591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184800,1922389500,399500,399500,399500,399500,418
|
|
20231220,184700,1922389500,399500,399500,399500,399500,0
|
|
20231220,184600,1922389500,399500,399500,399500,399500,0
|
|
20231220,184500,1922389500,399500,399500,399500,399500,0
|
|
20231220,184400,1922389500,399500,399500,399500,399500,0
|
|
20231220,184300,1922389500,399500,399500,399500,399500,0
|
|
20231220,184200,1922389500,399500,399500,399500,399500,0
|
|
20231220,184100,1922389500,399500,399500,399500,399500,0
|
|
20231220,184000,1922389500,399500,399500,399500,399500,0
|
|
20231220,183900,1922389500,399500,399500,399500,399500,0
|
|
20231220,183800,1922389500,399500,399500,399500,399500,0
|
|
20231220,183700,1922389500,399500,399500,399500,399500,0
|
|
20231220,183600,1922389500,399500,399500,399500,399500,0
|
|
20231220,183500,1922389500,399500,399500,399500,399500,0
|
|
20231220,183400,1922389500,399500,399500,399500,399500,0
|
|
20231220,183300,1922389500,399500,399500,399500,399500,0
|
|
20231220,183200,1922389500,399500,399500,399500,399500,0
|
|
20231220,183100,1922389500,399500,399500,399500,399500,0
|
|
20231220,183000,1922389500,399500,399500,399500,399500,0
|
|
20231220,182900,1922389500,399500,399500,399500,399500,0
|
|
20231220,182800,1922389500,399500,399500,399500,399500,0
|
|
20231220,182700,1922389500,399500,399500,399500,399500,0
|
|
20231220,182600,1922389500,399500,399500,399500,399500,0
|
|
20231220,182500,1922389500,399500,399500,399500,399500,0
|
|
20231220,182400,1922389500,399500,399500,399500,399500,0
|
|
20231220,182300,1922389500,399500,399500,399500,399500,0
|
|
20231220,182200,1922389500,399500,399500,399500,399500,0
|
|
20231220,182100,1922389500,399500,399500,399500,399500,0
|
|
20231220,182000,1922389500,399500,399500,399500,399500,0
|
|
20231220,181900,1922389500,399500,399500,399500,399500,0
|
|
20231220,181800,1922389500,399500,399500,399500,399500,418
|
|
20231220,181700,1922389500,399500,399500,399500,399500,0
|
|
20231220,181600,1922389500,399500,399500,399500,399500,0
|
|
20231220,181500,1922389500,399500,399500,399500,399500,0
|
|
20231220,181400,1922389500,399500,399500,399500,399500,0
|
|
20231220,181300,1922389500,399500,399500,399500,399500,0
|
|
20231220,181200,1922389500,399500,399500,399500,399500,0
|
|
20231220,181100,1922389500,399500,399500,399500,399500,0
|
|
20231220,181000,1922389500,399500,399500,399500,399500,0
|
|
20231220,180900,1922389500,399500,399500,399500,399500,0
|
|
20231220,180800,1922389500,399500,399500,399500,399500,0
|
|
20231220,180700,1922389500,399500,399500,399500,399500,0
|
|
20231220,180600,1922389500,399500,399500,399500,399500,0
|
|
20231220,180500,1922389500,399500,399500,399500,399500,0
|
|
20231220,180400,1922389500,399500,399500,399500,399500,0
|
|
20231220,180300,1922389500,399500,399500,399500,399500,0
|
|
20231220,180200,1922389500,399500,399500,399500,399500,0
|
|
20231220,180100,1922389500,399500,399500,399500,399500,0
|
|
20231220,180000,1922389500,399500,399500,399500,399500,0
|
|
20231220,175900,1922389500,399500,399500,399500,399500,0
|
|
20231220,175800,1922389500,399500,399500,399500,399500,0
|
|
20231220,175700,1922389500,399500,399500,399500,399500,0
|
|
20231220,175600,1922389500,399500,399500,399500,399500,0
|
|
20231220,175500,1922389500,399500,399500,399500,399500,0
|
|
20231220,175400,1922389500,399500,399500,399500,399500,0
|
|
20231220,175300,1922389500,399500,399500,399500,399500,0
|
|
20231220,175200,1922389500,399500,399500,399500,399500,0
|
|
20231220,175100,1922389500,399500,399500,399500,399500,0
|
|
20231220,175000,1922389500,399500,399500,399500,399500,0
|
|
20231220,174900,1922389500,399500,399500,399500,399500,0
|
|
20231220,174800,1922389500,399500,399500,399500,399500,418
|
|
20231220,174700,1922389500,399500,399500,399500,399500,0
|
|
20231220,174600,1922389500,399500,399500,399500,399500,0
|
|
20231220,174500,1922389500,399500,399500,399500,399500,0
|
|
20231220,174400,1922389500,399500,399500,399500,399500,0
|
|
20231220,174300,1922389500,399500,399500,399500,399500,0
|
|
20231220,174200,1922389500,399500,399500,399500,399500,0
|
|
20231220,174100,1922389500,399500,399500,399500,399500,0
|
|
20231220,174000,1922389500,399500,399500,399500,399500,0
|
|
20231220,173900,1922389500,399500,399500,399500,399500,0
|
|
20231220,173800,1922389500,399500,399500,399500,399500,0
|
|
20231220,173700,1922389500,399500,399500,399500,399500,0
|
|
20231220,173600,1922389500,399500,399500,399500,399500,0
|
|
20231220,173500,1922389500,399500,399500,399500,399500,0
|
|
20231220,173400,1922389500,399500,399500,399500,399500,0
|
|
20231220,173300,1922389500,399500,399500,399500,399500,0
|
|
20231220,173200,1922389500,399500,399500,399500,399500,0
|
|
20231220,173100,1922389500,399500,399500,399500,399500,0
|
|
20231220,173000,1922389500,399500,399500,399500,399500,0
|
|
20231220,172900,1922389500,399500,399500,399500,399500,0
|
|
20231220,172800,1922389500,399500,399500,399500,399500,0
|
|
20231220,172700,1922389500,399500,399500,399500,399500,0
|
|
20231220,172600,1922389500,399500,399500,399500,399500,0
|
|
20231220,172500,1922389500,399500,399500,399500,399500,0
|
|
20231220,172400,1922389500,399500,399500,399500,399500,0
|
|
20231220,172300,1922389500,399500,399500,399500,399500,0
|
|
20231220,172200,1922389500,399500,399500,399500,399500,0
|
|
20231220,172100,1922389500,399500,399500,399500,399500,0
|
|
20231220,172000,1922389500,399500,399500,399500,399500,0
|
|
20231220,171900,1922389500,399500,399500,399500,399500,0
|
|
20231220,171800,1922389500,399500,399500,399500,399500,418
|
|
20231220,171700,1922389500,399500,399500,399500,399500,0
|
|
20231220,171600,1922389500,399500,399500,399500,399500,0
|
|
20231220,171500,1922389500,399500,399500,399500,399500,0
|
|
20231220,171400,1922389500,399500,399500,399500,399500,0
|
|
20231220,171300,1922389500,399500,399500,399500,399500,0
|
|
20231220,171200,1922389500,399500,399500,399500,399500,0
|
|
20231220,171100,1922389500,399500,399500,399500,399500,0
|
|
20231220,171000,1922389500,399500,399500,399500,399500,0
|
|
20231220,170900,1922389500,399500,399500,399500,399500,0
|
|
20231220,170800,1922389500,399500,399500,399500,399500,0
|
|
20231220,170700,1922389500,399500,399500,399500,399500,0
|
|
20231220,170600,1922389500,399500,399500,399500,399500,0
|
|
20231220,170500,1922389500,399500,399500,399500,399500,0
|
|
20231220,170400,1922389500,399500,399500,399500,399500,0
|
|
20231220,170300,1922389500,399500,399500,399500,399500,0
|
|
20231220,170200,1922389500,399500,399500,399500,399500,0
|
|
20231220,170100,1922389500,399500,399500,399500,399500,0
|
|
20231220,170000,1922389500,399500,399500,399500,399500,0
|
|
20231220,165900,1922389500,399500,399500,399500,399500,0
|
|
20231220,165800,1922389500,399500,399500,399500,399500,0
|
|
20231220,165700,1922389500,399500,399500,399500,399500,0
|
|
20231220,165600,1922389500,399500,399500,399500,399500,0
|
|
20231220,165500,1922389500,399500,399500,399500,399500,0
|
|
20231220,165400,1922389500,399500,399500,399500,399500,0
|
|
20231220,165300,1922389500,399500,399500,399500,399500,0
|
|
20231220,165200,1922389500,399500,399500,399500,399500,0
|
|
20231220,165100,1922389500,399500,399500,399500,399500,0
|
|
20231220,165000,1922389500,399500,399500,399500,399500,0
|
|
20231220,164900,1922389500,399500,399500,399500,399500,0
|
|
20231220,164800,1922389500,399500,399500,399500,399500,418
|
|
20231220,164700,1922389500,399500,399500,399500,399500,0
|
|
20231220,164600,1922389500,399500,399500,399500,399500,0
|
|
20231220,164500,1922389500,399500,399500,399500,399500,0
|
|
20231220,164400,1922389500,399500,399500,399500,399500,0
|
|
20231220,164300,1922389500,399500,399500,399500,399500,0
|
|
20231220,164200,1922389500,399500,399500,399500,399500,0
|
|
20231220,164100,1922389500,399500,399500,399500,399500,0
|
|
20231220,164000,1922389500,399500,399500,399500,399500,0
|
|
20231220,163900,1922389500,399500,399500,399500,399500,0
|
|
20231220,163800,1922389500,399500,399500,399500,399500,0
|
|
20231220,163700,1922389500,399500,399500,399500,399500,0
|
|
20231220,163600,1922389500,399500,399500,399500,399500,0
|
|
20231220,163500,1922389500,399500,399500,399500,399500,0
|
|
20231220,163400,1922389500,399500,399500,399500,399500,0
|
|
20231220,163300,1922389500,399500,399500,399500,399500,0
|
|
20231220,163200,1922389500,399500,399500,399500,399500,0
|
|
20231220,163100,1922389500,399500,399500,399500,399500,0
|
|
20231220,163000,1922389500,399500,399500,399500,399500,0
|
|
20231220,162900,1922389500,399500,399500,399500,399500,0
|
|
20231220,162800,1922389500,399500,399500,399500,399500,0
|
|
20231220,162700,1922389500,399500,399500,399500,399500,0
|
|
20231220,162600,1922389500,399500,399500,399500,399500,0
|
|
20231220,162500,1922389500,399500,399500,399500,399500,0
|
|
20231220,162400,1922389500,399500,399500,399500,399500,0
|
|
20231220,162300,1922389500,399500,399500,399500,399500,0
|
|
20231220,162200,1922389500,399500,399500,399500,399500,0
|
|
20231220,162100,1922389500,399500,399500,399500,399500,0
|
|
20231220,162000,1922389500,399500,399500,399500,399500,0
|
|
20231220,161900,1922389500,399500,399500,399500,399500,0
|
|
20231220,161800,1922389500,399500,399500,399500,399500,418
|
|
20231220,161700,1922389500,399500,399500,399500,399500,0
|
|
20231220,161600,1922389500,399500,399500,399500,399500,0
|
|
20231220,161500,1922389500,399500,399500,399500,399500,0
|
|
20231220,161400,1922389500,399500,399500,399500,399500,0
|
|
20231220,161300,1922389500,399500,399500,399500,399500,0
|
|
20231220,161200,1922389500,399500,399500,399500,399500,0
|
|
20231220,161100,1922389500,399500,399500,399500,399500,0
|
|
20231220,161000,1922389500,399500,399500,399500,399500,0
|
|
20231220,160900,1922389500,399500,399500,399500,399500,0
|
|
20231220,160800,1922389500,399500,399500,399500,399500,0
|
|
20231220,160700,1922389500,399500,399500,399500,399500,0
|
|
20231220,160600,1922389500,399500,399500,399500,399500,0
|
|
20231220,160500,1922389500,399500,399500,399500,399500,0
|
|
20231220,160400,1922389500,399500,399500,399500,399500,0
|
|
20231220,160300,1922389500,399500,399500,399500,399500,0
|
|
20231220,160200,1922389500,399500,399500,399500,399500,0
|
|
20231220,160100,1922389500,399500,399500,399500,399500,0
|
|
20231220,160000,1922389500,399500,399500,399500,399500,0
|
|
20231220,155900,1922389500,399500,399500,399500,399500,0
|
|
20231220,155800,1922389500,399500,399500,399500,399500,0
|
|
20231220,155700,1922389500,399500,399500,399500,399500,0
|
|
20231220,155600,1922389500,399500,399500,399500,399500,0
|
|
20231220,155500,1922389500,399500,399500,399500,399500,0
|
|
20231220,155400,1922389500,399500,399500,399500,399500,0
|
|
20231220,155300,1922389500,399500,399500,399500,399500,0
|
|
20231220,155200,1922389500,399500,399500,399500,399500,0
|
|
20231220,155100,1922389500,399500,399500,399500,399500,0
|
|
20231220,155000,1922389500,399500,399500,399500,399500,0
|
|
20231220,154900,1922389500,399500,399500,399500,399500,0
|
|
20231220,154800,1922389500,399500,399500,399500,399500,418
|
|
20231220,154700,1922389500,399500,399500,399500,399500,0
|
|
20231220,154600,1922389500,399500,399500,399500,399500,0
|
|
20231220,154500,1922389500,399500,399500,399500,399500,0
|
|
20231220,154400,1922389500,399500,399500,399500,399500,0
|
|
20231220,154300,1922389500,399500,399500,399500,399500,0
|
|
20231220,154200,1922389500,399500,399500,399500,399500,0
|
|
20231220,154100,1922389500,399500,399500,399500,399500,0
|
|
20231220,154000,1922389500,399500,399500,399500,399500,0
|
|
20231220,153900,1922389500,399500,399500,399500,399500,0
|
|
20231220,153800,1922389500,399500,399500,399500,399500,0
|
|
20231220,153700,1922389500,399500,399500,399500,399500,0
|
|
20231220,153600,1922389500,399500,399500,399500,399500,0
|
|
20231220,153500,1922389500,399500,399500,399500,399500,0
|
|
20231220,153400,1922389500,399500,399500,399500,399500,0
|
|
20231220,153300,1922389500,399500,399500,399500,399500,0
|
|
20231220,153200,1922389500,399500,399500,399500,399500,0
|
|
20231220,153100,1922389500,399500,399500,399500,399500,0
|
|
20231220,153000,1922389500,399500,399500,399500,399500,418
|
|
20231220,152900,1755398500,399500,399500,399500,399500,0
|
|
20231220,152800,1755398500,399500,399500,399500,399500,0
|
|
20231220,152700,1755398500,399500,399500,399500,399500,0
|
|
20231220,152600,1755398500,399500,399500,399500,399500,0
|
|
20231220,152500,1755398500,399500,399500,399500,399500,0
|
|
20231220,152400,1755398500,399500,399500,399500,399500,0
|
|
20231220,152300,1755398500,399500,399500,399500,399500,0
|
|
20231220,152200,1755398500,399500,399500,399500,399500,0
|
|
20231220,152100,1755398500,399500,399500,399500,399500,0
|
|
20231220,152000,1755398500,399500,399500,399500,399500,0
|
|
20231220,151900,1755398500,399500,399000,399500,399000,32
|
|
20231220,151800,1742624500,399500,399000,399500,399000,28
|
|
20231220,151700,1731450000,399000,399000,399500,399000,10
|
|
20231220,151600,1727456000,399000,399000,399000,399000,2
|
|
20231220,151500,1726658000,399000,399000,399000,399000,2
|
|
20231220,151400,1725860000,399500,399500,399500,399000,9
|
|
20231220,151300,1722265000,399000,399000,399000,399000,2
|
|
20231220,151200,1721467000,399500,399000,399500,399000,81
|
|
20231220,151100,1689110500,399000,399000,399000,399000,7
|
|
20231220,151000,1686317500,399500,399000,399500,399000,10
|
|
20231220,150900,1682327000,399000,399500,399500,399000,21
|
|
20231220,150800,1673942500,399000,399000,399500,399000,7
|
|
20231220,150700,1671148000,399000,399000,399000,399000,10
|
|
20231220,150600,1667158000,399500,399000,399500,399000,10
|
|
20231220,150500,1663165500,399000,399500,399500,399000,5
|
|
20231220,150400,1661170000,399000,399000,399500,399000,8
|
|
20231220,150300,1657977000,399500,399000,399500,399000,11
|
|
20231220,150200,1653586500,399000,399000,399500,399000,14
|
|
20231220,150100,1647997500,399500,399000,399500,399000,8
|
|
20231220,150000,1644804000,399500,399000,399500,399000,12
|
|
20231220,145900,1640012000,399000,399000,399500,399000,26
|
|
20231220,145800,1629627500,399000,399500,399500,399000,4
|
|
20231220,145700,1628030500,399500,399000,399500,399000,9
|
|
20231220,145600,1624439000,399500,399000,399500,399000,6
|
|
20231220,145500,1622043500,399500,399500,399500,399000,11
|
|
20231220,145400,1617651500,399000,399500,399500,399000,7
|
|
20231220,145300,1614857500,399500,399000,399500,399000,11
|
|
20231220,145200,1610466000,399500,399500,399500,399000,8
|
|
20231220,145100,1607272000,399500,399500,399500,399000,29
|
|
20231220,145000,1595690000,399000,399000,399000,399000,6
|
|
20231220,144900,1593296000,399000,399000,399000,399000,5
|
|
20231220,144800,1591301000,399000,399000,399500,399000,11
|
|
20231220,144700,1586909000,399500,399000,399500,399000,4
|
|
20231220,144600,1585312500,399500,399500,399500,399000,8
|
|
20231220,144500,1582117500,399500,399000,399500,399000,4
|
|
20231220,144400,1580520000,399000,399000,399000,399000,5
|
|
20231220,144300,1578525000,399500,399500,399500,399000,9
|
|
20231220,144200,1574931500,399500,399000,399500,399000,28
|
|
20231220,144100,1563748500,399500,399500,399500,399500,2
|
|
20231220,144000,1562949500,399000,399500,399500,399000,7
|
|
20231220,143900,1560155500,399500,399500,399500,399000,8
|
|
20231220,143800,1556960000,399000,399000,399000,399000,2
|
|
20231220,143700,1556162000,399500,399000,399500,399000,2
|
|
20231220,143600,1555363500,399500,399000,399500,399000,2
|
|
20231220,143500,1554565000,399500,399000,399500,399000,4
|
|
20231220,143400,1552968000,399000,399000,399000,399000,6
|
|
20231220,143300,1550574000,399000,399500,399500,399000,7
|
|
20231220,143200,1547779500,399500,399000,399500,399000,6
|
|
20231220,143100,1545384500,399500,399000,399500,399000,32
|
|
20231220,143000,1532607500,399000,399000,399000,399000,2
|
|
20231220,142900,1531809500,399000,399000,399000,399000,0
|
|
20231220,142800,1531809500,399000,399000,399000,399000,2
|
|
20231220,142700,1531011500,399500,399500,399500,399000,5
|
|
20231220,142600,1529014500,399500,399000,399500,399000,11
|
|
20231220,142500,1524625000,399000,399500,399500,399000,3
|
|
20231220,142400,1523427500,399000,399000,399000,399000,2
|
|
20231220,142300,1522629500,399500,399500,399500,399000,3
|
|
20231220,142200,1521431500,399000,399000,399000,399000,1
|
|
20231220,142100,1521032500,399000,399000,399000,399000,0
|
|
20231220,142000,1521032500,399000,399000,399000,399000,3
|
|
20231220,141900,1519835500,399500,399500,399500,399500,4
|
|
20231220,141800,1518237500,399000,399500,399500,399000,4
|
|
20231220,141700,1516640000,399000,399000,399500,399000,3
|
|
20231220,141600,1515442500,399500,399500,399500,399500,5
|
|
20231220,141500,1513445000,399500,399000,399500,399000,4
|
|
20231220,141400,1511848500,399000,399000,399000,399000,5
|
|
20231220,141300,1509853500,399000,399500,399500,399000,3
|
|
20231220,141200,1508655500,399000,399000,399000,399000,1
|
|
20231220,141100,1508256500,399500,399000,399500,399000,19
|
|
20231220,141000,1500667000,399000,399000,399500,399000,3
|
|
20231220,140900,1499469500,399500,399000,399500,399000,3
|
|
20231220,140800,1498271500,399000,399000,399000,399000,1
|
|
20231220,140700,1497872500,399500,399500,399500,399000,10
|
|
20231220,140600,1493881500,399500,399000,399500,399000,2
|
|
20231220,140500,1493083000,399000,399500,399500,399000,2
|
|
20231220,140400,1492284500,399500,399500,400000,399500,136
|
|
20231220,140300,1437941000,399000,399000,399000,399000,1
|
|
20231220,140200,1437542000,399500,399000,399500,399000,3
|
|
20231220,140100,1436344000,399500,399500,399500,399500,1
|
|
20231220,140000,1435944500,399500,399500,399500,399000,28
|
|
20231220,135900,1424759000,399500,399500,399500,399500,4
|
|
20231220,135800,1423161000,399000,399500,399500,399000,3
|
|
20231220,135700,1421963000,399500,399000,399500,399000,3
|
|
20231220,135600,1420765000,399500,399500,399500,399500,5
|
|
20231220,135500,1418767500,399500,399500,399500,399500,95
|
|
20231220,135400,1380815000,399500,399500,399500,399500,79
|
|
20231220,135300,1349254500,399500,399500,400000,399500,3
|
|
20231220,135200,1348055500,400000,399500,400000,399500,3
|
|
20231220,135100,1346856000,400000,399500,400000,399500,2
|
|
20231220,135000,1346056500,399500,399500,399500,399500,23
|
|
20231220,134900,1336868000,399500,400000,400000,399500,8
|
|
20231220,134800,1333671500,399500,400000,400000,399500,4
|
|
20231220,134700,1332072500,399500,400000,400000,399500,4
|
|
20231220,134600,1330474000,400000,400000,400000,399500,3
|
|
20231220,134500,1329274500,399500,400000,400000,399500,3
|
|
20231220,134400,1328075000,400000,400000,400000,400000,2
|
|
20231220,134300,1327275000,399500,400000,400000,399500,2
|
|
20231220,134200,1326475500,399500,399500,399500,399500,2
|
|
20231220,134100,1325676500,399500,399500,399500,399500,2
|
|
20231220,134000,1324877500,399500,400000,400000,399500,3
|
|
20231220,133900,1323678000,399500,399500,399500,399500,0
|
|
20231220,133800,1323678000,399500,399500,399500,399500,2
|
|
20231220,133700,1322879000,400000,399500,400000,399500,3
|
|
20231220,133600,1321679500,400000,399500,400000,399500,3
|
|
20231220,133500,1320480500,399500,399500,399500,399500,25
|
|
20231220,133400,1310493000,399500,399500,399500,399500,0
|
|
20231220,133300,1310493000,399500,399500,399500,399500,67
|
|
20231220,133200,1283726500,400000,399500,400000,399500,5
|
|
20231220,133100,1281727000,400000,399500,400000,399500,2
|
|
20231220,133000,1280927500,400000,400000,400000,399500,5
|
|
20231220,132900,1278928500,400000,400000,400000,399500,5
|
|
20231220,132800,1276929500,400000,400000,400000,399500,8
|
|
20231220,132700,1273730000,400000,400000,400000,399500,30
|
|
20231220,132600,1261733500,400000,400000,400000,400000,2
|
|
20231220,132500,1260933500,399500,400000,400000,399500,3
|
|
20231220,132400,1259734500,400000,400000,400000,400000,3
|
|
20231220,132300,1258534500,399500,400000,400000,399500,7
|
|
20231220,132200,1255735000,400000,400000,400000,399500,6
|
|
20231220,132100,1253335500,400000,400000,400000,400000,1
|
|
20231220,132000,1252935500,400000,399000,400000,399000,181
|
|
20231220,131900,1180600500,399000,399500,399500,399000,60
|
|
20231220,131800,1156660000,399000,399500,399500,399000,3
|
|
20231220,131700,1155462000,399500,399500,399500,399000,171
|
|
20231220,131600,1087173500,399500,399500,399500,399500,3
|
|
20231220,131500,1085975000,399000,399000,399000,399000,3
|
|
20231220,131400,1084778000,399000,399000,399000,399000,109
|
|
20231220,131300,1041287000,399000,399000,399500,399000,9
|
|
20231220,131200,1037695500,399500,399000,399500,399000,9
|
|
20231220,131100,1034103500,399000,399500,399500,399000,5
|
|
20231220,131000,1032108000,399500,399000,399500,399000,116
|
|
20231220,130900,985820500,399000,399000,399500,399000,7
|
|
20231220,130800,983026500,399000,399000,399500,399000,11
|
|
20231220,130700,978637000,399000,399000,399500,399000,14
|
|
20231220,130600,973050500,399000,399500,399500,399000,5
|
|
20231220,130500,971055000,399500,399500,399500,399000,16
|
|
20231220,130400,964669500,399000,399000,399500,399000,3
|
|
20231220,130300,963472000,399000,399500,399500,399000,2
|
|
20231220,130200,962673500,399000,399500,399500,399000,2
|
|
20231220,130100,961875000,399500,399000,399500,399000,21
|
|
20231220,130000,953494500,399000,399500,399500,399000,5
|
|
20231220,125900,951498000,399000,399000,399500,399000,4
|
|
20231220,125800,949901000,399500,399500,399500,399500,4
|
|
20231220,125700,948303000,399500,399500,399500,399000,30
|
|
20231220,125600,936320000,399500,399000,399500,399000,2
|
|
20231220,125500,935521500,399500,399500,399500,399000,9
|
|
20231220,125400,931926500,399500,399000,399500,399000,3
|
|
20231220,125300,930728500,399500,399500,399500,399000,3
|
|
20231220,125200,929530500,399500,399500,399500,399000,3
|
|
20231220,125100,928332500,399000,399000,399000,399000,0
|
|
20231220,125000,928332500,399000,399500,399500,399000,2
|
|
20231220,124900,927534000,399500,399000,399500,399000,22
|
|
20231220,124800,918755500,399000,399500,399500,399000,2
|
|
20231220,124700,917957000,399000,399500,399500,399000,61
|
|
20231220,124600,893612000,399500,399500,399500,399500,0
|
|
20231220,124500,893612000,399500,399500,399500,399000,20
|
|
20231220,124400,885623000,399500,399000,399500,399000,2
|
|
20231220,124300,884824500,399500,399500,399500,399500,1
|
|
20231220,124200,884425000,399500,399500,399500,399000,7
|
|
20231220,124100,881630000,399500,399500,399500,399500,14
|
|
20231220,124000,876037000,399500,399000,399500,398500,181
|
|
20231220,123900,803795000,399000,399000,399000,398500,3
|
|
20231220,123800,802598500,399000,399000,399000,399000,1
|
|
20231220,123700,802199500,399000,398500,399000,398500,14
|
|
20231220,123600,796614000,399000,399000,399000,399000,7
|
|
20231220,123500,793821000,398500,398500,398500,398500,6
|
|
20231220,123400,791430000,398500,398500,399000,398500,5
|
|
20231220,123300,789437000,399000,399000,399000,399000,3
|
|
20231220,123200,788240000,399000,398500,399000,398500,3
|
|
20231220,123100,787043500,398500,398500,398500,398500,0
|
|
20231220,123000,787043500,398500,399000,399000,398500,2
|
|
20231220,122900,786246000,399000,398500,399000,398500,23
|
|
20231220,122800,777079500,399000,399000,399000,399000,4
|
|
20231220,122700,775483500,398500,399000,399000,398500,2
|
|
20231220,122600,774686000,399000,399000,399000,399000,1
|
|
20231220,122500,774287000,399000,399000,399000,398500,3
|
|
20231220,122400,773090500,398500,398500,398500,398500,44
|
|
20231220,122300,755556500,399000,398500,399000,398500,3
|
|
20231220,122200,754360000,399000,399000,399000,398500,38
|
|
20231220,122100,739198500,399000,399000,399000,399000,2
|
|
20231220,122000,738400500,398500,398500,398500,398500,3
|
|
20231220,121900,737205000,399000,398500,399000,398500,2
|
|
20231220,121800,736407500,399000,399000,399000,399000,1
|
|
20231220,121700,736008500,399000,398500,399000,398500,3
|
|
20231220,121600,734812000,398500,399000,399000,398500,12
|
|
20231220,121500,730029500,398500,399000,399000,398500,2
|
|
20231220,121400,729232000,399000,399000,399000,398500,4
|
|
20231220,121300,727636500,399000,399000,399000,399000,3
|
|
20231220,121200,726439500,399000,399000,399000,398500,5
|
|
20231220,121100,724445000,399000,399000,399000,399000,1
|
|
20231220,121000,724046000,398500,399000,399000,398500,3
|
|
20231220,120900,722849500,399000,398500,399000,398500,3
|
|
20231220,120800,721653000,399000,399000,399000,399000,1
|
|
20231220,120700,721254000,399000,398500,399000,398500,2
|
|
20231220,120600,720456500,399000,399000,399000,399000,3
|
|
20231220,120500,719259500,398500,399000,399000,398500,3
|
|
20231220,120400,718063500,398500,399000,399000,398500,8
|
|
20231220,120300,714874500,399000,399000,399000,399000,1
|
|
20231220,120200,714475500,398500,399000,399000,398500,14
|
|
20231220,120100,708890000,399000,399000,399000,399000,3
|
|
20231220,120000,707693000,398500,399000,399000,398500,5
|
|
20231220,115900,705699000,398500,399000,399000,398500,2
|
|
20231220,115800,704901500,398500,399000,399000,398500,2
|
|
20231220,115700,704104000,398500,399000,399000,398500,2
|
|
20231220,115600,703306500,399000,399000,399000,399000,2
|
|
20231220,115500,702508500,398500,398500,399000,398500,3
|
|
20231220,115400,701312500,399000,398500,399000,398500,22
|
|
20231220,115300,692545000,399000,399000,399000,399000,1
|
|
20231220,115200,692146000,398500,398500,398500,398500,1
|
|
20231220,115100,691747500,398500,398500,399000,398500,3
|
|
20231220,115000,690551500,398500,399000,399000,398500,4
|
|
20231220,114900,688956000,399000,398500,399000,398500,3
|
|
20231220,114800,687759500,398500,398500,398500,398500,0
|
|
20231220,114700,687759500,398500,398500,398500,398500,48
|
|
20231220,114600,668631500,399000,399000,399000,399000,2
|
|
20231220,114500,667833500,399000,398500,399000,398500,58
|
|
20231220,114400,644713500,398000,398500,398500,398000,2
|
|
20231220,114300,643917000,398000,398000,398000,398000,0
|
|
20231220,114200,643917000,398000,398500,398500,398000,3
|
|
20231220,114100,642722000,398000,398000,398000,398000,0
|
|
20231220,114000,642722000,398000,398500,398500,398000,4
|
|
20231220,113900,641129500,398500,398000,398500,398000,2
|
|
20231220,113800,640333000,398500,398500,398500,398500,2
|
|
20231220,113700,639536000,398000,398000,398000,398000,1
|
|
20231220,113600,639138000,398500,398500,398500,398500,1
|
|
20231220,113500,638739500,398000,398000,398000,398000,3
|
|
20231220,113400,637545500,398000,398000,398500,398000,7
|
|
20231220,113300,634758500,398500,398500,398500,398500,1
|
|
20231220,113200,634360000,398500,398500,398500,398000,3
|
|
20231220,113100,633165000,398000,398000,398000,398000,0
|
|
20231220,113000,633165000,398000,398000,398500,398000,3
|
|
20231220,112900,631970500,398000,398000,398000,398000,1
|
|
20231220,112800,631572500,398500,398000,398500,398000,5
|
|
20231220,112700,629580500,398000,398000,398000,398000,8
|
|
20231220,112600,626396500,398500,397500,398500,397500,3
|
|
20231220,112500,625202500,397500,397500,397500,397500,0
|
|
20231220,112400,625202500,397500,397500,397500,397500,27
|
|
20231220,112300,614470000,397500,397500,397500,397500,0
|
|
20231220,112200,614470000,397500,397500,398000,397500,4
|
|
20231220,112100,612879000,398000,398000,398000,398000,26
|
|
20231220,112000,602531000,398000,398000,398000,398000,3
|
|
20231220,111900,601337000,398000,398000,398000,398000,1
|
|
20231220,111800,600939000,398000,398000,398000,398000,5
|
|
20231220,111700,598949000,398000,397500,398000,397500,2
|
|
20231220,111600,598153500,398000,398000,398000,398000,1
|
|
20231220,111500,597755500,397500,398000,398000,397500,7
|
|
20231220,111400,594970000,398000,398000,398000,398000,39
|
|
20231220,111300,579448000,398000,398000,398000,398000,1
|
|
20231220,111200,579050000,398000,398000,398500,398000,4
|
|
20231220,111100,577457500,398500,398500,398500,398500,1
|
|
20231220,111000,577059000,398500,398000,398500,398000,3
|
|
20231220,110900,575864500,398000,398000,398000,398000,6
|
|
20231220,110800,573476500,398000,399000,399000,398000,68
|
|
20231220,110700,546386000,398500,399000,399000,398500,25
|
|
20231220,110600,536422000,398500,398500,398500,398500,2
|
|
20231220,110500,535625000,398500,398500,398500,398500,1
|
|
20231220,110400,535226500,399000,398500,399000,398500,2
|
|
20231220,110300,534429000,399000,398500,399000,398500,3
|
|
20231220,110200,533233000,398500,398500,399000,398500,3
|
|
20231220,110100,532037000,398500,398500,399000,398500,3
|
|
20231220,110000,530841000,398500,398500,398500,398500,1
|
|
20231220,105900,530442500,399000,399000,399000,398500,9
|
|
20231220,105800,526855000,398500,398500,398500,398500,0
|
|
20231220,105700,526855000,398500,399000,399000,398500,2
|
|
20231220,105600,526057500,399000,399000,399000,399000,1
|
|
20231220,105500,525658500,398500,398500,399000,398500,3
|
|
20231220,105400,524462500,398500,398500,398500,398500,1
|
|
20231220,105300,524064000,399000,399000,399000,399000,1
|
|
20231220,105200,523665000,398500,398500,398500,398500,5
|
|
20231220,105100,521672500,398500,398500,399000,398500,7
|
|
20231220,105000,518881000,398500,398500,398500,398500,0
|
|
20231220,104900,518881000,398500,398500,398500,398500,1
|
|
20231220,104800,518482500,398500,398500,398500,398500,0
|
|
20231220,104700,518482500,398500,398500,398500,398500,1
|
|
20231220,104600,518084000,398500,398500,398500,398500,1
|
|
20231220,104500,517685500,399000,399000,399000,399000,1
|
|
20231220,104400,517286500,398500,398500,398500,398500,1
|
|
20231220,104300,516888000,399000,398500,399000,398500,11
|
|
20231220,104200,512499500,398500,398500,398500,398500,3
|
|
20231220,104100,511304000,398500,398500,398500,398500,1
|
|
20231220,104000,510905500,399000,399000,399000,399000,4
|
|
20231220,103900,509309500,398500,398500,398500,398500,1
|
|
20231220,103800,508911000,398500,398500,398500,398500,18
|
|
20231220,103700,501738000,398500,398500,398500,398500,2
|
|
20231220,103600,500941000,398500,398000,398500,398000,3
|
|
20231220,103500,499746000,398500,398500,398500,398500,1
|
|
20231220,103400,499347500,398000,398000,398000,398000,0
|
|
20231220,103300,499347500,398000,398500,398500,398000,11
|
|
20231220,103200,494965000,398500,398500,398500,398500,2
|
|
20231220,103100,494168000,398500,398500,398500,398500,3
|
|
20231220,103000,492972500,399000,399000,399000,399000,1
|
|
20231220,102900,492573500,398500,398500,398500,398500,1
|
|
20231220,102800,492175000,398500,398500,398500,398500,27
|
|
20231220,102700,481415500,398500,398500,398500,398500,4
|
|
20231220,102600,479821500,398500,398500,398500,398500,16
|
|
20231220,102500,473445500,398500,398500,398500,398500,41
|
|
20231220,102400,457107000,399000,399000,399000,398500,3
|
|
20231220,102300,455910500,399000,399000,399000,399000,1
|
|
20231220,102200,455511500,398500,399000,399000,398500,2
|
|
20231220,102100,454714000,399000,398500,399000,398500,3
|
|
20231220,102000,453518000,398500,398500,398500,398500,3
|
|
20231220,101900,452322500,399000,398500,399000,398500,2
|
|
20231220,101800,451525000,398500,398500,398500,398500,3
|
|
20231220,101700,450329500,398500,399000,399000,398500,23
|
|
20231220,101600,441162500,398500,398500,398500,398500,2
|
|
20231220,101500,440365500,399000,398500,399000,398500,3
|
|
20231220,101400,439169500,398500,399000,399000,398500,8
|
|
20231220,101300,435980500,398500,398500,398500,398500,1
|
|
20231220,101200,435582000,398500,399000,399000,398500,2
|
|
20231220,101100,434784500,398500,398500,398500,398500,1
|
|
20231220,101000,434386000,399000,399000,399000,399000,0
|
|
20231220,100900,434386000,399000,398500,399000,398500,2
|
|
20231220,100800,433588500,399000,399000,399000,397000,279
|
|
20231220,100700,322471500,398500,398500,398500,398500,1
|
|
20231220,100600,322073000,399000,398500,399000,398500,2
|
|
20231220,100500,321275500,398500,399000,399000,398500,8
|
|
20231220,100400,318087000,398500,399000,399000,398500,2
|
|
20231220,100300,317289500,399000,398500,399000,398500,3
|
|
20231220,100200,316093500,398500,398500,398500,398500,1
|
|
20231220,100100,315695000,399000,398500,399000,398500,5
|
|
20231220,100000,313702000,398500,399000,399000,398500,13
|
|
20231220,095900,308520500,399000,398500,399000,398500,2
|
|
20231220,095800,307723000,399000,398500,399000,398500,6
|
|
20231220,095700,305331500,398000,398500,398500,398000,4
|
|
20231220,095600,303738000,398500,398000,398500,398000,3
|
|
20231220,095500,302543000,399000,399000,399000,399000,0
|
|
20231220,095400,302543000,399000,398500,399000,398000,38
|
|
20231220,095300,287399500,398500,398000,398500,398000,8
|
|
20231220,095200,284213000,398500,398000,398500,398000,4
|
|
20231220,095100,282620500,398000,398500,398500,398000,3
|
|
20231220,095000,281425500,398500,398500,398500,398500,3
|
|
20231220,094900,280230000,398000,398500,398500,398000,3
|
|
20231220,094800,279035000,398500,398500,398500,398500,4
|
|
20231220,094700,277441000,398000,399000,399000,398000,12
|
|
20231220,094600,272659000,398500,398500,398500,398500,6
|
|
20231220,094500,270268000,398500,398500,398500,398500,0
|
|
20231220,094400,270268000,398500,398500,398500,398500,10
|
|
20231220,094300,266283000,399000,398500,399000,398500,12
|
|
20231220,094200,261500500,399000,398500,399000,398500,2
|
|
20231220,094100,260703000,398500,398500,398500,398500,11
|
|
20231220,094000,256319500,399000,398500,399000,398500,51
|
|
20231220,093900,235990500,399000,399000,399000,399000,1
|
|
20231220,093800,235591500,398500,398500,399000,398500,6
|
|
20231220,093700,233200000,399000,399000,399000,399000,5
|
|
20231220,093600,231205000,399000,399000,399000,399000,1
|
|
20231220,093500,230806000,399000,399000,399000,399000,3
|
|
20231220,093400,229609000,399000,399000,399000,399000,0
|
|
20231220,093300,229609000,399000,399000,399000,399000,0
|
|
20231220,093200,229609000,399000,398500,399000,398500,13
|
|
20231220,093100,224425000,398500,398500,399000,398500,23
|
|
20231220,093000,215259000,398000,398000,398000,398000,1
|
|
20231220,092900,214861000,398500,398500,398500,398500,6
|
|
20231220,092800,212470000,398500,398500,398500,398500,23
|
|
20231220,092700,203304500,398500,399000,399000,398500,3
|
|
20231220,092600,202108000,399000,399000,399000,399000,6
|
|
20231220,092500,199714000,399000,399000,399000,399000,27
|
|
20231220,092400,188941000,399500,399500,399500,399500,1
|
|
20231220,092300,188541500,399500,399000,399500,399000,49
|
|
20231220,092200,168986500,399000,399000,399000,399000,7
|
|
20231220,092100,166193500,399000,399000,399000,399000,1
|
|
20231220,092000,165794500,399000,398500,399000,398500,13
|
|
20231220,091900,160608000,398500,399000,399000,398500,15
|
|
20231220,091800,154627500,399000,399000,399000,398500,16
|
|
20231220,091700,148246500,399000,399000,399000,399000,6
|
|
20231220,091600,145852500,399000,398000,399000,398000,6
|
|
20231220,091500,143460500,399000,399000,399000,399000,10
|
|
20231220,091400,139470500,398500,398500,398500,398500,9
|
|
20231220,091300,135884000,398500,399000,399000,398500,7
|
|
20231220,091200,133094000,399000,398500,399000,398500,32
|
|
20231220,091100,120335000,398500,398500,398500,398500,33
|
|
20231220,091000,107184500,399000,399000,399000,399000,6
|
|
20231220,090900,104790500,399000,399000,399000,399000,3
|
|
20231220,090800,103593500,399000,399000,399000,399000,4
|
|
20231220,090700,101997500,399000,399000,399000,399000,6
|
|
20231220,090600,99603500,399000,399000,399000,399000,6
|
|
20231220,090500,97209500,399000,399000,399000,399000,10
|
|
20231220,090400,93219500,398000,398000,398000,398000,7
|
|
20231220,090300,90433500,399500,399000,399500,399000,60
|
|
20231220,090200,66491500,399000,399000,399500,399000,13
|
|
20231220,090100,61302500,399000,398000,399500,397500,96
|
|
20231220,090000,23073500,397500,398000,398000,397500,58
|