591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,184800,1162834500,396500,396500,396500,396500,332
|
|
20231221,184700,1162834500,396500,396500,396500,396500,0
|
|
20231221,184600,1162834500,396500,396500,396500,396500,0
|
|
20231221,184500,1162834500,396500,396500,396500,396500,0
|
|
20231221,184400,1162834500,396500,396500,396500,396500,0
|
|
20231221,184300,1162834500,396500,396500,396500,396500,0
|
|
20231221,184200,1162834500,396500,396500,396500,396500,0
|
|
20231221,184100,1162834500,396500,396500,396500,396500,0
|
|
20231221,184000,1162834500,396500,396500,396500,396500,0
|
|
20231221,183900,1162834500,396500,396500,396500,396500,0
|
|
20231221,183800,1162834500,396500,396500,396500,396500,0
|
|
20231221,183700,1162834500,396500,396500,396500,396500,0
|
|
20231221,183600,1162834500,396500,396500,396500,396500,0
|
|
20231221,183500,1162834500,396500,396500,396500,396500,0
|
|
20231221,183400,1162834500,396500,396500,396500,396500,0
|
|
20231221,183300,1162834500,396500,396500,396500,396500,0
|
|
20231221,183200,1162834500,396500,396500,396500,396500,0
|
|
20231221,183100,1162834500,396500,396500,396500,396500,0
|
|
20231221,183000,1162834500,396500,396500,396500,396500,0
|
|
20231221,182900,1162834500,396500,396500,396500,396500,0
|
|
20231221,182800,1162834500,396500,396500,396500,396500,0
|
|
20231221,182700,1162834500,396500,396500,396500,396500,0
|
|
20231221,182600,1162834500,396500,396500,396500,396500,0
|
|
20231221,182500,1162834500,396500,396500,396500,396500,0
|
|
20231221,182400,1162834500,396500,396500,396500,396500,0
|
|
20231221,182300,1162834500,396500,396500,396500,396500,0
|
|
20231221,182200,1162834500,396500,396500,396500,396500,0
|
|
20231221,182100,1162834500,396500,396500,396500,396500,0
|
|
20231221,182000,1162834500,396500,396500,396500,396500,0
|
|
20231221,181900,1162834500,396500,396500,396500,396500,0
|
|
20231221,181800,1162834500,396500,396500,396500,396500,332
|
|
20231221,181700,1162834500,396500,396500,396500,396500,0
|
|
20231221,181600,1162834500,396500,396500,396500,396500,0
|
|
20231221,181500,1162834500,396500,396500,396500,396500,0
|
|
20231221,181400,1162834500,396500,396500,396500,396500,0
|
|
20231221,181300,1162834500,396500,396500,396500,396500,0
|
|
20231221,181200,1162834500,396500,396500,396500,396500,0
|
|
20231221,181100,1162834500,396500,396500,396500,396500,0
|
|
20231221,181000,1162834500,396500,396500,396500,396500,0
|
|
20231221,180900,1162834500,396500,396500,396500,396500,0
|
|
20231221,180800,1162834500,396500,396500,396500,396500,0
|
|
20231221,180700,1162834500,396500,396500,396500,396500,0
|
|
20231221,180600,1162834500,396500,396500,396500,396500,0
|
|
20231221,180500,1162834500,396500,396500,396500,396500,0
|
|
20231221,180400,1162834500,396500,396500,396500,396500,0
|
|
20231221,180300,1162834500,396500,396500,396500,396500,0
|
|
20231221,180200,1162834500,396500,396500,396500,396500,0
|
|
20231221,180100,1162834500,396500,396500,396500,396500,0
|
|
20231221,180000,1162834500,396500,396500,396500,396500,0
|
|
20231221,175900,1162834500,396500,396500,396500,396500,0
|
|
20231221,175800,1162834500,396500,396500,396500,396500,0
|
|
20231221,175700,1162834500,396500,396500,396500,396500,0
|
|
20231221,175600,1162834500,396500,396500,396500,396500,0
|
|
20231221,175500,1162834500,396500,396500,396500,396500,0
|
|
20231221,175400,1162834500,396500,396500,396500,396500,0
|
|
20231221,175300,1162834500,396500,396500,396500,396500,0
|
|
20231221,175200,1162834500,396500,396500,396500,396500,0
|
|
20231221,175100,1162834500,396500,396500,396500,396500,0
|
|
20231221,175000,1162834500,396500,396500,396500,396500,0
|
|
20231221,174900,1162834500,396500,396500,396500,396500,0
|
|
20231221,174800,1162834500,396500,396500,396500,396500,332
|
|
20231221,174700,1162834500,396500,396500,396500,396500,0
|
|
20231221,174600,1162834500,396500,396500,396500,396500,0
|
|
20231221,174500,1162834500,396500,396500,396500,396500,0
|
|
20231221,174400,1162834500,396500,396500,396500,396500,0
|
|
20231221,174300,1162834500,396500,396500,396500,396500,0
|
|
20231221,174200,1162834500,396500,396500,396500,396500,0
|
|
20231221,174100,1162834500,396500,396500,396500,396500,0
|
|
20231221,174000,1162834500,396500,396500,396500,396500,0
|
|
20231221,173900,1162834500,396500,396500,396500,396500,0
|
|
20231221,173800,1162834500,396500,396500,396500,396500,0
|
|
20231221,173700,1162834500,396500,396500,396500,396500,0
|
|
20231221,173600,1162834500,396500,396500,396500,396500,0
|
|
20231221,173500,1162834500,396500,396500,396500,396500,0
|
|
20231221,173400,1162834500,396500,396500,396500,396500,0
|
|
20231221,173300,1162834500,396500,396500,396500,396500,0
|
|
20231221,173200,1162834500,396500,396500,396500,396500,0
|
|
20231221,173100,1162834500,396500,396500,396500,396500,0
|
|
20231221,173000,1162834500,396500,396500,396500,396500,0
|
|
20231221,172900,1162834500,396500,396500,396500,396500,0
|
|
20231221,172800,1162834500,396500,396500,396500,396500,0
|
|
20231221,172700,1162834500,396500,396500,396500,396500,0
|
|
20231221,172600,1162834500,396500,396500,396500,396500,0
|
|
20231221,172500,1162834500,396500,396500,396500,396500,0
|
|
20231221,172400,1162834500,396500,396500,396500,396500,0
|
|
20231221,172300,1162834500,396500,396500,396500,396500,0
|
|
20231221,172200,1162834500,396500,396500,396500,396500,0
|
|
20231221,172100,1162834500,396500,396500,396500,396500,0
|
|
20231221,172000,1162834500,396500,396500,396500,396500,0
|
|
20231221,171900,1162834500,396500,396500,396500,396500,0
|
|
20231221,171800,1162834500,396500,396500,396500,396500,332
|
|
20231221,171700,1162834500,396500,396500,396500,396500,0
|
|
20231221,171600,1162834500,396500,396500,396500,396500,0
|
|
20231221,171500,1162834500,396500,396500,396500,396500,0
|
|
20231221,171400,1162834500,396500,396500,396500,396500,0
|
|
20231221,171300,1162834500,396500,396500,396500,396500,0
|
|
20231221,171200,1162834500,396500,396500,396500,396500,0
|
|
20231221,171100,1162834500,396500,396500,396500,396500,0
|
|
20231221,171000,1162834500,396500,396500,396500,396500,0
|
|
20231221,170900,1162834500,396500,396500,396500,396500,0
|
|
20231221,170800,1162834500,396500,396500,396500,396500,0
|
|
20231221,170700,1162834500,396500,396500,396500,396500,0
|
|
20231221,170600,1162834500,396500,396500,396500,396500,0
|
|
20231221,170500,1162834500,396500,396500,396500,396500,0
|
|
20231221,170400,1162834500,396500,396500,396500,396500,0
|
|
20231221,170300,1162834500,396500,396500,396500,396500,0
|
|
20231221,170200,1162834500,396500,396500,396500,396500,0
|
|
20231221,170100,1162834500,396500,396500,396500,396500,0
|
|
20231221,170000,1162834500,396500,396500,396500,396500,0
|
|
20231221,165900,1162834500,396500,396500,396500,396500,0
|
|
20231221,165800,1162834500,396500,396500,396500,396500,0
|
|
20231221,165700,1162834500,396500,396500,396500,396500,0
|
|
20231221,165600,1162834500,396500,396500,396500,396500,0
|
|
20231221,165500,1162834500,396500,396500,396500,396500,0
|
|
20231221,165400,1162834500,396500,396500,396500,396500,0
|
|
20231221,165300,1162834500,396500,396500,396500,396500,0
|
|
20231221,165200,1162834500,396500,396500,396500,396500,0
|
|
20231221,165100,1162834500,396500,396500,396500,396500,0
|
|
20231221,165000,1162834500,396500,396500,396500,396500,0
|
|
20231221,164900,1162834500,396500,396500,396500,396500,0
|
|
20231221,164800,1162834500,396500,396500,396500,396500,332
|
|
20231221,164700,1162834500,396500,396500,396500,396500,0
|
|
20231221,164600,1162834500,396500,396500,396500,396500,0
|
|
20231221,164500,1162834500,396500,396500,396500,396500,0
|
|
20231221,164400,1162834500,396500,396500,396500,396500,0
|
|
20231221,164300,1162834500,396500,396500,396500,396500,0
|
|
20231221,164200,1162834500,396500,396500,396500,396500,0
|
|
20231221,164100,1162834500,396500,396500,396500,396500,0
|
|
20231221,164000,1162834500,396500,396500,396500,396500,0
|
|
20231221,163900,1162834500,396500,396500,396500,396500,0
|
|
20231221,163800,1162834500,396500,396500,396500,396500,0
|
|
20231221,163700,1162834500,396500,396500,396500,396500,0
|
|
20231221,163600,1162834500,396500,396500,396500,396500,0
|
|
20231221,163500,1162834500,396500,396500,396500,396500,0
|
|
20231221,163400,1162834500,396500,396500,396500,396500,0
|
|
20231221,163300,1162834500,396500,396500,396500,396500,0
|
|
20231221,163200,1162834500,396500,396500,396500,396500,0
|
|
20231221,163100,1162834500,396500,396500,396500,396500,0
|
|
20231221,163000,1162834500,396500,396500,396500,396500,0
|
|
20231221,162900,1162834500,396500,396500,396500,396500,0
|
|
20231221,162800,1162834500,396500,396500,396500,396500,0
|
|
20231221,162700,1162834500,396500,396500,396500,396500,0
|
|
20231221,162600,1162834500,396500,396500,396500,396500,0
|
|
20231221,162500,1162834500,396500,396500,396500,396500,0
|
|
20231221,162400,1162834500,396500,396500,396500,396500,0
|
|
20231221,162300,1162834500,396500,396500,396500,396500,0
|
|
20231221,162200,1162834500,396500,396500,396500,396500,0
|
|
20231221,162100,1162834500,396500,396500,396500,396500,0
|
|
20231221,162000,1162834500,396500,396500,396500,396500,0
|
|
20231221,161900,1162834500,396500,396500,396500,396500,0
|
|
20231221,161800,1162834500,396500,396500,396500,396500,332
|
|
20231221,161700,1162834500,396500,396500,396500,396500,0
|
|
20231221,161600,1162834500,396500,396500,396500,396500,0
|
|
20231221,161500,1162834500,396500,396500,396500,396500,0
|
|
20231221,161400,1162834500,396500,396500,396500,396500,0
|
|
20231221,161300,1162834500,396500,396500,396500,396500,0
|
|
20231221,161200,1162834500,396500,396500,396500,396500,0
|
|
20231221,161100,1162834500,396500,396500,396500,396500,0
|
|
20231221,161000,1162834500,396500,396500,396500,396500,0
|
|
20231221,160900,1162834500,396500,396500,396500,396500,0
|
|
20231221,160800,1162834500,396500,396500,396500,396500,0
|
|
20231221,160700,1162834500,396500,396500,396500,396500,0
|
|
20231221,160600,1162834500,396500,396500,396500,396500,0
|
|
20231221,160500,1162834500,396500,396500,396500,396500,0
|
|
20231221,160400,1162834500,396500,396500,396500,396500,0
|
|
20231221,160300,1162834500,396500,396500,396500,396500,0
|
|
20231221,160200,1162834500,396500,396500,396500,396500,0
|
|
20231221,160100,1162834500,396500,396500,396500,396500,0
|
|
20231221,160000,1162834500,396500,396500,396500,396500,0
|
|
20231221,155900,1162834500,396500,396500,396500,396500,0
|
|
20231221,155800,1162834500,396500,396500,396500,396500,0
|
|
20231221,155700,1162834500,396500,396500,396500,396500,0
|
|
20231221,155600,1162834500,396500,396500,396500,396500,0
|
|
20231221,155500,1162834500,396500,396500,396500,396500,0
|
|
20231221,155400,1162834500,396500,396500,396500,396500,0
|
|
20231221,155300,1162834500,396500,396500,396500,396500,0
|
|
20231221,155200,1162834500,396500,396500,396500,396500,0
|
|
20231221,155100,1162834500,396500,396500,396500,396500,0
|
|
20231221,155000,1162834500,396500,396500,396500,396500,0
|
|
20231221,154900,1162834500,396500,396500,396500,396500,0
|
|
20231221,154800,1162834500,396500,396500,396500,396500,332
|
|
20231221,154700,1162834500,396500,396500,396500,396500,0
|
|
20231221,154600,1162834500,396500,396500,396500,396500,0
|
|
20231221,154500,1162834500,396500,396500,396500,396500,0
|
|
20231221,154400,1162834500,396500,396500,396500,396500,0
|
|
20231221,154300,1162834500,396500,396500,396500,396500,0
|
|
20231221,154200,1162834500,396500,396500,396500,396500,0
|
|
20231221,154100,1162834500,396500,396500,396500,396500,0
|
|
20231221,154000,1162834500,396500,396500,396500,396500,0
|
|
20231221,153900,1162834500,396500,396500,396500,396500,0
|
|
20231221,153800,1162834500,396500,396500,396500,396500,0
|
|
20231221,153700,1162834500,396500,396500,396500,396500,0
|
|
20231221,153600,1162834500,396500,396500,396500,396500,0
|
|
20231221,153500,1162834500,396500,396500,396500,396500,0
|
|
20231221,153400,1162834500,396500,396500,396500,396500,0
|
|
20231221,153300,1162834500,396500,396500,396500,396500,0
|
|
20231221,153200,1162834500,396500,396500,396500,396500,0
|
|
20231221,153100,1162834500,396500,396500,396500,396500,0
|
|
20231221,153000,1162834500,396500,396500,396500,396500,332
|
|
20231221,152900,1031196500,395500,395500,395500,395500,0
|
|
20231221,152800,1031196500,395500,395500,395500,395500,0
|
|
20231221,152700,1031196500,395500,395500,395500,395500,0
|
|
20231221,152600,1031196500,395500,395500,395500,395500,0
|
|
20231221,152500,1031196500,395500,395500,395500,395500,0
|
|
20231221,152400,1031196500,395500,395500,395500,395500,0
|
|
20231221,152300,1031196500,395500,395500,395500,395500,0
|
|
20231221,152200,1031196500,395500,395500,395500,395500,0
|
|
20231221,152100,1031196500,395500,395500,395500,395500,0
|
|
20231221,152000,1031196500,395500,395500,395500,395500,0
|
|
20231221,151900,1031196500,395500,395500,395500,395500,14
|
|
20231221,151800,1025659500,397000,396500,397000,395500,14
|
|
20231221,151700,1020113500,396500,396500,396500,396000,5
|
|
20231221,151600,1018132000,397000,396500,397000,395500,52
|
|
20231221,151500,997537500,396000,396000,396000,396000,9
|
|
20231221,151400,993973500,397000,397000,397000,396500,14
|
|
20231221,151300,988420000,397000,396500,397000,396500,23
|
|
20231221,151200,979289500,396500,397000,397000,396500,2
|
|
20231221,151100,978496000,396000,396000,396000,396000,1
|
|
20231221,151000,978100000,396500,396000,397000,396000,35
|
|
20231221,150900,964221000,396500,396500,396500,396500,1
|
|
20231221,150800,963824500,396000,396000,396000,396000,2
|
|
20231221,150700,963032500,396500,397000,397000,396500,78
|
|
20231221,150600,932099500,396500,397000,397000,396500,11
|
|
20231221,150500,927733000,397000,396500,397000,396500,4
|
|
20231221,150400,926145500,396500,397000,397000,396500,2
|
|
20231221,150300,925352000,397000,397000,397000,397000,1
|
|
20231221,150200,924955000,396500,396500,397000,396500,7
|
|
20231221,150100,922177000,397000,397000,397000,397000,0
|
|
20231221,150000,922177000,397000,397000,397000,396500,11
|
|
20231221,145900,917810500,396500,397000,397000,396500,2
|
|
20231221,145800,917017000,396500,396500,396500,396500,1
|
|
20231221,145700,916620500,397000,397000,397000,397000,12
|
|
20231221,145600,911856500,396500,396500,397000,396500,3
|
|
20231221,145500,910666500,397000,397000,397000,397000,1
|
|
20231221,145400,910269500,397000,396500,397000,396500,6
|
|
20231221,145300,907889500,396500,397000,397000,396500,12
|
|
20231221,145200,903126000,397500,396500,397500,396500,2
|
|
20231221,145100,902332000,397500,397500,397500,397500,1
|
|
20231221,145000,901934500,397500,396500,397500,396500,3
|
|
20231221,144900,900744000,397500,397500,397500,397500,0
|
|
20231221,144800,900744000,397500,397000,397500,396500,24
|
|
20231221,144700,891216000,396500,396500,397000,396500,9
|
|
20231221,144600,887646500,396500,396500,396500,396500,1
|
|
20231221,144500,887250000,396500,396500,396500,396500,1
|
|
20231221,144400,886853500,397000,396500,397000,396500,10
|
|
20231221,144300,882884000,396500,396500,396500,396500,0
|
|
20231221,144200,882884000,396500,396500,396500,396500,1
|
|
20231221,144100,882487500,396500,396500,396500,396500,1
|
|
20231221,144000,882091000,397500,396500,397500,396500,2
|
|
20231221,143900,881297000,396500,397000,397000,396500,17
|
|
20231221,143800,874549500,397000,397000,397000,397000,10
|
|
20231221,143700,870579500,397000,397500,397500,397000,8
|
|
20231221,143600,867402500,397000,397000,397500,397000,3
|
|
20231221,143500,866211000,397500,397500,397500,397500,2
|
|
20231221,143400,865416000,397500,397000,397500,397000,6
|
|
20231221,143300,863031500,397500,397500,397500,397500,1
|
|
20231221,143200,862634000,397000,397000,397000,397000,1
|
|
20231221,143100,862237000,397500,397500,397500,397500,1
|
|
20231221,143000,861839500,397000,397000,397000,397000,3
|
|
20231221,142900,860648500,397000,397000,397000,397000,0
|
|
20231221,142800,860648500,397000,397000,397000,397000,2
|
|
20231221,142700,859854500,397000,397000,397000,397000,0
|
|
20231221,142600,859854500,397000,397000,397000,397000,12
|
|
20231221,142500,855090500,397500,397500,397500,397500,2
|
|
20231221,142400,854295500,397500,397000,397500,397000,2
|
|
20231221,142300,853501000,397500,397500,397500,397500,9
|
|
20231221,142200,849923500,397000,397000,397000,397000,1
|
|
20231221,142100,849526500,397000,397000,397000,397000,0
|
|
20231221,142000,849526500,397000,397000,397000,397000,0
|
|
20231221,141900,849526500,397000,397000,397000,397000,1
|
|
20231221,141800,849129500,397000,397000,397000,397000,0
|
|
20231221,141700,849129500,397000,397500,397500,397000,2
|
|
20231221,141600,848335000,397000,397000,397000,397000,3
|
|
20231221,141500,847144000,397000,397000,397000,397000,2
|
|
20231221,141400,846350000,397000,397000,397000,397000,0
|
|
20231221,141300,846350000,397000,397000,397000,397000,1
|
|
20231221,141200,845953000,397000,397000,397000,397000,0
|
|
20231221,141100,845953000,397000,397000,397000,397000,1
|
|
20231221,141000,845556000,397000,397000,397000,397000,20
|
|
20231221,140900,837616000,397000,397000,397000,397000,2
|
|
20231221,140800,836822000,397000,397000,397000,397000,2
|
|
20231221,140700,836028000,397000,397000,397000,397000,1
|
|
20231221,140600,835631000,397500,397500,397500,397500,0
|
|
20231221,140500,835631000,397500,397500,397500,397500,0
|
|
20231221,140400,835631000,397500,397500,397500,397500,0
|
|
20231221,140300,835631000,397500,397500,397500,397500,0
|
|
20231221,140200,835631000,397500,397500,397500,397500,0
|
|
20231221,140100,835631000,397500,397500,397500,397500,1
|
|
20231221,140000,835233500,397500,397500,397500,397500,0
|
|
20231221,135900,835233500,397500,397500,397500,397500,2
|
|
20231221,135800,834438500,397500,397500,397500,397500,4
|
|
20231221,135700,832848500,397500,397500,397500,397000,7
|
|
20231221,135600,830067500,397000,397000,397000,397000,1
|
|
20231221,135500,829670500,397000,397000,397000,397000,15
|
|
20231221,135400,823715500,397500,397500,397500,397500,1
|
|
20231221,135300,823318000,397500,397500,397500,397500,0
|
|
20231221,135200,823318000,397500,397500,397500,397500,0
|
|
20231221,135100,823318000,397500,397500,397500,397500,1
|
|
20231221,135000,822920500,397500,397500,397500,397500,0
|
|
20231221,134900,822920500,397500,397500,397500,397500,1
|
|
20231221,134800,822523000,397500,397500,397500,397500,0
|
|
20231221,134700,822523000,397500,397500,397500,397500,0
|
|
20231221,134600,822523000,397500,397500,397500,397500,2
|
|
20231221,134500,821728000,397000,397000,397000,397000,2
|
|
20231221,134400,820934000,397500,397500,397500,397500,1
|
|
20231221,134300,820536500,397500,397500,397500,397500,0
|
|
20231221,134200,820536500,397500,397500,397500,397500,1
|
|
20231221,134100,820139000,397500,397500,397500,397500,0
|
|
20231221,134000,820139000,397500,397500,397500,397500,0
|
|
20231221,133900,820139000,397500,397500,397500,397500,1
|
|
20231221,133800,819741500,397500,397500,397500,397500,0
|
|
20231221,133700,819741500,397500,397500,397500,397500,2
|
|
20231221,133600,818946500,397500,397500,397500,397500,0
|
|
20231221,133500,818946500,397500,397500,397500,397500,0
|
|
20231221,133400,818946500,397500,397500,397500,397500,1
|
|
20231221,133300,818549000,397500,397500,397500,397500,0
|
|
20231221,133200,818549000,397500,397500,397500,397500,1
|
|
20231221,133100,818151500,397000,397000,397000,397000,0
|
|
20231221,133000,818151500,397000,397000,397000,397000,2
|
|
20231221,132900,817357500,397000,397000,397000,397000,0
|
|
20231221,132800,817357500,397000,397000,397000,397000,1
|
|
20231221,132700,816960500,397500,397500,397500,397500,1
|
|
20231221,132600,816563000,397500,397500,397500,397500,0
|
|
20231221,132500,816563000,397500,397500,397500,397500,1
|
|
20231221,132400,816165500,397500,397500,397500,397500,0
|
|
20231221,132300,816165500,397500,397500,397500,397500,0
|
|
20231221,132200,816165500,397500,397500,397500,397500,3
|
|
20231221,132100,814973000,397500,397500,397500,397500,0
|
|
20231221,132000,814973000,397500,397500,397500,397500,1
|
|
20231221,131900,814575500,397500,397500,397500,397500,1
|
|
20231221,131800,814178000,397500,397500,397500,397500,5
|
|
20231221,131700,812190500,397500,397500,397500,397500,0
|
|
20231221,131600,812190500,397500,397500,397500,397500,1
|
|
20231221,131500,811793000,397500,397000,397500,397000,3
|
|
20231221,131400,810601500,397000,397000,397000,397000,0
|
|
20231221,131300,810601500,397000,397500,397500,397000,2
|
|
20231221,131200,809807000,397500,397500,397500,397500,0
|
|
20231221,131100,809807000,397500,397500,397500,397500,0
|
|
20231221,131000,809807000,397500,397500,397500,397500,4
|
|
20231221,130900,808217000,397000,397000,397000,397000,0
|
|
20231221,130800,808217000,397000,397500,397500,397000,3
|
|
20231221,130700,807025500,397500,397500,397500,397500,0
|
|
20231221,130600,807025500,397500,397500,397500,397500,1
|
|
20231221,130500,806628000,397500,397500,397500,397500,2
|
|
20231221,130400,805833000,397500,397500,397500,397500,0
|
|
20231221,130300,805833000,397500,397500,397500,397500,2
|
|
20231221,130200,805038000,397500,397500,397500,397500,0
|
|
20231221,130100,805038000,397500,397500,397500,397500,1
|
|
20231221,130000,804640500,397500,397500,397500,397500,0
|
|
20231221,125900,804640500,397500,397500,397500,397500,1
|
|
20231221,125800,804243000,397500,397500,397500,397500,1
|
|
20231221,125700,803845500,397500,397500,397500,397500,1
|
|
20231221,125600,803448000,397000,397000,397000,397000,0
|
|
20231221,125500,803448000,397000,397000,397000,397000,0
|
|
20231221,125400,803448000,397000,397000,397000,397000,1
|
|
20231221,125300,803051000,397500,397000,397500,397000,11
|
|
20231221,125200,798683500,397500,397000,397500,397000,14
|
|
20231221,125100,793124500,397500,397500,397500,397500,1
|
|
20231221,125000,792727000,397500,397000,397500,397000,11
|
|
20231221,124900,788358500,397500,397500,397500,397500,2
|
|
20231221,124800,787563500,397000,397000,397000,397000,8
|
|
20231221,124700,784387500,397500,397500,397500,397500,2
|
|
20231221,124600,783592500,397000,397000,397000,397000,0
|
|
20231221,124500,783592500,397000,397000,397000,397000,1
|
|
20231221,124400,783195500,397500,397500,397500,397500,1
|
|
20231221,124300,782798000,397500,397500,397500,397500,0
|
|
20231221,124200,782798000,397500,397500,397500,397500,1
|
|
20231221,124100,782400500,397500,397500,397500,397500,0
|
|
20231221,124000,782400500,397500,397500,397500,397500,0
|
|
20231221,123900,782400500,397500,397500,397500,397500,1
|
|
20231221,123800,782003000,397000,397000,397000,397000,0
|
|
20231221,123700,782003000,397000,397500,397500,397000,19
|
|
20231221,123600,774459500,397000,397000,397000,397000,0
|
|
20231221,123500,774459500,397000,397000,397000,397000,0
|
|
20231221,123400,774459500,397000,397000,397000,397000,0
|
|
20231221,123300,774459500,397000,397000,397000,397000,0
|
|
20231221,123200,774459500,397000,397000,397000,397000,328
|
|
20231221,123100,644243500,396500,396500,396500,396500,0
|
|
20231221,123000,644243500,396500,396500,396500,396500,0
|
|
20231221,122900,644243500,396500,396500,396500,396500,0
|
|
20231221,122800,644243500,396500,396500,396500,396500,0
|
|
20231221,122700,644243500,396500,396500,396500,396500,10
|
|
20231221,122600,640278500,396500,396500,396500,396500,2
|
|
20231221,122500,639485500,396500,396500,396500,396500,2
|
|
20231221,122400,638692500,396500,396500,396500,396500,6
|
|
20231221,122300,636313500,396500,396500,396500,396500,12
|
|
20231221,122200,631555500,396500,396500,396500,396500,0
|
|
20231221,122100,631555500,396500,396500,396500,396500,8
|
|
20231221,122000,628383500,396500,396500,396500,396500,4
|
|
20231221,121900,626797500,396500,396500,396500,396500,2
|
|
20231221,121800,626004500,396500,396500,396500,396500,1
|
|
20231221,121700,625608000,396500,396500,396500,396500,2
|
|
20231221,121600,624815000,396000,396000,396000,396000,0
|
|
20231221,121500,624815000,396000,396000,396000,396000,21
|
|
20231221,121400,616499000,396000,396000,396000,396000,0
|
|
20231221,121300,616499000,396000,396000,396000,396000,0
|
|
20231221,121200,616499000,396000,396000,396000,396000,0
|
|
20231221,121100,616499000,396000,396000,396000,396000,0
|
|
20231221,121000,616499000,396000,396000,396000,396000,2
|
|
20231221,120900,615707000,396000,396000,396000,396000,5
|
|
20231221,120800,613727000,396500,396500,396500,396500,0
|
|
20231221,120700,613727000,396500,396500,396500,396500,0
|
|
20231221,120600,613727000,396500,396500,396500,396500,0
|
|
20231221,120500,613727000,396500,396500,396500,396500,13
|
|
20231221,120400,608572500,395500,395500,395500,395500,0
|
|
20231221,120300,608572500,395500,395500,395500,395500,0
|
|
20231221,120200,608572500,395500,395500,395500,395500,0
|
|
20231221,120100,608572500,395500,397000,397000,395500,54
|
|
20231221,120000,587200500,396500,397000,397000,396500,4
|
|
20231221,115900,585614000,397000,397000,397000,397000,1
|
|
20231221,115800,585217000,397000,397000,397000,397000,1
|
|
20231221,115700,584820000,396500,396500,396500,396500,0
|
|
20231221,115600,584820000,396500,396500,396500,396500,0
|
|
20231221,115500,584820000,396500,396500,396500,396500,1
|
|
20231221,115400,584423500,397000,397000,397000,397000,0
|
|
20231221,115300,584423500,397000,397000,397000,397000,5
|
|
20231221,115200,582438500,396500,396500,396500,396500,0
|
|
20231221,115100,582438500,396500,396500,396500,396500,0
|
|
20231221,115000,582438500,396500,396500,396500,396500,0
|
|
20231221,114900,582438500,396500,396500,396500,396500,1
|
|
20231221,114800,582042000,397000,396500,397000,396500,14
|
|
20231221,114700,576484500,396500,396500,396500,396500,0
|
|
20231221,114600,576484500,396500,396500,396500,396500,4
|
|
20231221,114500,574898500,396500,396500,397000,396500,3
|
|
20231221,114400,573708500,397000,397000,397000,397000,23
|
|
20231221,114300,564577500,397500,397000,397500,396000,519
|
|
20231221,114200,358944500,397000,397000,397000,397000,6
|
|
20231221,114100,356562500,397500,397500,397500,397500,1
|
|
20231221,114000,356165000,397500,397500,397500,397500,1
|
|
20231221,113900,355767500,397500,397500,397500,397500,0
|
|
20231221,113800,355767500,397500,397000,397500,397000,3
|
|
20231221,113700,354576000,397500,397500,397500,397500,0
|
|
20231221,113600,354576000,397500,397500,397500,397500,0
|
|
20231221,113500,354576000,397500,397500,397500,397500,1
|
|
20231221,113400,354178500,397500,397500,397500,397500,0
|
|
20231221,113300,354178500,397500,397500,397500,397500,3
|
|
20231221,113200,352986000,397500,397500,397500,397500,12
|
|
20231221,113100,348216000,397500,397500,397500,397500,0
|
|
20231221,113000,348216000,397500,397500,397500,397500,1
|
|
20231221,112900,347818500,397000,397000,397000,397000,0
|
|
20231221,112800,347818500,397000,397000,397000,397000,0
|
|
20231221,112700,347818500,397000,397000,397000,397000,2
|
|
20231221,112600,347024500,397500,397500,397500,397500,1
|
|
20231221,112500,346627000,397500,397500,397500,397500,0
|
|
20231221,112400,346627000,397500,397500,397500,397500,1
|
|
20231221,112300,346229500,397000,397000,397000,397000,20
|
|
20231221,112200,338289500,397000,397000,397000,397000,0
|
|
20231221,112100,338289500,397000,397000,397000,397000,0
|
|
20231221,112000,338289500,397000,397000,397000,397000,0
|
|
20231221,111900,338289500,397000,396500,397000,396500,6
|
|
20231221,111800,335910000,396500,396500,396500,396500,0
|
|
20231221,111700,335910000,396500,396500,396500,396500,0
|
|
20231221,111600,335910000,396500,396500,396500,396500,0
|
|
20231221,111500,335910000,396500,396500,396500,396500,2
|
|
20231221,111400,335117000,396500,397000,397000,396500,7
|
|
20231221,111300,332339500,397000,397000,397000,397000,1
|
|
20231221,111200,331942500,397000,397000,397000,397000,0
|
|
20231221,111100,331942500,397000,397000,397000,397000,2
|
|
20231221,111000,331148500,396500,397000,397000,396500,3
|
|
20231221,110900,329958500,397000,397000,397000,397000,1
|
|
20231221,110800,329561500,396500,396500,396500,396500,7
|
|
20231221,110700,326786000,396500,396500,396500,396500,1
|
|
20231221,110600,326389500,397000,397000,397000,397000,2
|
|
20231221,110500,325595500,397000,397000,397000,397000,0
|
|
20231221,110400,325595500,397000,397000,397000,397000,0
|
|
20231221,110300,325595500,397000,396500,397000,396500,5
|
|
20231221,110200,323612500,397000,397000,397000,397000,0
|
|
20231221,110100,323612500,397000,397000,397000,397000,25
|
|
20231221,110000,313687500,397500,397500,397500,397500,0
|
|
20231221,105900,313687500,397500,397500,397500,397500,0
|
|
20231221,105800,313687500,397500,397500,397500,397500,0
|
|
20231221,105700,313687500,397500,397500,397500,397500,3
|
|
20231221,105600,312495000,397500,397500,397500,397500,0
|
|
20231221,105500,312495000,397500,397500,397500,397500,0
|
|
20231221,105400,312495000,397500,397500,397500,397500,0
|
|
20231221,105300,312495000,397500,397500,397500,397500,0
|
|
20231221,105200,312495000,397500,397500,397500,397500,0
|
|
20231221,105100,312495000,397500,397500,397500,397500,0
|
|
20231221,105000,312495000,397500,397500,397500,397500,0
|
|
20231221,104900,312495000,397500,397500,397500,397500,1
|
|
20231221,104800,312097500,397500,397500,397500,397500,0
|
|
20231221,104700,312097500,397500,397500,397500,397500,3
|
|
20231221,104600,310905000,397500,397000,397500,397000,3
|
|
20231221,104500,309713500,397000,397000,397000,397000,0
|
|
20231221,104400,309713500,397000,397000,397000,397000,32
|
|
20231221,104300,297009500,397000,397000,397000,397000,5
|
|
20231221,104200,295024500,397000,397000,397000,397000,0
|
|
20231221,104100,295024500,397000,397000,397000,397000,1
|
|
20231221,104000,294627500,397500,397500,397500,397000,17
|
|
20231221,103900,287876500,397500,397500,397500,397500,0
|
|
20231221,103800,287876500,397500,397500,397500,397500,32
|
|
20231221,103700,275156500,397500,397500,397500,397500,0
|
|
20231221,103600,275156500,397500,397000,397500,397000,30
|
|
20231221,103500,263242500,397000,397000,397000,397000,3
|
|
20231221,103400,262051500,397000,397000,397000,397000,0
|
|
20231221,103300,262051500,397000,397000,397000,397000,0
|
|
20231221,103200,262051500,397000,397000,397000,397000,2
|
|
20231221,103100,261257500,397000,397000,397000,397000,0
|
|
20231221,103000,261257500,397000,397000,397000,397000,1
|
|
20231221,102900,260860500,397000,397000,397000,396000,19
|
|
20231221,102800,253324500,397000,397000,397000,397000,2
|
|
20231221,102700,252530500,397000,397000,397000,397000,1
|
|
20231221,102600,252133500,396000,396000,396000,396000,0
|
|
20231221,102500,252133500,396000,396000,396000,396000,3
|
|
20231221,102400,250945500,397000,397000,397000,397000,24
|
|
20231221,102300,241417500,397000,397000,397000,397000,1
|
|
20231221,102200,241020500,397000,397000,397000,397000,0
|
|
20231221,102100,241020500,397000,397000,397000,397000,2
|
|
20231221,102000,240226500,397000,397000,397000,397000,1
|
|
20231221,101900,239829500,396500,396500,396500,396500,0
|
|
20231221,101800,239829500,396500,396500,396500,396500,0
|
|
20231221,101700,239829500,396500,396500,396500,396500,0
|
|
20231221,101600,239829500,396500,396500,396500,396500,2
|
|
20231221,101500,239036500,396500,396500,396500,396500,1
|
|
20231221,101400,238640000,396500,396500,396500,396500,1
|
|
20231221,101300,238243500,396500,396500,396500,396500,10
|
|
20231221,101200,234278500,396000,396000,396000,396000,0
|
|
20231221,101100,234278500,396000,396000,396000,396000,0
|
|
20231221,101000,234278500,396000,396000,396000,396000,1
|
|
20231221,100900,233882500,396000,396000,396000,396000,0
|
|
20231221,100800,233882500,396000,396000,396000,396000,0
|
|
20231221,100700,233882500,396000,396000,396000,396000,4
|
|
20231221,100600,232298500,396000,396000,396000,396000,14
|
|
20231221,100500,226754500,396000,396500,396500,396000,10
|
|
20231221,100400,222792500,397000,397000,397000,397000,0
|
|
20231221,100300,222792500,397000,397000,397000,397000,0
|
|
20231221,100200,222792500,397000,397000,397000,397000,0
|
|
20231221,100100,222792500,397000,397000,397000,396500,3
|
|
20231221,100000,221602000,397000,397000,397000,397000,2
|
|
20231221,095900,220808000,396000,396000,396000,396000,0
|
|
20231221,095800,220808000,396000,396000,396000,396000,0
|
|
20231221,095700,220808000,396000,396000,396000,396000,0
|
|
20231221,095600,220808000,396000,396000,396000,396000,0
|
|
20231221,095500,220808000,396000,396000,397000,396000,4
|
|
20231221,095400,219223000,397000,397000,397000,397000,0
|
|
20231221,095300,219223000,397000,397000,397000,397000,0
|
|
20231221,095200,219223000,397000,397000,397000,397000,2
|
|
20231221,095100,218429000,397000,397000,397000,397000,124
|
|
20231221,095000,169201000,395500,395500,395500,395500,3
|
|
20231221,094900,168014500,397000,395500,397000,395500,10
|
|
20231221,094800,164056500,396000,396000,396000,396000,2
|
|
20231221,094700,163264500,396000,396000,396000,396000,47
|
|
20231221,094600,144652500,397000,396000,397000,396000,6
|
|
20231221,094500,142274500,396500,396500,396500,396500,1
|
|
20231221,094400,141878000,396500,396500,396500,396500,0
|
|
20231221,094300,141878000,396500,397000,397000,396500,2
|
|
20231221,094200,141084500,397000,397000,397000,397000,2
|
|
20231221,094100,140290500,397000,396000,397000,396000,13
|
|
20231221,094000,135140000,396500,396500,397000,396500,9
|
|
20231221,093900,131569000,396500,396500,396500,396500,9
|
|
20231221,093800,128000500,396000,396500,396500,396000,17
|
|
20231221,093700,121264500,396500,397000,397000,396500,6
|
|
20231221,093600,118883000,397000,397000,397000,397000,5
|
|
20231221,093500,116898000,397500,397500,397500,397500,23
|
|
20231221,093400,107755500,398500,398500,398500,398500,2
|
|
20231221,093300,106958500,398000,398500,398500,398000,2
|
|
20231221,093200,106162000,398500,396500,398500,396500,14
|
|
20231221,093100,100606000,398500,398500,398500,398500,1
|
|
20231221,093000,100207500,398000,397000,398000,397000,4
|
|
20231221,092900,98618500,397000,397000,397000,397000,1
|
|
20231221,092800,98221500,397000,397000,397000,397000,8
|
|
20231221,092700,95045500,397000,397000,397000,397000,1
|
|
20231221,092600,94648500,398000,398000,398000,398000,1
|
|
20231221,092500,94250500,398500,397000,398500,397000,10
|
|
20231221,092400,90274000,396500,396000,397000,396000,13
|
|
20231221,092300,85123000,396000,396500,396500,396000,6
|
|
20231221,092200,82746500,397000,396500,397000,396000,43
|
|
20231221,092100,65702000,396500,397000,397000,396500,6
|
|
20231221,092000,63322000,396500,397500,397500,396500,3
|
|
20231221,091900,62131500,397500,397500,397500,396500,4
|
|
20231221,091800,60543000,397500,397000,397500,397000,12
|
|
20231221,091700,55778500,397000,397000,397500,397000,4
|
|
20231221,091600,54189500,397500,397500,397500,397500,9
|
|
20231221,091500,50612000,398000,398000,398000,398000,3
|
|
20231221,091400,49418000,398000,398000,398000,398000,1
|
|
20231221,091300,49020000,398000,398000,399000,398000,13
|
|
20231221,091200,43837000,399000,399000,399000,399000,0
|
|
20231221,091100,43837000,399000,399000,399000,399000,0
|
|
20231221,091000,43837000,399000,398500,399000,398000,7
|
|
20231221,090900,41047500,397500,398000,398000,397500,2
|
|
20231221,090800,40252000,398500,398500,398500,398500,1
|
|
20231221,090700,39853500,399000,399000,399000,399000,0
|
|
20231221,090600,39853500,399000,398500,399000,398500,3
|
|
20231221,090500,38657500,399500,396500,399500,396500,2
|
|
20231221,090400,37861500,396500,396500,396500,396500,1
|
|
20231221,090300,37465000,396500,399500,399500,396500,2
|
|
20231221,090200,36669000,399500,399000,399500,399000,37
|
|
20231221,090100,21900000,399000,397000,399000,396000,29
|
|
20231221,090000,10383000,398000,399500,400000,398000,25
|