591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184800,877739500,395500,395500,395500,395500,174
|
|
20231222,184700,877739500,395500,395500,395500,395500,0
|
|
20231222,184600,877739500,395500,395500,395500,395500,0
|
|
20231222,184500,877739500,395500,395500,395500,395500,0
|
|
20231222,184400,877739500,395500,395500,395500,395500,0
|
|
20231222,184300,877739500,395500,395500,395500,395500,0
|
|
20231222,184200,877739500,395500,395500,395500,395500,0
|
|
20231222,184100,877739500,395500,395500,395500,395500,0
|
|
20231222,184000,877739500,395500,395500,395500,395500,0
|
|
20231222,183900,877739500,395500,395500,395500,395500,0
|
|
20231222,183800,877739500,395500,395500,395500,395500,0
|
|
20231222,183700,877739500,395500,395500,395500,395500,0
|
|
20231222,183600,877739500,395500,395500,395500,395500,0
|
|
20231222,183500,877739500,395500,395500,395500,395500,0
|
|
20231222,183400,877739500,395500,395500,395500,395500,0
|
|
20231222,183300,877739500,395500,395500,395500,395500,0
|
|
20231222,183200,877739500,395500,395500,395500,395500,0
|
|
20231222,183100,877739500,395500,395500,395500,395500,0
|
|
20231222,183000,877739500,395500,395500,395500,395500,0
|
|
20231222,182900,877739500,395500,395500,395500,395500,0
|
|
20231222,182800,877739500,395500,395500,395500,395500,0
|
|
20231222,182700,877739500,395500,395500,395500,395500,0
|
|
20231222,182600,877739500,395500,395500,395500,395500,0
|
|
20231222,182500,877739500,395500,395500,395500,395500,0
|
|
20231222,182400,877739500,395500,395500,395500,395500,0
|
|
20231222,182300,877739500,395500,395500,395500,395500,0
|
|
20231222,182200,877739500,395500,395500,395500,395500,0
|
|
20231222,182100,877739500,395500,395500,395500,395500,0
|
|
20231222,182000,877739500,395500,395500,395500,395500,0
|
|
20231222,181900,877739500,395500,395500,395500,395500,0
|
|
20231222,181800,877739500,395500,395500,395500,395500,174
|
|
20231222,181700,877739500,395500,395500,395500,395500,0
|
|
20231222,181600,877739500,395500,395500,395500,395500,0
|
|
20231222,181500,877739500,395500,395500,395500,395500,0
|
|
20231222,181400,877739500,395500,395500,395500,395500,0
|
|
20231222,181300,877739500,395500,395500,395500,395500,0
|
|
20231222,181200,877739500,395500,395500,395500,395500,0
|
|
20231222,181100,877739500,395500,395500,395500,395500,0
|
|
20231222,181000,877739500,395500,395500,395500,395500,0
|
|
20231222,180900,877739500,395500,395500,395500,395500,0
|
|
20231222,180800,877739500,395500,395500,395500,395500,0
|
|
20231222,180700,877739500,395500,395500,395500,395500,0
|
|
20231222,180600,877739500,395500,395500,395500,395500,0
|
|
20231222,180500,877739500,395500,395500,395500,395500,0
|
|
20231222,180400,877739500,395500,395500,395500,395500,0
|
|
20231222,180300,877739500,395500,395500,395500,395500,0
|
|
20231222,180200,877739500,395500,395500,395500,395500,0
|
|
20231222,180100,877739500,395500,395500,395500,395500,0
|
|
20231222,180000,877739500,395500,395500,395500,395500,0
|
|
20231222,175900,877739500,395500,395500,395500,395500,0
|
|
20231222,175800,877739500,395500,395500,395500,395500,0
|
|
20231222,175700,877739500,395500,395500,395500,395500,0
|
|
20231222,175600,877739500,395500,395500,395500,395500,0
|
|
20231222,175500,877739500,395500,395500,395500,395500,0
|
|
20231222,175400,877739500,395500,395500,395500,395500,0
|
|
20231222,175300,877739500,395500,395500,395500,395500,0
|
|
20231222,175200,877739500,395500,395500,395500,395500,0
|
|
20231222,175100,877739500,395500,395500,395500,395500,0
|
|
20231222,175000,877739500,395500,395500,395500,395500,0
|
|
20231222,174900,877739500,395500,395500,395500,395500,0
|
|
20231222,174800,877739500,395500,395500,395500,395500,174
|
|
20231222,174700,877739500,395500,395500,395500,395500,0
|
|
20231222,174600,877739500,395500,395500,395500,395500,0
|
|
20231222,174500,877739500,395500,395500,395500,395500,0
|
|
20231222,174400,877739500,395500,395500,395500,395500,0
|
|
20231222,174300,877739500,395500,395500,395500,395500,0
|
|
20231222,174200,877739500,395500,395500,395500,395500,0
|
|
20231222,174100,877739500,395500,395500,395500,395500,0
|
|
20231222,174000,877739500,395500,395500,395500,395500,0
|
|
20231222,173900,877739500,395500,395500,395500,395500,0
|
|
20231222,173800,877739500,395500,395500,395500,395500,0
|
|
20231222,173700,877739500,395500,395500,395500,395500,0
|
|
20231222,173600,877739500,395500,395500,395500,395500,0
|
|
20231222,173500,877739500,395500,395500,395500,395500,0
|
|
20231222,173400,877739500,395500,395500,395500,395500,0
|
|
20231222,173300,877739500,395500,395500,395500,395500,0
|
|
20231222,173200,877739500,395500,395500,395500,395500,0
|
|
20231222,173100,877739500,395500,395500,395500,395500,0
|
|
20231222,173000,877739500,395500,395500,395500,395500,0
|
|
20231222,172900,877739500,395500,395500,395500,395500,0
|
|
20231222,172800,877739500,395500,395500,395500,395500,0
|
|
20231222,172700,877739500,395500,395500,395500,395500,0
|
|
20231222,172600,877739500,395500,395500,395500,395500,0
|
|
20231222,172500,877739500,395500,395500,395500,395500,0
|
|
20231222,172400,877739500,395500,395500,395500,395500,0
|
|
20231222,172300,877739500,395500,395500,395500,395500,0
|
|
20231222,172200,877739500,395500,395500,395500,395500,0
|
|
20231222,172100,877739500,395500,395500,395500,395500,0
|
|
20231222,172000,877739500,395500,395500,395500,395500,0
|
|
20231222,171900,877739500,395500,395500,395500,395500,0
|
|
20231222,171800,877739500,395500,395500,395500,395500,174
|
|
20231222,171700,877739500,395500,395500,395500,395500,0
|
|
20231222,171600,877739500,395500,395500,395500,395500,0
|
|
20231222,171500,877739500,395500,395500,395500,395500,0
|
|
20231222,171400,877739500,395500,395500,395500,395500,0
|
|
20231222,171300,877739500,395500,395500,395500,395500,0
|
|
20231222,171200,877739500,395500,395500,395500,395500,0
|
|
20231222,171100,877739500,395500,395500,395500,395500,0
|
|
20231222,171000,877739500,395500,395500,395500,395500,0
|
|
20231222,170900,877739500,395500,395500,395500,395500,0
|
|
20231222,170800,877739500,395500,395500,395500,395500,0
|
|
20231222,170700,877739500,395500,395500,395500,395500,0
|
|
20231222,170600,877739500,395500,395500,395500,395500,0
|
|
20231222,170500,877739500,395500,395500,395500,395500,0
|
|
20231222,170400,877739500,395500,395500,395500,395500,0
|
|
20231222,170300,877739500,395500,395500,395500,395500,0
|
|
20231222,170200,877739500,395500,395500,395500,395500,0
|
|
20231222,170100,877739500,395500,395500,395500,395500,0
|
|
20231222,170000,877739500,395500,395500,395500,395500,0
|
|
20231222,165900,877739500,395500,395500,395500,395500,0
|
|
20231222,165800,877739500,395500,395500,395500,395500,0
|
|
20231222,165700,877739500,395500,395500,395500,395500,0
|
|
20231222,165600,877739500,395500,395500,395500,395500,0
|
|
20231222,165500,877739500,395500,395500,395500,395500,0
|
|
20231222,165400,877739500,395500,395500,395500,395500,0
|
|
20231222,165300,877739500,395500,395500,395500,395500,0
|
|
20231222,165200,877739500,395500,395500,395500,395500,0
|
|
20231222,165100,877739500,395500,395500,395500,395500,0
|
|
20231222,165000,877739500,395500,395500,395500,395500,0
|
|
20231222,164900,877739500,395500,395500,395500,395500,0
|
|
20231222,164800,877739500,395500,395500,395500,395500,174
|
|
20231222,164700,877739500,395500,395500,395500,395500,0
|
|
20231222,164600,877739500,395500,395500,395500,395500,0
|
|
20231222,164500,877739500,395500,395500,395500,395500,0
|
|
20231222,164400,877739500,395500,395500,395500,395500,0
|
|
20231222,164300,877739500,395500,395500,395500,395500,0
|
|
20231222,164200,877739500,395500,395500,395500,395500,0
|
|
20231222,164100,877739500,395500,395500,395500,395500,0
|
|
20231222,164000,877739500,395500,395500,395500,395500,0
|
|
20231222,163900,877739500,395500,395500,395500,395500,0
|
|
20231222,163800,877739500,395500,395500,395500,395500,0
|
|
20231222,163700,877739500,395500,395500,395500,395500,0
|
|
20231222,163600,877739500,395500,395500,395500,395500,0
|
|
20231222,163500,877739500,395500,395500,395500,395500,0
|
|
20231222,163400,877739500,395500,395500,395500,395500,0
|
|
20231222,163300,877739500,395500,395500,395500,395500,0
|
|
20231222,163200,877739500,395500,395500,395500,395500,0
|
|
20231222,163100,877739500,395500,395500,395500,395500,0
|
|
20231222,163000,877739500,395500,395500,395500,395500,0
|
|
20231222,162900,877739500,395500,395500,395500,395500,0
|
|
20231222,162800,877739500,395500,395500,395500,395500,0
|
|
20231222,162700,877739500,395500,395500,395500,395500,0
|
|
20231222,162600,877739500,395500,395500,395500,395500,0
|
|
20231222,162500,877739500,395500,395500,395500,395500,0
|
|
20231222,162400,877739500,395500,395500,395500,395500,0
|
|
20231222,162300,877739500,395500,395500,395500,395500,0
|
|
20231222,162200,877739500,395500,395500,395500,395500,0
|
|
20231222,162100,877739500,395500,395500,395500,395500,0
|
|
20231222,162000,877739500,395500,395500,395500,395500,0
|
|
20231222,161900,877739500,395500,395500,395500,395500,0
|
|
20231222,161800,877739500,395500,395500,395500,395500,174
|
|
20231222,161700,877739500,395500,395500,395500,395500,0
|
|
20231222,161600,877739500,395500,395500,395500,395500,0
|
|
20231222,161500,877739500,395500,395500,395500,395500,0
|
|
20231222,161400,877739500,395500,395500,395500,395500,0
|
|
20231222,161300,877739500,395500,395500,395500,395500,0
|
|
20231222,161200,877739500,395500,395500,395500,395500,0
|
|
20231222,161100,877739500,395500,395500,395500,395500,0
|
|
20231222,161000,877739500,395500,395500,395500,395500,0
|
|
20231222,160900,877739500,395500,395500,395500,395500,0
|
|
20231222,160800,877739500,395500,395500,395500,395500,0
|
|
20231222,160700,877739500,395500,395500,395500,395500,0
|
|
20231222,160600,877739500,395500,395500,395500,395500,0
|
|
20231222,160500,877739500,395500,395500,395500,395500,0
|
|
20231222,160400,877739500,395500,395500,395500,395500,0
|
|
20231222,160300,877739500,395500,395500,395500,395500,0
|
|
20231222,160200,877739500,395500,395500,395500,395500,0
|
|
20231222,160100,877739500,395500,395500,395500,395500,0
|
|
20231222,160000,877739500,395500,395500,395500,395500,0
|
|
20231222,155900,877739500,395500,395500,395500,395500,0
|
|
20231222,155800,877739500,395500,395500,395500,395500,0
|
|
20231222,155700,877739500,395500,395500,395500,395500,0
|
|
20231222,155600,877739500,395500,395500,395500,395500,0
|
|
20231222,155500,877739500,395500,395500,395500,395500,0
|
|
20231222,155400,877739500,395500,395500,395500,395500,0
|
|
20231222,155300,877739500,395500,395500,395500,395500,0
|
|
20231222,155200,877739500,395500,395500,395500,395500,0
|
|
20231222,155100,877739500,395500,395500,395500,395500,0
|
|
20231222,155000,877739500,395500,395500,395500,395500,0
|
|
20231222,154900,877739500,395500,395500,395500,395500,0
|
|
20231222,154800,877739500,395500,395500,395500,395500,174
|
|
20231222,154700,877739500,395500,395500,395500,395500,0
|
|
20231222,154600,877739500,395500,395500,395500,395500,0
|
|
20231222,154500,877739500,395500,395500,395500,395500,0
|
|
20231222,154400,877739500,395500,395500,395500,395500,0
|
|
20231222,154300,877739500,395500,395500,395500,395500,0
|
|
20231222,154200,877739500,395500,395500,395500,395500,0
|
|
20231222,154100,877739500,395500,395500,395500,395500,0
|
|
20231222,154000,877739500,395500,395500,395500,395500,0
|
|
20231222,153900,877739500,395500,395500,395500,395500,0
|
|
20231222,153800,877739500,395500,395500,395500,395500,0
|
|
20231222,153700,877739500,395500,395500,395500,395500,0
|
|
20231222,153600,877739500,395500,395500,395500,395500,0
|
|
20231222,153500,877739500,395500,395500,395500,395500,0
|
|
20231222,153400,877739500,395500,395500,395500,395500,0
|
|
20231222,153300,877739500,395500,395500,395500,395500,0
|
|
20231222,153200,877739500,395500,395500,395500,395500,0
|
|
20231222,153100,877739500,395500,395500,395500,395500,0
|
|
20231222,153000,877739500,395500,395500,395500,395500,174
|
|
20231222,152900,808922500,396000,396000,396000,396000,0
|
|
20231222,152800,808922500,396000,396000,396000,396000,0
|
|
20231222,152700,808922500,396000,396000,396000,396000,0
|
|
20231222,152600,808922500,396000,396000,396000,396000,0
|
|
20231222,152500,808922500,396000,396000,396000,396000,0
|
|
20231222,152400,808922500,396000,396000,396000,396000,0
|
|
20231222,152300,808922500,396000,396000,396000,396000,0
|
|
20231222,152200,808922500,396000,396000,396000,396000,0
|
|
20231222,152100,808922500,396000,396000,396000,396000,0
|
|
20231222,152000,808922500,396000,396000,396000,396000,0
|
|
20231222,151900,808922500,396000,396500,396500,396000,9
|
|
20231222,151800,805356500,396500,396500,396500,396500,5
|
|
20231222,151700,803374000,396000,396000,396000,396000,1
|
|
20231222,151600,802978000,396500,396000,396500,396000,9
|
|
20231222,151500,799413000,396000,396500,396500,396000,3
|
|
20231222,151400,798224500,396000,396000,396000,396000,0
|
|
20231222,151300,798224500,396000,396000,396500,396000,6
|
|
20231222,151200,795847500,396000,396000,396000,396000,0
|
|
20231222,151100,795847500,396000,396500,396500,396000,5
|
|
20231222,151000,793866500,396000,396000,396000,396000,3
|
|
20231222,150900,792678500,396500,396500,396500,396500,0
|
|
20231222,150800,792678500,396500,396500,396500,396500,0
|
|
20231222,150700,792678500,396500,396500,396500,396500,1
|
|
20231222,150600,792282000,396000,396000,396000,396000,3
|
|
20231222,150500,791094000,396500,396500,396500,396500,0
|
|
20231222,150400,791094000,396500,396500,396500,396500,1
|
|
20231222,150300,790697500,396000,396000,396000,396000,1
|
|
20231222,150200,790301500,396500,396500,396500,396500,14
|
|
20231222,150100,784750500,396500,397000,397000,396000,355
|
|
20231222,150000,644023500,397000,398000,398000,397000,16
|
|
20231222,145900,637667000,397500,397500,397500,397500,5
|
|
20231222,145800,635679500,397500,397500,397500,397500,0
|
|
20231222,145700,635679500,397500,397500,397500,397500,0
|
|
20231222,145600,635679500,397500,397500,397500,397500,5
|
|
20231222,145500,633692000,398000,398000,398000,397500,57
|
|
20231222,145400,611013000,397500,397500,397500,397500,0
|
|
20231222,145300,611013000,397500,397500,397500,397000,23
|
|
20231222,145200,601880500,398000,397500,398000,397500,53
|
|
20231222,145100,580811500,398000,398000,398000,398000,0
|
|
20231222,145000,580811500,398000,398000,398000,398000,1
|
|
20231222,144900,580413500,397500,397500,397500,397500,3
|
|
20231222,144800,579221000,397500,397500,397500,397500,0
|
|
20231222,144700,579221000,397500,397500,397500,397500,0
|
|
20231222,144600,579221000,397500,397500,397500,397500,3
|
|
20231222,144500,578028500,398000,398000,398000,398000,0
|
|
20231222,144400,578028500,398000,398000,398000,398000,14
|
|
20231222,144300,572456500,398000,397500,398000,397000,14
|
|
20231222,144200,566890500,397500,396500,397500,396500,4
|
|
20231222,144100,565302000,396500,396500,396500,396500,1
|
|
20231222,144000,564905500,397000,397000,397000,397000,18
|
|
20231222,143900,557759500,397000,397000,397000,397000,0
|
|
20231222,143800,557759500,397000,397000,397000,397000,2
|
|
20231222,143700,556965500,397000,397000,397000,397000,10
|
|
20231222,143600,552995500,397000,397000,397000,397000,3
|
|
20231222,143500,551804500,397000,397500,397500,397000,3
|
|
20231222,143400,550613000,397500,397500,397500,397500,4
|
|
20231222,143300,549023000,397500,397500,397500,397500,0
|
|
20231222,143200,549023000,397500,397500,397500,397500,1
|
|
20231222,143100,548625500,397500,397500,397500,397500,2
|
|
20231222,143000,547830500,397500,397500,397500,397500,9
|
|
20231222,142900,544253000,397000,397000,397000,397000,3
|
|
20231222,142800,543062000,397000,397000,397000,397000,1
|
|
20231222,142700,542665000,397000,397000,397000,397000,0
|
|
20231222,142600,542665000,397000,397000,397000,397000,0
|
|
20231222,142500,542665000,397000,397000,397000,397000,3
|
|
20231222,142400,541474000,397500,397500,397500,397500,1
|
|
20231222,142300,541076500,397500,397500,397500,397500,9
|
|
20231222,142200,537499000,396500,396500,396500,396500,0
|
|
20231222,142100,537499000,396500,397000,397000,396500,2
|
|
20231222,142000,536705500,397000,397500,397500,397000,2
|
|
20231222,141900,535911000,397500,397500,397500,397500,0
|
|
20231222,141800,535911000,397500,397500,397500,397500,1
|
|
20231222,141700,535513500,397500,397500,397500,397500,0
|
|
20231222,141600,535513500,397500,397500,397500,397500,2
|
|
20231222,141500,534718500,397000,397000,397000,397000,28
|
|
20231222,141400,523602500,397500,397500,397500,397500,0
|
|
20231222,141300,523602500,397500,397500,397500,397500,2
|
|
20231222,141200,522807500,397500,397500,397500,397500,7
|
|
20231222,141100,520025000,397500,397500,397500,397500,5
|
|
20231222,141000,518037500,397000,397000,397500,397000,42
|
|
20231222,140900,501363000,397000,397000,397000,397000,0
|
|
20231222,140800,501363000,397000,397000,397000,397000,0
|
|
20231222,140700,501363000,397000,397000,397000,397000,0
|
|
20231222,140600,501363000,397000,397000,397000,397000,1
|
|
20231222,140500,500966000,397000,397000,397000,397000,2
|
|
20231222,140400,500172000,396500,396500,396500,396500,1
|
|
20231222,140300,499775500,397000,397000,397000,397000,0
|
|
20231222,140200,499775500,397000,397000,397000,397000,2
|
|
20231222,140100,498981500,397000,397000,397000,397000,1
|
|
20231222,140000,498584500,397000,397000,397000,397000,10
|
|
20231222,135900,494614500,397000,397000,397000,396500,3
|
|
20231222,135800,493424000,397000,397000,397000,397000,0
|
|
20231222,135700,493424000,397000,397000,397000,397000,0
|
|
20231222,135600,493424000,397000,397000,397000,397000,1
|
|
20231222,135500,493027000,397000,397000,397000,397000,2
|
|
20231222,135400,492233000,397000,397000,397000,397000,0
|
|
20231222,135300,492233000,397000,397000,397000,397000,6
|
|
20231222,135200,489851000,397000,397000,397000,397000,1
|
|
20231222,135100,489454000,396500,396500,396500,396500,0
|
|
20231222,135000,489454000,396500,396500,396500,396500,2
|
|
20231222,134900,488661000,396500,396500,396500,396500,1
|
|
20231222,134800,488264500,397000,397000,397000,397000,3
|
|
20231222,134700,487073500,397000,397000,397000,397000,1
|
|
20231222,134600,486676500,396500,396500,396500,396500,1
|
|
20231222,134500,486280000,397000,397000,397000,397000,1
|
|
20231222,134400,485883000,397000,397000,397000,397000,1
|
|
20231222,134300,485486000,397000,397000,397000,397000,1
|
|
20231222,134200,485089000,397000,397000,397000,397000,0
|
|
20231222,134100,485089000,397000,397000,397000,397000,7
|
|
20231222,134000,482310000,397000,397000,397000,397000,0
|
|
20231222,133900,482310000,397000,397000,397000,397000,1
|
|
20231222,133800,481913000,397000,397000,397000,397000,1
|
|
20231222,133700,481516000,397000,397000,397000,397000,13
|
|
20231222,133600,476355000,397000,397000,397000,397000,11
|
|
20231222,133500,471988000,396500,396500,396500,396500,1
|
|
20231222,133400,471591500,397000,397000,397000,397000,1
|
|
20231222,133300,471194500,397000,397000,397000,397000,1
|
|
20231222,133200,470797500,396500,396500,396500,396500,1
|
|
20231222,133100,470401000,397000,397000,397000,397000,0
|
|
20231222,133000,470401000,397000,397000,397000,397000,2
|
|
20231222,132900,469607000,397000,397000,397000,397000,0
|
|
20231222,132800,469607000,397000,397000,397000,397000,1
|
|
20231222,132700,469210000,396500,396500,396500,396500,1
|
|
20231222,132600,468813500,397000,397000,397000,397000,4
|
|
20231222,132500,467225500,397000,397000,397000,397000,0
|
|
20231222,132400,467225500,397000,397000,397000,397000,1
|
|
20231222,132300,466828500,397000,397000,397000,397000,2
|
|
20231222,132200,466034500,397000,397000,397000,397000,0
|
|
20231222,132100,466034500,397000,397000,397000,397000,1
|
|
20231222,132000,465637500,397000,397000,397000,397000,0
|
|
20231222,131900,465637500,397000,397000,397000,397000,1
|
|
20231222,131800,465240500,396500,396500,396500,396500,0
|
|
20231222,131700,465240500,396500,396500,396500,396500,0
|
|
20231222,131600,465240500,396500,396500,396500,396500,1
|
|
20231222,131500,464844000,396500,396500,396500,396500,2
|
|
20231222,131400,464051000,396000,396000,396000,396000,0
|
|
20231222,131300,464051000,396000,396500,396500,396000,9
|
|
20231222,131200,460484500,396500,396500,396500,396500,8
|
|
20231222,131100,457312500,396500,396500,396500,396500,8
|
|
20231222,131000,454140500,396500,396500,396500,396500,0
|
|
20231222,130900,454140500,396500,396500,396500,396500,0
|
|
20231222,130800,454140500,396500,396500,396500,396500,4
|
|
20231222,130700,452554500,396500,396500,396500,396500,18
|
|
20231222,130600,445417500,396500,396500,396500,396500,0
|
|
20231222,130500,445417500,396500,397000,397000,396500,2
|
|
20231222,130400,444624000,396500,396500,396500,396500,10
|
|
20231222,130300,440659000,396500,396500,396500,396500,5
|
|
20231222,130200,438676500,397000,397000,397000,397000,0
|
|
20231222,130100,438676500,397000,397000,397000,397000,1
|
|
20231222,130000,438279500,396500,397000,397000,396500,2
|
|
20231222,125900,437486000,396500,396500,396500,396500,1
|
|
20231222,125800,437089500,397000,397000,397000,397000,0
|
|
20231222,125700,437089500,397000,396500,397000,396500,3
|
|
20231222,125600,435899500,396500,396500,396500,396500,5
|
|
20231222,125500,433917000,396500,396500,396500,396500,0
|
|
20231222,125400,433917000,396500,396500,396500,396500,0
|
|
20231222,125300,433917000,396500,396500,396500,396500,7
|
|
20231222,125200,431141500,396500,396500,396500,396500,4
|
|
20231222,125100,429555500,396500,396000,396500,396000,3
|
|
20231222,125000,428366500,396500,396500,396500,396500,1
|
|
20231222,124900,427970000,396500,396500,396500,396500,2
|
|
20231222,124800,427177000,396500,396500,396500,396500,6
|
|
20231222,124700,424798000,396500,396500,396500,396500,6
|
|
20231222,124600,422419000,396500,396500,396500,396500,1
|
|
20231222,124500,422022500,396500,396500,396500,396500,5
|
|
20231222,124400,420040000,397000,397000,397000,397000,0
|
|
20231222,124300,420040000,397000,397000,397000,397000,1
|
|
20231222,124200,419643000,396500,396500,396500,396500,0
|
|
20231222,124100,419643000,396500,396500,396500,396500,3
|
|
20231222,124000,418453500,397000,397000,397000,397000,1
|
|
20231222,123900,418056500,397000,397000,397000,397000,1
|
|
20231222,123800,417659500,396500,396500,396500,396500,5
|
|
20231222,123700,415677000,396500,396500,396500,396500,0
|
|
20231222,123600,415677000,396500,396500,396500,396500,0
|
|
20231222,123500,415677000,396500,396500,396500,396500,0
|
|
20231222,123400,415677000,396500,396500,396500,396500,5
|
|
20231222,123300,413694500,396500,396500,396500,396500,0
|
|
20231222,123200,413694500,396500,396500,396500,396500,0
|
|
20231222,123100,413694500,396500,396500,396500,396500,7
|
|
20231222,123000,410919000,396500,396500,396500,396500,0
|
|
20231222,122900,410919000,396500,396500,396500,396500,1
|
|
20231222,122800,410522500,396500,396500,396500,396500,0
|
|
20231222,122700,410522500,396500,396500,396500,396500,0
|
|
20231222,122600,410522500,396500,396500,396500,396500,8
|
|
20231222,122500,407350500,397000,397000,397000,397000,1
|
|
20231222,122400,406953500,397000,397000,397000,397000,0
|
|
20231222,122300,406953500,397000,397000,397000,397000,0
|
|
20231222,122200,406953500,397000,397000,397000,397000,0
|
|
20231222,122100,406953500,397000,397000,397000,397000,1
|
|
20231222,122000,406556500,396500,396500,396500,396500,0
|
|
20231222,121900,406556500,396500,396500,396500,396500,0
|
|
20231222,121800,406556500,396500,396500,396500,396500,1
|
|
20231222,121700,406160000,396500,396500,396500,396500,2
|
|
20231222,121600,405367000,396500,396500,396500,396500,19
|
|
20231222,121500,397833500,396500,396500,396500,396500,2
|
|
20231222,121400,397040500,397000,396500,397000,396500,2
|
|
20231222,121300,396247000,397000,397000,397000,397000,1
|
|
20231222,121200,395850000,397000,397000,397000,397000,1
|
|
20231222,121100,395453000,397000,396500,397000,396500,2
|
|
20231222,121000,394659500,396500,396500,396500,396500,0
|
|
20231222,120900,394659500,396500,396500,396500,396500,5
|
|
20231222,120800,392677000,396500,396500,396500,396500,1
|
|
20231222,120700,392280500,396500,396500,396500,396500,3
|
|
20231222,120600,391091000,396500,396500,396500,396500,1
|
|
20231222,120500,390694500,396500,396500,396500,396500,2
|
|
20231222,120400,389901500,396500,396000,396500,396000,19
|
|
20231222,120300,382368500,396500,396500,396500,396500,1
|
|
20231222,120200,381972000,396500,396500,396500,396500,1
|
|
20231222,120100,381575500,396500,396500,396500,396500,1
|
|
20231222,120000,381179000,396500,396500,396500,396500,4
|
|
20231222,115900,379593000,396500,396500,396500,396500,0
|
|
20231222,115800,379593000,396500,396500,396500,396500,1
|
|
20231222,115700,379196500,396500,396500,396500,396500,0
|
|
20231222,115600,379196500,396500,396500,396500,396500,1
|
|
20231222,115500,378800000,396500,396000,396500,396000,3
|
|
20231222,115400,377611000,396500,396500,396500,396500,1
|
|
20231222,115300,377214500,396000,396000,396000,396000,1
|
|
20231222,115200,376818500,396500,396000,396500,396000,2
|
|
20231222,115100,376026000,396500,396500,396500,396500,1
|
|
20231222,115000,375629500,396500,396500,396500,396500,1
|
|
20231222,114900,375233000,396500,396500,396500,396500,2
|
|
20231222,114800,374440000,396500,396500,396500,396500,0
|
|
20231222,114700,374440000,396500,396500,396500,396500,3
|
|
20231222,114600,373250500,396000,396000,396000,396000,4
|
|
20231222,114500,371666500,396500,396000,396500,396000,3
|
|
20231222,114400,370477500,396500,396500,396500,396500,2
|
|
20231222,114300,369684500,396500,396000,396500,396000,2
|
|
20231222,114200,368892000,396500,396500,396500,396500,1
|
|
20231222,114100,368495500,396500,396000,396500,396000,3
|
|
20231222,114000,367307000,396500,396500,396500,396500,1
|
|
20231222,113900,366910500,396500,396500,396500,396500,0
|
|
20231222,113800,366910500,396500,396500,396500,396500,1
|
|
20231222,113700,366514000,396000,396000,396000,396000,1
|
|
20231222,113600,366118000,396500,396500,396500,396500,1
|
|
20231222,113500,365721500,396000,396000,396000,396000,3
|
|
20231222,113400,364533500,396500,396500,396500,396500,1
|
|
20231222,113300,364137000,396000,396000,396000,396000,1
|
|
20231222,113200,363741000,396000,396000,396000,396000,0
|
|
20231222,113100,363741000,396000,396500,396500,396000,4
|
|
20231222,113000,362156500,396500,396500,396500,396500,20
|
|
20231222,112900,354226500,397000,397000,397000,397000,1
|
|
20231222,112800,353829500,397000,397000,397000,397000,0
|
|
20231222,112700,353829500,397000,397000,397000,397000,1
|
|
20231222,112600,353432500,396500,396500,396500,396500,0
|
|
20231222,112500,353432500,396500,397000,397000,396500,7
|
|
20231222,112400,350654500,397000,397000,397000,397000,1
|
|
20231222,112300,350257500,396500,396500,396500,396500,1
|
|
20231222,112200,349861000,396500,396500,396500,396500,1
|
|
20231222,112100,349464500,396500,396500,396500,396500,1
|
|
20231222,112000,349068000,396500,397000,397000,396500,3
|
|
20231222,111900,347877500,396500,396500,396500,396500,0
|
|
20231222,111800,347877500,396500,396500,396500,396500,10
|
|
20231222,111700,343912500,396500,396500,396500,396500,9
|
|
20231222,111600,340344000,397000,397000,397000,397000,2
|
|
20231222,111500,339550000,396500,396500,396500,396500,7
|
|
20231222,111400,336774500,397000,397000,397000,397000,1
|
|
20231222,111300,336377500,397000,397000,397000,397000,2
|
|
20231222,111200,335583500,397000,397000,397000,397000,0
|
|
20231222,111100,335583500,397000,397000,397000,397000,13
|
|
20231222,111000,330422500,397000,397000,397000,397000,2
|
|
20231222,110900,329628500,397000,397000,397000,397000,3
|
|
20231222,110800,328437500,397000,397000,397000,397000,1
|
|
20231222,110700,328040500,397000,397000,397000,397000,1
|
|
20231222,110600,327643500,396500,396500,396500,396500,8
|
|
20231222,110500,324471500,396500,396500,396500,396500,1
|
|
20231222,110400,324075000,396500,396500,396500,396500,0
|
|
20231222,110300,324075000,396500,396500,396500,396500,0
|
|
20231222,110200,324075000,396500,396500,396500,396500,1
|
|
20231222,110100,323678500,396500,396500,396500,396500,1
|
|
20231222,110000,323282000,396500,396500,396500,396500,3
|
|
20231222,105900,322092500,396000,396000,396000,396000,2
|
|
20231222,105800,321300500,396000,396000,396000,396000,0
|
|
20231222,105700,321300500,396000,396000,396000,396000,0
|
|
20231222,105600,321300500,396000,396000,396000,396000,6
|
|
20231222,105500,318924500,396500,396500,396500,396500,1
|
|
20231222,105400,318528000,396500,396500,396500,396500,2
|
|
20231222,105300,317735000,396000,396000,396000,396000,1
|
|
20231222,105200,317339000,395500,395500,395500,395500,0
|
|
20231222,105100,317339000,395500,396000,396000,395500,28
|
|
20231222,105000,306264000,396000,396000,396000,396000,5
|
|
20231222,104900,304284000,396000,396000,396000,396000,0
|
|
20231222,104800,304284000,396000,396000,396000,396000,1
|
|
20231222,104700,303888000,396000,396000,396000,396000,2
|
|
20231222,104600,303096000,396000,396000,396000,396000,3
|
|
20231222,104500,301908000,396000,396000,396000,396000,0
|
|
20231222,104400,301908000,396000,396000,396000,396000,2
|
|
20231222,104300,301116000,396000,396000,396000,396000,0
|
|
20231222,104200,301116000,396000,396000,396000,396000,9
|
|
20231222,104100,297552000,396500,396000,396500,395500,33
|
|
20231222,104000,284493000,395500,395500,396000,395500,44
|
|
20231222,103900,267090500,396000,396500,396500,396000,12
|
|
20231222,103800,262336500,396500,396500,396500,396500,0
|
|
20231222,103700,262336500,396500,396500,396500,396500,4
|
|
20231222,103600,260750500,396500,396500,396500,396500,0
|
|
20231222,103500,260750500,396500,396500,396500,396500,2
|
|
20231222,103400,259957500,396500,396500,396500,396500,0
|
|
20231222,103300,259957500,396500,396500,396500,396500,2
|
|
20231222,103200,259164500,396500,396500,396500,396500,3
|
|
20231222,103100,257975000,395500,395500,395500,395500,0
|
|
20231222,103000,257975000,395500,396500,396500,395500,3
|
|
20231222,102900,256786500,397000,397000,397000,397000,1
|
|
20231222,102800,256389500,396000,396500,396500,396000,98
|
|
20231222,102700,217537500,397000,397000,397000,397000,1
|
|
20231222,102600,217140500,397000,396500,397000,396500,2
|
|
20231222,102500,216347000,397000,396500,397000,396500,23
|
|
20231222,102400,207225000,396500,396500,396500,396500,1
|
|
20231222,102300,206828500,396500,396500,396500,396500,0
|
|
20231222,102200,206828500,396500,396000,396500,395500,12
|
|
20231222,102100,202076000,396000,396000,396000,396000,2
|
|
20231222,102000,201284000,396000,396000,396000,396000,4
|
|
20231222,101900,199700000,396000,396000,396000,396000,1
|
|
20231222,101800,199304000,396000,396000,396000,396000,8
|
|
20231222,101700,196136000,396000,396000,396000,396000,0
|
|
20231222,101600,196136000,396000,395500,396000,395500,2
|
|
20231222,101500,195344500,396000,395500,396000,395500,8
|
|
20231222,101400,192178500,396000,396000,396000,396000,1
|
|
20231222,101300,191782500,396000,396000,396000,396000,10
|
|
20231222,101200,187822500,395500,395500,395500,395500,3
|
|
20231222,101100,186636000,395500,395500,395500,395500,1
|
|
20231222,101000,186240500,395500,395500,395500,395500,2
|
|
20231222,100900,185449500,395500,395500,395500,395500,1
|
|
20231222,100800,185054000,395500,395500,395500,395500,1
|
|
20231222,100700,184658500,395000,395000,395000,395000,5
|
|
20231222,100600,182683500,395500,395500,395500,395500,0
|
|
20231222,100500,182683500,395500,395500,395500,395500,2
|
|
20231222,100400,181892500,395500,395000,395500,395000,15
|
|
20231222,100300,175965000,395000,395000,395000,395000,0
|
|
20231222,100200,175965000,395000,395000,395000,395000,1
|
|
20231222,100100,175570000,395500,395500,395500,395000,5
|
|
20231222,100000,173593000,395000,395500,395500,395000,2
|
|
20231222,095900,172802500,395500,395500,395500,395500,3
|
|
20231222,095800,171616000,395500,395000,395500,395000,4
|
|
20231222,095700,170035500,395000,395000,395000,395000,3
|
|
20231222,095600,168850500,395000,395000,395000,395000,22
|
|
20231222,095500,160160500,395500,395500,395500,395500,0
|
|
20231222,095400,160160500,395500,395500,395500,395500,0
|
|
20231222,095300,160160500,395500,395500,395500,395500,3
|
|
20231222,095200,158974000,395500,395500,395500,395500,6
|
|
20231222,095100,156601000,395000,395000,395000,395000,0
|
|
20231222,095000,156601000,395000,395000,395000,395000,0
|
|
20231222,094900,156601000,395000,396000,396000,395000,9
|
|
20231222,094800,153039000,396000,396000,396000,396000,3
|
|
20231222,094700,151851000,396000,395000,396000,395000,3
|
|
20231222,094600,150664000,396000,396000,396000,396000,0
|
|
20231222,094500,150664000,396000,395500,396000,394500,56
|
|
20231222,094400,128543500,396000,396000,396000,396000,0
|
|
20231222,094300,128543500,396000,395500,396000,395500,2
|
|
20231222,094200,127752000,395000,395500,395500,395000,3
|
|
20231222,094100,126566000,395000,395000,395000,395000,0
|
|
20231222,094000,126566000,395000,395000,395000,395000,0
|
|
20231222,093900,126566000,395000,395000,395000,395000,0
|
|
20231222,093800,126566000,395000,395500,395500,395000,8
|
|
20231222,093700,123404500,395500,395500,395500,395500,1
|
|
20231222,093600,123009000,395500,395500,395500,395500,0
|
|
20231222,093500,123009000,395500,396000,396000,395500,2
|
|
20231222,093400,122217500,396500,396500,396500,396500,2
|
|
20231222,093300,121424500,396000,396000,396000,395500,6
|
|
20231222,093200,119049500,395500,395500,395500,395500,1
|
|
20231222,093100,118654000,395500,395500,395500,395500,2
|
|
20231222,093000,117863000,395500,395500,395500,395500,7
|
|
20231222,092900,115094500,396000,396000,396000,396000,1
|
|
20231222,092800,114698500,396000,396000,396000,396000,1
|
|
20231222,092700,114302500,395500,395500,395500,395500,6
|
|
20231222,092600,111929500,396000,396000,396000,396000,3
|
|
20231222,092500,110741500,396000,396000,396000,396000,0
|
|
20231222,092400,110741500,396000,396500,396500,396000,6
|
|
20231222,092300,108364500,396000,396000,396000,396000,2
|
|
20231222,092200,107572500,396000,396000,396000,396000,0
|
|
20231222,092100,107572500,396000,394500,396000,394000,25
|
|
20231222,092000,97712500,395000,394500,395000,394500,4
|
|
20231222,091900,96133000,395000,395500,396000,395000,42
|
|
20231222,091800,79525000,395000,396000,396000,395000,24
|
|
20231222,091700,70042000,396500,396500,396500,396500,2
|
|
20231222,091600,69249000,395500,395500,395500,395500,0
|
|
20231222,091500,69249000,395500,395500,395500,395500,0
|
|
20231222,091400,69249000,395500,395500,395500,395500,23
|
|
20231222,091300,60152500,395500,398500,398500,395500,17
|
|
20231222,091200,53416000,396500,396500,396500,396500,7
|
|
20231222,091100,50640500,396500,397000,397000,396500,3
|
|
20231222,091000,49450000,396500,399000,399000,396500,7
|
|
20231222,090900,46672000,399000,399000,399000,399000,1
|
|
20231222,090800,46273000,397000,398000,398000,397000,9
|
|
20231222,090700,42698000,397500,397500,397500,397500,2
|
|
20231222,090600,41903000,399500,398000,399500,398000,3
|
|
20231222,090500,40707500,397500,397500,397500,397500,2
|
|
20231222,090400,39912500,396500,399500,400000,396500,43
|
|
20231222,090300,22739000,396500,400000,400000,396500,6
|
|
20231222,090200,20353000,400000,397000,400000,397000,29
|
|
20231222,090100,8762000,396500,397500,397500,396500,6
|
|
20231222,090000,6381000,396500,399500,400000,396500,16
|