,472500,473000,472000,1869
|
|
20231208,151100,296368838000,472500,472500,473000,472500,2881
|
|
20231208,151000,295007240500,472500,472500,473000,472500,2423
|
|
20231208,150900,293861803000,473000,473000,473000,472500,4334
|
|
20231208,150800,291812667500,472500,472500,473000,472000,3097
|
|
20231208,150700,290348755500,472500,472500,473000,472000,2202
|
|
20231208,150600,289308427000,472500,472500,473000,472000,2672
|
|
20231208,150500,288045588500,472000,472500,473000,472000,2707
|
|
20231208,150400,286766734000,472500,472500,473000,472000,3320
|
|
20231208,150300,285197929000,472000,472000,472500,471500,3444
|
|
20231208,150200,283571942500,472000,472500,472500,471500,3371
|
|
20231208,150100,281981016000,472500,472000,472500,472000,1381
|
|
20231208,150000,281328817500,472500,473000,473000,472000,2577
|
|
20231208,145900,280111158500,472500,473000,473000,472500,2576
|
|
20231208,145800,278892857500,473000,473500,473500,473000,3281
|
|
20231208,145700,277340566000,473000,473000,473500,472500,4291
|
|
20231208,145600,275311099000,473000,473000,473000,472500,2984
|
|
20231208,145500,273899972000,472500,473000,473000,472500,4403
|
|
20231208,145400,271817579500,473000,472500,473000,472000,6092
|
|
20231208,145300,268937181500,472500,472000,472500,471500,5881
|
|
20231208,145200,266160171000,472000,471000,472000,470500,5661
|
|
20231208,145100,263492188500,471000,469000,471000,469000,13013
|
|
20231208,145000,257375746500,469500,469000,469500,468500,1695
|
|
20231208,144900,256580572500,469000,469000,469000,468500,1767
|
|
20231208,144800,255752169000,469000,468500,469000,468500,2841
|
|
20231208,144700,254420150500,468500,469500,469500,468500,3556
|
|
20231208,144600,252753094500,469500,469000,469500,468500,6873
|
|
20231208,144500,249528487500,468500,469000,469000,468500,1796
|
|
20231208,144400,248686543500,468500,468000,469000,467500,10614
|
|
20231208,144300,243716474500,468000,466000,468000,465500,11265
|
|
20231208,144200,238456854500,466000,465500,466000,465500,3702
|
|
20231208,144100,236731912000,466000,466000,466000,465500,1334
|
|
20231208,144000,236110492000,466000,465500,466000,465500,1197
|
|
20231208,143900,235552855000,465500,465000,466000,464500,4604
|
|
20231208,143800,233410073500,465500,465000,465500,464500,3005
|
|
20231208,143700,232012971500,464500,464500,465000,464500,3374
|
|
20231208,143600,230444447000,465000,464000,465000,464000,1198
|
|
20231208,143500,229887996000,464000,465000,465000,464000,1726
|
|
20231208,143400,229086244000,465000,465000,465000,464500,654
|
|
20231208,143300,228782323000,465000,465000,465500,464500,2278
|
|
20231208,143200,227722934000,465500,465000,465500,464500,4896
|
|
20231208,143100,225446134000,465000,464000,465000,464000,5198
|
|
20231208,143000,223029976500,464000,465000,465000,464000,2891
|
|
20231208,142900,221686925500,465000,465000,465000,464500,1651
|
|
20231208,142800,220919353500,465000,464000,465000,464000,5410
|
|
20231208,142700,218406471000,464500,464500,464500,463500,3527
|
|
20231208,142600,216769357000,464500,463500,464500,463500,6729
|
|
20231208,142500,213646510500,463500,463000,464000,463000,1665
|
|
20231208,142400,212874683500,463500,463000,463500,463000,655
|
|
20231208,142300,212571178500,463500,464000,464000,463000,731
|
|
20231208,142200,212232307000,463500,463000,464000,463000,914
|
|
20231208,142100,211808519500,463000,464500,464500,463000,2294
|
|
20231208,142000,210744679500,464000,464000,464500,463500,872
|
|
20231208,141900,210339981000,464000,464000,464500,463500,1784
|
|
20231208,141800,209512128000,464000,464500,464500,463500,3267
|
|
20231208,141700,207996208500,464500,463500,464500,463500,2739
|
|
20231208,141600,206725221000,463500,463500,464000,463000,4794
|
|
20231208,141500,204501745500,463500,463000,463500,463000,1412
|
|
20231208,141400,203847457500,463000,462500,463500,462500,1731
|
|
20231208,141300,203045859500,463000,463500,463500,462500,1803
|
|
20231208,141200,202210995000,463000,463000,463500,462500,2846
|
|
20231208,141100,200893415000,463000,462500,463000,462000,2935
|
|
20231208,141000,199535222500,462500,462500,462500,462000,1065
|
|
20231208,140900,199042735000,462000,462000,462500,461500,2118
|
|
20231208,140800,198064148000,462000,462000,462000,461500,588
|
|
20231208,140700,197792518000,462000,461500,462000,461500,464
|
|
20231208,140600,197578206000,462000,461500,462000,461500,1974
|
|
20231208,140500,196666379500,462000,461500,462000,461000,2141
|
|
20231208,140400,195678206000,461000,461000,461500,461000,868
|
|
20231208,140300,195277859000,461500,461000,461500,461000,869
|
|
20231208,140200,194877191000,461000,461000,461500,461000,856
|
|
20231208,140100,194482441500,461000,461500,461500,461000,636
|
|
20231208,140000,194189005500,461000,461000,461500,461000,256
|
|
20231208,135900,194070891500,461000,461000,461500,461000,299
|
|
20231208,135800,193932987500,461500,461500,461500,461000,438
|
|
20231208,135700,193730965500,461500,460500,461500,460500,1158
|
|
20231208,135600,193197122000,461000,460500,461000,460500,413
|
|
20231208,135500,193006782000,460500,460500,460500,460000,524
|
|
20231208,135400,192765525500,460500,460000,460500,460000,578
|
|
20231208,135300,192499465500,460500,460500,461000,460000,584
|
|
20231208,135200,192230560500,461000,461000,461000,460500,338
|
|
20231208,135100,192074831000,460500,460000,461000,460000,1062
|
|
20231208,135000,191585793000,460500,460500,460500,460000,460
|
|
20231208,134900,191373976500,460500,461000,461000,460500,287
|
|
20231208,134800,191241759500,461000,460500,461000,460500,349
|
|
20231208,134700,191080964500,461000,460000,461000,460000,2232
|
|
20231208,134600,190053372500,460000,460000,460500,460000,824
|
|
20231208,134500,189674273500,460000,460500,461000,460000,914
|
|
20231208,134400,189253400500,460500,461000,461500,460500,1147
|
|
20231208,134300,188724519500,461500,461500,461500,461000,570
|
|
20231208,134200,188461652000,461500,461000,461500,460500,2352
|
|
20231208,134100,187377426500,460500,461000,461000,460500,523
|
|
20231208,134000,187136441500,460500,461000,461000,460500,783
|
|
20231208,133900,186775600000,461000,460500,461000,460000,1775
|
|
20231208,133800,185958131000,460000,460000,460500,459500,2601
|
|
20231208,133700,184761520000,460000,459500,460000,459500,728
|
|
20231208,133600,184426762000,460000,459500,460000,459500,218
|
|
20231208,133500,184326508000,460000,460000,460000,459500,371
|
|
20231208,133400,184155944500,460000,459500,460000,459500,386
|
|
20231208,133300,183978505000,459500,460000,460000,459500,467
|
|
20231208,133200,183763794000,460000,459500,460000,459500,2039
|
|
20231208,133100,182825913000,460000,460000,460000,459500,2126
|
|
20231208,133000,181848001500,460000,460000,460000,459500,747
|
|
20231208,132900,181504593500,460000,459500,460000,459000,1990
|
|
20231208,132800,180590124000,459500,459500,459500,459000,543
|
|
20231208,132700,180340797000,459500,459000,459500,459000,2771
|
|
20231208,132600,179068530500,458500,458500,459000,458500,194
|
|
20231208,132500,178979537000,459000,458500,459000,458500,468
|
|
20231208,132400,178764783000,459000,458500,459000,458500,535
|
|
20231208,132300,178519305000,459000,458000,459000,458000,234
|
|
20231208,132200,178412014500,458000,458500,458500,457500,1340
|
|
20231208,132100,177797916000,458500,458000,458500,457500,336
|
|
20231208,132000,177644010500,457500,458000,458000,457500,254
|
|
20231208,131900,177527711000,458000,458000,458500,457500,705
|
|
20231208,131800,177204901500,458000,458000,458000,457500,410
|
|
20231208,131700,177017148500,458000,457500,458000,457500,134
|
|
20231208,131600,176955816000,457500,457500,457500,457000,313
|
|
20231208,131500,176812640000,457000,458500,458500,457000,999
|
|
20231208,131400,176355437500,458000,457000,458000,457000,1148
|
|
20231208,131300,175829802000,457500,457000,457500,456500,2322
|
|
20231208,131200,174768137500,457000,456000,457000,456000,933
|
|
20231208,131100,174341961000,456500,456500,457000,456500,437
|
|
20231208,131000,174142431000,456500,456500,457000,456500,79
|
|
20231208,130900,174106344000,457000,456000,457000,456000,659
|
|
20231208,130800,173805567000,456500,456000,456500,456000,264
|
|
20231208,130700,173685101500,456000,456000,456500,456000,157
|
|
20231208,130600,173613500000,456000,455000,456500,455000,863
|
|
20231208,130500,173220152000,455500,455500,455500,455000,277
|
|
20231208,130400,173094011500,455500,455500,456000,455000,609
|
|
20231208,130300,172816673500,456000,455500,456000,455500,242
|
|
20231208,130200,172706412000,455500,456000,456000,455500,337
|
|
20231208,130100,172552856000,456000,456500,457000,455500,569
|
|
20231208,130000,172293218500,456500,455500,456500,455500,497
|
|
20231208,125900,172066535500,456000,455500,456000,455000,190
|
|
20231208,125800,171979970000,455500,455500,456000,455000,586
|
|
20231208,125700,171713061000,455000,455500,455500,455000,355
|
|
20231208,125600,171551493500,455500,456500,456500,455000,3415
|
|
20231208,125500,169995791500,456000,455500,456500,455500,414
|
|
20231208,125400,169807006000,455500,456000,456000,455500,153
|
|
20231208,125300,169737294500,456000,456000,456000,455500,241
|
|
20231208,125200,169627418000,455500,456000,456000,455500,499
|
|
20231208,125100,169399966000,455500,455500,456000,455500,649
|
|
20231208,125000,169104088000,456000,456000,456000,455500,432
|
|
20231208,124900,168907219000,456000,456000,456000,455500,142
|
|
20231208,124800,168842494500,455500,455500,456000,455500,547
|
|
20231208,124700,168593201500,456000,455500,456000,455500,399
|
|
20231208,124600,168411303500,456000,456500,456500,455500,384
|
|
20231208,124500,168236239500,456500,455500,456500,455500,488
|
|
20231208,124400,168013696500,456000,456500,456500,456000,1773
|
|
20231208,124300,167205177000,456000,456500,457000,456000,466
|
|
20231208,124200,166992461000,457000,457000,457000,456500,125
|
|
20231208,124100,166935359500,456500,456500,457000,456500,194
|
|
20231208,124000,166846742000,456500,456500,457000,456500,227
|
|
20231208,123900,166743060500,456500,456500,457000,456500,192
|
|
20231208,123800,166655403500,456500,456500,457000,456500,227
|
|
20231208,123700,166551721000,456500,457000,457000,456500,201
|
|
20231208,123600,166459891000,456500,456000,456500,456000,1113
|
|
20231208,123500,165951965500,456000,456000,456500,456000,235
|
|
20231208,123400,165844719000,456500,456500,456500,456000,213
|
|
20231208,123300,165747564000,456500,456000,456500,456000,175
|
|
20231208,123200,165667738500,456500,456500,456500,456000,1964
|
|
20231208,123100,164771298500,457000,456500,457000,456500,292
|
|
20231208,123000,164637946500,456500,457000,457000,456500,249
|
|
20231208,122900,164524257000,457000,457000,457000,456500,352
|
|
20231208,122800,164363480500,457000,456500,457000,456500,379
|
|
20231208,122700,164190333000,457000,457000,457000,456500,167
|
|
20231208,122600,164114062000,456500,457000,457000,456500,144
|
|
20231208,122500,164048307000,457000,456500,457000,456500,256
|
|
20231208,122400,163931366000,457000,457500,457500,456500,2161
|
|
20231208,122300,162943994500,457000,457500,457500,457000,429
|
|
20231208,122200,162747741500,457500,457000,458000,457000,1574
|
|
20231208,122100,162027421500,457500,457500,457500,457000,269
|
|
20231208,122000,161904414000,457000,457500,457500,457000,3443
|
|
20231208,121900,160329274500,457500,457500,458000,457500,186
|
|
20231208,121800,160244113000,457500,458500,458500,457500,361
|
|
20231208,121700,160078807000,458500,458000,458500,457500,1438
|
|
20231208,121600,159420042000,458000,458500,458500,457500,832
|
|
20231208,121500,159038941500,458500,458500,459000,458500,271
|
|
20231208,121400,158914660000,459000,459000,459000,458500,313
|
|
20231208,121300,158771057500,459000,458500,459000,458000,200
|
|
20231208,121200,158679362500,458500,458500,459000,458000,658
|
|
20231208,121100,158377691000,458500,458000,458500,457500,349
|
|
20231208,121000,158217837500,458000,457500,458500,457500,1305
|
|
20231208,120900,157620425500,458000,458000,458500,457500,149
|
|
20231208,120800,157552185000,458000,457500,458500,457500,352
|
|
20231208,120700,157391073500,457500,458000,458000,457500,154
|
|
20231208,120600,157320576000,458000,457500,458000,457000,228
|
|
20231208,120500,157216250000,457000,457500,457500,457000,126
|
|
20231208,120400,157158643000,457500,457000,457500,457000,1074
|
|
20231208,120300,156667306000,457500,457000,457500,456500,539
|
|
20231208,120200,156420922000,457000,457000,457000,456500,794
|
|
20231208,120100,156058138000,456500,457000,457500,456500,461
|
|
20231208,120000,155847499500,457500,458000,458500,457000,1326
|
|
20231208,115900,155240827000,458500,458000,458500,458000,289
|
|
20231208,115800,155108366500,458000,458500,458500,458000,728
|
|
20231208,115700,154774601000,458500,458000,458500,458000,120
|
|
20231208,115600,154719607500,458000,457500,458000,457000,663
|
|
20231208,115500,154416032000,457500,457000,457500,457000,124
|
|
20231208,115400,154359329000,457000,457500,457500,457000,191
|
|
20231208,115300,154271988500,457000,457500,457500,457000,136
|
|
20231208,115200,154209786000,457000,457000,457500,457000,661
|
|
20231208,115100,153907529000,457000,457000,457000,456500,597
|
|
20231208,115000,153634720000,457000,458000,458000,456500,869
|
|
20231208,114900,153237476500,457500,457500,458000,457500,367
|
|
20231208,114800,153069562000,457500,457500,458000,457500,235
|
|
20231208,114700,152961963000,457500,457500,458000,457500,400
|
|
20231208,114600,152778793500,458000,457500,458000,457500,183
|
|
20231208,114500,152695047500,457500,457500,458000,457500,535
|
|
20231208,114400,152450247500,457500,457500,457500,457000,620
|
|
20231208,114300,152166626000,457000,457500,457500,457000,192
|
|
20231208,114200,152078806000,457000,456500,457000,456500,313
|
|
20231208,114100,151935795000,457000,457000,457000,456500,235
|
|
20231208,114000,151828439500,456500,456500,457000,456500,235
|
|
20231208,113900,151721131500,456500,457000,457000,456500,346
|
|
20231208,113800,151563046000,456500,456500,457000,456500,420
|
|
20231208,113700,151371210000,456500,457000,457000,456500,256
|
|
20231208,113600,151254295000,457000,457000,457500,456500,479
|
|
20231208,113500,151035394000,457000,457000,457000,456500,271
|
|
20231208,113400,150911562500,457000,457000,457500,456500,1153
|
|
20231208,113300,150384623500,457000,457000,457000,456500,256
|
|
20231208,113200,150267720000,457000,456500,457000,456500,70
|
|
20231208,113100,150235735500,456500,457000,457500,456500,1311
|
|
20231208,113000,149636747000,457500,457000,457500,457000,972
|
|
20231208,112900,149192505000,457000,457000,457000,456500,314
|
|
20231208,112800,149049046000,456500,457000,457500,456500,1290
|
|
20231208,112700,148459565500,457000,457500,457500,457000,261
|
|
20231208,112600,148340223500,457000,457500,457500,457000,588
|
|
20231208,112500,148071374000,457500,457000,457500,457000,352
|
|
20231208,112400,147910411000,457000,457000,457500,457000,181
|
|
20231208,112300,147827658500,457500,457500,457500,457000,176
|
|
20231208,112200,147747167000,457500,457500,458000,457000,324
|
|
20231208,112100,147598936500,457500,457500,458000,457000,343
|
|
20231208,112000,147442041000,457500,457500,457500,457000,321
|
|
20231208,111900,147295259500,457500,457500,457500,457000,250
|
|
20231208,111800,147180903500,457500,457500,457500,457000,201
|
|
20231208,111700,147089009000,457500,457500,458000,457000,532
|
|
20231208,111600,146845528000,457000,457000,457500,457000,441
|
|
20231208,111500,146643873000,456500,457000,457000,456500,182
|
|
20231208,111400,146560716500,457000,457000,457000,456000,975
|
|
20231208,111300,146115546000,457000,457000,457000,456500,326
|
|
20231208,111200,145966657500,457000,456500,457000,456500,79
|
|
20231208,111100,145930578000,457000,456500,457500,456500,791
|
|
20231208,111000,145569060500,457000,456500,457000,456500,142
|
|
20231208,110900,145504195500,457000,456500,457000,456500,155
|
|
20231208,110800,145433395500,456500,456500,457000,456500,286
|
|
20231208,110700,145302811000,456500,456500,457000,456500,125
|
|
20231208,110600,145245727000,456500,456500,457500,456500,1007
|
|
20231208,110500,144785854500,457000,457000,457500,457000,443
|
|
20231208,110400,144583373000,457000,456500,457500,456500,614
|
|
20231208,110300,144302754000,456500,458000,458000,456500,908
|
|
20231208,110200,143887494500,457500,458000,458000,457500,195
|
|
20231208,110100,143798246500,458000,457500,458000,457500,342
|
|
20231208,110000,143641730500,457500,458000,458000,457500,199
|
|
20231208,105900,143550615500,457500,458000,458000,457500,288
|
|
20231208,105800,143418791000,457500,457500,458000,457500,414
|
|
20231208,105700,143229297000,457500,458000,458000,457500,140
|
|
20231208,105600,143165201500,457500,457500,458000,457000,498
|
|
20231208,105500,142937358500,457500,457500,458000,456500,1065
|
|
20231208,105400,142450450000,457500,456000,457500,456000,1649
|
|
20231208,105300,141697271500,456000,456500,456500,456000,577
|
|
20231208,105200,141434085500,456500,456500,456500,456000,422
|
|
20231208,105100,141241576000,456000,456500,456500,456000,411
|
|
20231208,105000,141054113500,456500,456500,456500,456000,309
|
|
20231208,104900,140913137000,456000,456500,457000,456000,744
|
|
20231208,104800,140573672500,456500,456500,457000,456500,1566
|
|
20231208,104700,139858758000,456500,456500,457000,456500,152
|
|
20231208,104600,139789362500,456500,456500,457000,456500,760
|
|
20231208,104500,139442168000,457000,456500,457500,456500,1716
|
|
20231208,104400,138658461000,456500,457000,457000,456000,1828
|
|
20231208,104300,137824021500,457000,457000,457500,457000,1169
|
|
20231208,104200,137289750500,457500,457500,458000,457000,2475
|
|
20231208,104100,136158012500,457500,458500,458500,457500,1159
|
|
20231208,104000,135627216500,458500,458500,459000,458500,853
|
|
20231208,103900,135236074000,458500,458000,459000,458000,825
|
|
20231208,103800,134857810500,458000,459500,459500,458000,1374
|
|
20231208,103700,134227519500,459000,459500,459500,459000,211
|
|
20231208,103600,134130618000,459000,459000,459500,458500,808
|
|
20231208,103500,133759750000,459000,459000,459000,458000,508
|
|
20231208,103400,133526821000,459000,457500,459000,457500,1394
|
|
20231208,103300,132888126500,457500,458000,458000,457500,747
|
|
20231208,103200,132546207000,457500,458000,458000,457500,379
|
|
20231208,103100,132372741500,458000,458500,459000,458000,2156
|
|
20231208,103000,131385087000,458500,458500,459000,458500,311
|
|
20231208,102900,131242462500,459000,458500,459000,458500,988
|
|
20231208,102800,130789048000,458500,458500,459500,458500,889
|
|
20231208,102700,130381073000,459000,458500,459000,458000,1285
|
|
20231208,102600,129791903500,458500,458500,459000,458500,573
|
|
20231208,102500,129529125500,458500,458500,459000,458500,156
|
|
20231208,102400,129457573000,458500,458500,459000,458000,1649
|
|
20231208,102300,128701472000,458500,458000,458500,458000,648
|
|
20231208,102200,128404500000,458000,458000,458500,458000,673
|
|
20231208,102100,128096149000,458500,458000,458500,458000,940
|
|
20231208,102000,127665545000,458000,459500,459500,458000,2799
|
|
20231208,101900,126381454000,459500,459500,459500,459000,454
|
|
20231208,101800,126172943000,459500,459000,459500,459000,330
|
|
20231208,101700,126021356000,459500,459500,460000,459000,985
|
|
20231208,101600,125568828000,459500,459500,460000,459000,418
|
|
20231208,101500,125376748000,459500,459500,459500,459000,638
|
|
20231208,101400,125083646000,459500,459500,459500,459000,455
|
|
20231208,101300,124874680500,459500,459000,459500,459000,601
|
|
20231208,101200,124598696500,459000,459000,459500,458500,2254
|
|
20231208,101100,123564272000,458500,459500,459500,458000,2571
|
|
20231208,101000,122385186500,459000,459000,459500,459000,778
|
|
20231208,100900,122027813000,459000,459000,459500,459000,1021
|
|
20231208,100800,121559135000,459000,459000,459500,458500,2267
|
|
20231208,100700,120518547500,459500,459500,460000,459000,2225
|
|
20231208,100600,119495804000,459500,460000,460500,459500,359
|
|
20231208,100500,119330696500,460500,459000,460500,459000,992
|
|
20231208,100400,118874586500,459000,459500,460000,459000,2027
|
|
20231208,100300,117943511500,459000,458500,459500,458500,1329
|
|
20231208,100200,117333469000,459000,459000,459500,458500,2342
|
|
20231208,100100,116258769000,458500,459500,459500,458500,1696
|
|
20231208,100000,115480259500,459000,460000,460500,459000,2122
|
|
20231208,095900,114504901000,460500,460500,460500,460000,522
|
|
20231208,095800,114264682500,460500,460500,461000,459500,2179
|
|
20231208,095700,113261972500,460500,461000,461000,460500,865
|
|
20231208,095600,112863516000,461000,461000,461500,460500,941
|
|
20231208,095500,112429761000,461000,461500,461500,460500,1182
|
|
20231208,095400,111884669000,461500,461500,461500,461000,809
|
|
20231208,095300,111511431000,461500,460500,461500,460000,1257
|
|
20231208,095200,110932118500,460500,460000,460500,460000,391
|
|
20231208,095100,110752161000,460000,460500,460500,460000,1752
|
|
20231208,095000,109946005500,460000,460500,460500,459000,4060
|
|
20231208,094900,108080666000,460000,459500,460000,459500,1454
|
|
20231208,094800,107412183500,460000,459000,460000,459000,1062
|
|
20231208,094700,106923981000,459000,460000,460000,459000,2404
|
|
20231208,094600,105819784000,460000,460500,460500,459000,4385
|
|
20231208,094500,103803641500,461000,461000,461000,460500,891
|
|
20231208,094400,103393137500,461000,461000,462000,460500,2866
|
|
20231208,094300,102071132000,460500,461000,461000,460000,2766
|
|
20231208,094200,100797432000,460500,461500,462000,460500,4319
|
|
20231208,094100,98806410000,462000,461500,462000,461500,1166
|
|
20231208,094000,98268139500,461500,463000,463000,461500,1791
|
|
20231208,093900,97440286000,463000,463000,463000,461500,2865
|
|
20231208,093800,96115796500,462500,464000,464000,462500,2412
|
|
20231208,093700,94998044000,464000,463500,464000,463500,1201
|
|
20231208,093600,94440983000,463500,463500,464000,463000,2564
|
|
20231208,093500,93252532000,463000,461500,463500,461500,3930
|
|
20231208,093400,91434098000,461500,462000,462000,461500,1349
|
|
20231208,093300,90811131000,462000,462000,462500,461500,1118
|
|
20231208,093200,90294765000,462000,462500,462500,461500,1716
|
|
20231208,093100,89501827500,462500,463500,463500,462000,3989
|
|
20231208,093000,87654071500,463000,462500,463500,462000,4084
|
|
20231208,092900,85764348500,462500,462000,462500,462000,1787
|
|
20231208,092800,84938133000,462000,461500,462500,461000,2347
|
|
20231208,092700,83854449500,461500,462500,462500,461000,2494
|
|
20231208,092600,82702732500,462500,463000,463500,462000,3009
|
|
20231208,092500,81309488000,463000,461500,463500,461500,4964
|
|
20231208,092400,79012721500,461500,460000,462000,460000,7681
|
|
20231208,092300,75469817500,460000,459500,460000,459000,4444
|
|
20231208,092200,73427389500,459500,460000,460500,459500,2873
|
|
20231208,092100,72106339500,460000,460500,461000,459500,3960
|
|
20231208,092000,70283338000,460500,461500,462000,460500,3757
|
|
20231208,091900,68550502500,461500,462000,463000,461500,4338
|
|
20231208,091800,66545346000,462500,464000,464500,462500,7504
|
|
20231208,091700,63068491000,463500,463000,464000,462000,10712
|
|
20231208,091600,58105457500,463000,460500,463000,460000,11080
|
|
20231208,091500,52990558000,460500,460500,460500,460000,4071
|
|
20231208,091400,51117014500,460000,460500,461000,459500,5380
|
|
20231208,091300,48640380000,461000,459500,461000,459000,10521
|
|
20231208,091200,43800948500,459500,459500,460000,459500,4091
|
|
20231208,091100,41919872500,460000,459000,460000,459000,6135
|
|
20231208,091000,39100516500,459500,457000,459500,457000,15036
|
|
20231208,090900,32209698500,457500,456500,457500,456000,2693
|
|
20231208,090800,30978996000,456500,457500,457500,456000,6657
|
|
20231208,090700,27937040000,457500,456500,457500,456500,5380
|
|
20231208,090600,25479046500,456000,456500,456500,456000,4229
|
|
20231208,090500,23549947500,456500,456000,456500,455500,2505
|
|
20231208,090400,22407498500,456000,454500,456000,454000,5358
|
|
20231208,090300,19968317500,454500,456000,456500,454500,3861
|
|
20231208,090200,18210724000,456000,458000,458000,456000,4098
|
|
20231208,090100,16337775000,457500,457500,458500,457000,14059
|
|
20231208,090000,9901330000,458000,452500,458000,451500,21533
|