584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,184100,680666500,457500,457500,457500,457500,83
|
|
20231221,184000,680666500,457500,457500,457500,457500,0
|
|
20231221,183900,680666500,457500,457500,457500,457500,0
|
|
20231221,183800,680666500,457500,457500,457500,457500,0
|
|
20231221,183700,680666500,457500,457500,457500,457500,0
|
|
20231221,183600,680666500,457500,457500,457500,457500,0
|
|
20231221,183500,680666500,457500,457500,457500,457500,0
|
|
20231221,183400,680666500,457500,457500,457500,457500,0
|
|
20231221,183300,680666500,457500,457500,457500,457500,0
|
|
20231221,183200,680666500,457500,457500,457500,457500,0
|
|
20231221,183100,680666500,457500,457500,457500,457500,0
|
|
20231221,183000,680666500,457500,457500,457500,457500,0
|
|
20231221,182900,680666500,457500,457500,457500,457500,0
|
|
20231221,182800,680666500,457500,457500,457500,457500,0
|
|
20231221,182700,680666500,457500,457500,457500,457500,0
|
|
20231221,182600,680666500,457500,457500,457500,457500,0
|
|
20231221,182500,680666500,457500,457500,457500,457500,0
|
|
20231221,182400,680666500,457500,457500,457500,457500,0
|
|
20231221,182300,680666500,457500,457500,457500,457500,0
|
|
20231221,182200,680666500,457500,457500,457500,457500,0
|
|
20231221,182100,680666500,457500,457500,457500,457500,0
|
|
20231221,182000,680666500,457500,457500,457500,457500,0
|
|
20231221,181900,680666500,457500,457500,457500,457500,0
|
|
20231221,181800,680666500,457500,457500,457500,457500,0
|
|
20231221,181700,680666500,457500,457500,457500,457500,0
|
|
20231221,181600,680666500,457500,457500,457500,457500,0
|
|
20231221,181500,680666500,457500,457500,457500,457500,0
|
|
20231221,181400,680666500,457500,457500,457500,457500,0
|
|
20231221,181300,680666500,457500,457500,457500,457500,0
|
|
20231221,181200,680666500,457500,457500,457500,457500,0
|
|
20231221,181100,680666500,457500,457500,457500,457500,83
|
|
20231221,181000,680666500,457500,457500,457500,457500,0
|
|
20231221,180900,680666500,457500,457500,457500,457500,0
|
|
20231221,180800,680666500,457500,457500,457500,457500,0
|
|
20231221,180700,680666500,457500,457500,457500,457500,0
|
|
20231221,180600,680666500,457500,457500,457500,457500,0
|
|
20231221,180500,680666500,457500,457500,457500,457500,0
|
|
20231221,180400,680666500,457500,457500,457500,457500,0
|
|
20231221,180300,680666500,457500,457500,457500,457500,0
|
|
20231221,180200,680666500,457500,457500,457500,457500,0
|
|
20231221,180100,680666500,457500,457500,457500,457500,0
|
|
20231221,180000,680666500,457500,457500,457500,457500,0
|
|
20231221,175900,680666500,457500,457500,457500,457500,0
|
|
20231221,175800,680666500,457500,457500,457500,457500,0
|
|
20231221,175700,680666500,457500,457500,457500,457500,0
|
|
20231221,175600,680666500,457500,457500,457500,457500,0
|
|
20231221,175500,680666500,457500,457500,457500,457500,0
|
|
20231221,175400,680666500,457500,457500,457500,457500,0
|
|
20231221,175300,680666500,457500,457500,457500,457500,0
|
|
20231221,175200,680666500,457500,457500,457500,457500,0
|
|
20231221,175100,680666500,457500,457500,457500,457500,0
|
|
20231221,175000,680666500,457500,457500,457500,457500,0
|
|
20231221,174900,680666500,457500,457500,457500,457500,0
|
|
20231221,174800,680666500,457500,457500,457500,457500,0
|
|
20231221,174700,680666500,457500,457500,457500,457500,0
|
|
20231221,174600,680666500,457500,457500,457500,457500,0
|
|
20231221,174500,680666500,457500,457500,457500,457500,0
|
|
20231221,174400,680666500,457500,457500,457500,457500,0
|
|
20231221,174300,680666500,457500,457500,457500,457500,0
|
|
20231221,174200,680666500,457500,457500,457500,457500,0
|
|
20231221,174100,680666500,457500,457500,457500,457500,83
|
|
20231221,174000,680666500,457500,457500,457500,457500,0
|
|
20231221,173900,680666500,457500,457500,457500,457500,0
|
|
20231221,173800,680666500,457500,457500,457500,457500,0
|
|
20231221,173700,680666500,457500,457500,457500,457500,0
|
|
20231221,173600,680666500,457500,457500,457500,457500,0
|
|
20231221,173500,680666500,457500,457500,457500,457500,0
|
|
20231221,173400,680666500,457500,457500,457500,457500,0
|
|
20231221,173300,680666500,457500,457500,457500,457500,0
|
|
20231221,173200,680666500,457500,457500,457500,457500,0
|
|
20231221,173100,680666500,457500,457500,457500,457500,0
|
|
20231221,173000,680666500,457500,457500,457500,457500,0
|
|
20231221,172900,680666500,457500,457500,457500,457500,0
|
|
20231221,172800,680666500,457500,457500,457500,457500,0
|
|
20231221,172700,680666500,457500,457500,457500,457500,0
|
|
20231221,172600,680666500,457500,457500,457500,457500,0
|
|
20231221,172500,680666500,457500,457500,457500,457500,0
|
|
20231221,172400,680666500,457500,457500,457500,457500,0
|
|
20231221,172300,680666500,457500,457500,457500,457500,0
|
|
20231221,172200,680666500,457500,457500,457500,457500,0
|
|
20231221,172100,680666500,457500,457500,457500,457500,0
|
|
20231221,172000,680666500,457500,457500,457500,457500,0
|
|
20231221,171900,680666500,457500,457500,457500,457500,0
|
|
20231221,171800,680666500,457500,457500,457500,457500,0
|
|
20231221,171700,680666500,457500,457500,457500,457500,0
|
|
20231221,171600,680666500,457500,457500,457500,457500,0
|
|
20231221,171500,680666500,457500,457500,457500,457500,0
|
|
20231221,171400,680666500,457500,457500,457500,457500,0
|
|
20231221,171300,680666500,457500,457500,457500,457500,0
|
|
20231221,171200,680666500,457500,457500,457500,457500,0
|
|
20231221,171100,680666500,457500,457500,457500,457500,83
|
|
20231221,171000,680666500,457500,457500,457500,457500,0
|
|
20231221,170900,680666500,457500,457500,457500,457500,0
|
|
20231221,170800,680666500,457500,457500,457500,457500,0
|
|
20231221,170700,680666500,457500,457500,457500,457500,0
|
|
20231221,170600,680666500,457500,457500,457500,457500,0
|
|
20231221,170500,680666500,457500,457500,457500,457500,0
|
|
20231221,170400,680666500,457500,457500,457500,457500,0
|
|
20231221,170300,680666500,457500,457500,457500,457500,0
|
|
20231221,170200,680666500,457500,457500,457500,457500,0
|
|
20231221,170100,680666500,457500,457500,457500,457500,0
|
|
20231221,170000,680666500,457500,457500,457500,457500,0
|
|
20231221,165900,680666500,457500,457500,457500,457500,0
|
|
20231221,165800,680666500,457500,457500,457500,457500,0
|
|
20231221,165700,680666500,457500,457500,457500,457500,0
|
|
20231221,165600,680666500,457500,457500,457500,457500,0
|
|
20231221,165500,680666500,457500,457500,457500,457500,0
|
|
20231221,165400,680666500,457500,457500,457500,457500,0
|
|
20231221,165300,680666500,457500,457500,457500,457500,0
|
|
20231221,165200,680666500,457500,457500,457500,457500,0
|
|
20231221,165100,680666500,457500,457500,457500,457500,0
|
|
20231221,165000,680666500,457500,457500,457500,457500,0
|
|
20231221,164900,680666500,457500,457500,457500,457500,0
|
|
20231221,164800,680666500,457500,457500,457500,457500,0
|
|
20231221,164700,680666500,457500,457500,457500,457500,0
|
|
20231221,164600,680666500,457500,457500,457500,457500,0
|
|
20231221,164500,680666500,457500,457500,457500,457500,0
|
|
20231221,164400,680666500,457500,457500,457500,457500,0
|
|
20231221,164300,680666500,457500,457500,457500,457500,0
|
|
20231221,164200,680666500,457500,457500,457500,457500,0
|
|
20231221,164100,680666500,457500,457500,457500,457500,83
|
|
20231221,164000,680666500,457500,457500,457500,457500,0
|
|
20231221,163900,680666500,457500,457500,457500,457500,0
|
|
20231221,163800,680666500,457500,457500,457500,457500,0
|
|
20231221,163700,680666500,457500,457500,457500,457500,0
|
|
20231221,163600,680666500,457500,457500,457500,457500,0
|
|
20231221,163500,680666500,457500,457500,457500,457500,0
|
|
20231221,163400,680666500,457500,457500,457500,457500,0
|
|
20231221,163300,680666500,457500,457500,457500,457500,0
|
|
20231221,163200,680666500,457500,457500,457500,457500,0
|
|
20231221,163100,680666500,457500,457500,457500,457500,0
|
|
20231221,163000,680666500,457500,457500,457500,457500,0
|
|
20231221,162900,680666500,457500,457500,457500,457500,0
|
|
20231221,162800,680666500,457500,457500,457500,457500,0
|
|
20231221,162700,680666500,457500,457500,457500,457500,0
|
|
20231221,162600,680666500,457500,457500,457500,457500,0
|
|
20231221,162500,680666500,457500,457500,457500,457500,0
|
|
20231221,162400,680666500,457500,457500,457500,457500,0
|
|
20231221,162300,680666500,457500,457500,457500,457500,0
|
|
20231221,162200,680666500,457500,457500,457500,457500,0
|
|
20231221,162100,680666500,457500,457500,457500,457500,0
|
|
20231221,162000,680666500,457500,457500,457500,457500,0
|
|
20231221,161900,680666500,457500,457500,457500,457500,0
|
|
20231221,161800,680666500,457500,457500,457500,457500,0
|
|
20231221,161700,680666500,457500,457500,457500,457500,0
|
|
20231221,161600,680666500,457500,457500,457500,457500,0
|
|
20231221,161500,680666500,457500,457500,457500,457500,0
|
|
20231221,161400,680666500,457500,457500,457500,457500,0
|
|
20231221,161300,680666500,457500,457500,457500,457500,0
|
|
20231221,161200,680666500,457500,457500,457500,457500,0
|
|
20231221,161100,680666500,457500,457500,457500,457500,83
|
|
20231221,161000,680666500,457500,457500,457500,457500,0
|
|
20231221,160900,680666500,457500,457500,457500,457500,0
|
|
20231221,160800,680666500,457500,457500,457500,457500,0
|
|
20231221,160700,680666500,457500,457500,457500,457500,0
|
|
20231221,160600,680666500,457500,457500,457500,457500,0
|
|
20231221,160500,680666500,457500,457500,457500,457500,0
|
|
20231221,160400,680666500,457500,457500,457500,457500,0
|
|
20231221,160300,680666500,457500,457500,457500,457500,0
|
|
20231221,160200,680666500,457500,457500,457500,457500,0
|
|
20231221,160100,680666500,457500,457500,457500,457500,0
|
|
20231221,160000,680666500,457500,457500,457500,457500,0
|
|
20231221,155900,680666500,457500,457500,457500,457500,0
|
|
20231221,155800,680666500,457500,457500,457500,457500,0
|
|
20231221,155700,680666500,457500,457500,457500,457500,0
|
|
20231221,155600,680666500,457500,457500,457500,457500,0
|
|
20231221,155500,680666500,457500,457500,457500,457500,0
|
|
20231221,155400,680666500,457500,457500,457500,457500,0
|
|
20231221,155300,680666500,457500,457500,457500,457500,0
|
|
20231221,155200,680666500,457500,457500,457500,457500,0
|
|
20231221,155100,680666500,457500,457500,457500,457500,0
|
|
20231221,155000,680666500,457500,457500,457500,457500,0
|
|
20231221,154900,680666500,457500,457500,457500,457500,0
|
|
20231221,154800,680666500,457500,457500,457500,457500,0
|
|
20231221,154700,680666500,457500,457500,457500,457500,0
|
|
20231221,154600,680666500,457500,457500,457500,457500,0
|
|
20231221,154500,680666500,457500,457500,457500,457500,0
|
|
20231221,154400,680666500,457500,457500,457500,457500,0
|
|
20231221,154300,680666500,457500,457500,457500,457500,0
|
|
20231221,154200,680666500,457500,457500,457500,457500,0
|
|
20231221,154100,680666500,457500,457500,457500,457500,83
|
|
20231221,154000,680666500,457500,457500,457500,457500,0
|
|
20231221,153900,680666500,457500,457500,457500,457500,0
|
|
20231221,153800,680666500,457500,457500,457500,457500,0
|
|
20231221,153700,680666500,457500,457500,457500,457500,0
|
|
20231221,153600,680666500,457500,457500,457500,457500,0
|
|
20231221,153500,680666500,457500,457500,457500,457500,0
|
|
20231221,153400,680666500,457500,457500,457500,457500,0
|
|
20231221,153300,680666500,457500,457500,457500,457500,0
|
|
20231221,153200,680666500,457500,457500,457500,457500,0
|
|
20231221,153100,680666500,457500,457500,457500,457500,0
|
|
20231221,153000,680666500,457500,457500,457500,457500,83
|
|
20231221,152900,642694000,453000,453000,453000,453000,0
|
|
20231221,152800,642694000,453000,453000,453000,453000,0
|
|
20231221,152700,642694000,453000,453000,453000,453000,0
|
|
20231221,152600,642694000,453000,453000,453000,453000,0
|
|
20231221,152500,642694000,453000,453000,453000,453000,0
|
|
20231221,152400,642694000,453000,453000,453000,453000,0
|
|
20231221,152300,642694000,453000,453000,453000,453000,0
|
|
20231221,152200,642694000,453000,453000,453000,453000,0
|
|
20231221,152100,642694000,453000,453000,453000,453000,0
|
|
20231221,152000,642694000,453000,453000,453000,453000,0
|
|
20231221,151900,642694000,453000,451000,453000,451000,3
|
|
20231221,151800,641339000,452500,452500,452500,451000,25
|
|
20231221,151700,630029500,453000,453000,453000,453000,0
|
|
20231221,151600,630029500,453000,453000,453000,453000,0
|
|
20231221,151500,630029500,453000,453000,453000,453000,0
|
|
20231221,151400,630029500,453000,453000,453000,453000,5
|
|
20231221,151300,627764500,452500,451000,452500,451000,20
|
|
20231221,151200,618732000,450000,450000,450000,450000,0
|
|
20231221,151100,618732000,450000,450000,450000,450000,1
|
|
20231221,151000,618282000,450000,450000,450000,450000,1
|
|
20231221,150900,617832000,450500,450500,451500,450500,12
|
|
20231221,150800,612424500,450500,450500,450500,450500,1
|
|
20231221,150700,611974000,449500,449500,449500,449500,0
|
|
20231221,150600,611974000,449500,449500,449500,449500,0
|
|
20231221,150500,611974000,449500,449500,449500,449500,0
|
|
20231221,150400,611974000,449500,449500,449500,449500,0
|
|
20231221,150300,611974000,449500,449500,449500,449500,0
|
|
20231221,150200,611974000,449500,449500,449500,449500,1
|
|
20231221,150100,611524500,449000,449000,449000,449000,1
|
|
20231221,150000,611075500,449000,449000,449000,449000,8
|
|
20231221,145900,607483500,449000,449000,449000,449000,7
|
|
20231221,145800,604340500,449000,449000,449000,449000,0
|
|
20231221,145700,604340500,449000,449000,449000,449000,0
|
|
20231221,145600,604340500,449000,449000,449000,449000,3
|
|
20231221,145500,602993500,449000,449000,449000,449000,2
|
|
20231221,145400,602095500,449000,449000,449000,449000,0
|
|
20231221,145300,602095500,449000,449000,449000,449000,1
|
|
20231221,145200,601646500,449500,449500,449500,449500,3
|
|
20231221,145100,600298000,449500,449500,449500,449500,3
|
|
20231221,145000,598949500,449500,449500,449500,449500,1
|
|
20231221,144900,598500000,449500,449500,449500,449500,0
|
|
20231221,144800,598500000,449500,450000,450000,449500,2
|
|
20231221,144700,597600500,450000,450000,450000,450000,1
|
|
20231221,144600,597150500,450000,450000,450000,450000,0
|
|
20231221,144500,597150500,450000,450000,450000,450000,3
|
|
20231221,144400,595800500,450000,450000,450000,450000,1
|
|
20231221,144300,595350500,450500,450500,450500,450500,0
|
|
20231221,144200,595350500,450500,450500,450500,450500,1
|
|
20231221,144100,594900000,450500,450500,450500,450500,7
|
|
20231221,144000,591746500,450500,449500,450500,449500,7
|
|
20231221,143900,588596000,449500,449500,449500,449500,1
|
|
20231221,143800,588146500,449500,449500,449500,449500,2
|
|
20231221,143700,587247500,449500,449500,449500,449500,3
|
|
20231221,143600,585899000,449500,449500,449500,449500,0
|
|
20231221,143500,585899000,449500,449500,449500,449500,0
|
|
20231221,143400,585899000,449500,449500,449500,449500,3
|
|
20231221,143300,584550500,449500,449500,449500,449500,2
|
|
20231221,143200,583651500,449500,449500,449500,449500,1
|
|
20231221,143100,583202000,449500,449500,449500,449500,0
|
|
20231221,143000,583202000,449500,449500,449500,449500,7
|
|
20231221,142900,580055500,449500,449500,449500,449500,1
|
|
20231221,142800,579606000,449500,449500,449500,449500,0
|
|
20231221,142700,579606000,449500,449500,449500,449500,2
|
|
20231221,142600,578707000,449500,449500,449500,449500,3
|
|
20231221,142500,577358500,449500,449500,449500,449500,0
|
|
20231221,142400,577358500,449500,449500,449500,449500,1
|
|
20231221,142300,576909000,449500,449500,449500,449500,3
|
|
20231221,142200,575560500,449500,449500,449500,449500,1
|
|
20231221,142100,575111000,449500,449500,449500,449500,2
|
|
20231221,142000,574212000,449500,449500,449500,449500,2
|
|
20231221,141900,573313000,449500,449500,449500,449500,62
|
|
20231221,141800,545444000,449500,449500,449500,449500,1
|
|
20231221,141700,544994500,449500,449500,449500,449500,0
|
|
20231221,141600,544994500,449500,449500,449500,449500,3
|
|
20231221,141500,543646000,449500,449500,449500,449500,2
|
|
20231221,141400,542747000,449500,449500,449500,449500,0
|
|
20231221,141300,542747000,449500,449500,449500,449500,1
|
|
20231221,141200,542297500,449500,449500,449500,449500,3
|
|
20231221,141100,540949000,449500,449500,449500,449500,0
|
|
20231221,141000,540949000,449500,449500,449500,449500,1
|
|
20231221,140900,540499500,450000,450000,450000,450000,3
|
|
20231221,140800,539149500,450000,450000,450000,450000,6
|
|
20231221,140700,536449500,450000,450000,450000,450000,1
|
|
20231221,140600,535999500,450000,450000,450000,450000,0
|
|
20231221,140500,535999500,450000,450000,450000,450000,3
|
|
20231221,140400,534649500,450000,450000,450000,450000,3
|
|
20231221,140300,533299500,450000,450000,450000,450000,1
|
|
20231221,140200,532849500,450000,450000,450000,450000,1
|
|
20231221,140100,532399500,450000,450000,450000,450000,2
|
|
20231221,140000,531499500,450000,450000,450000,450000,3
|
|
20231221,135900,530149500,450000,450000,450000,450000,0
|
|
20231221,135800,530149500,450000,450000,450000,450000,6
|
|
20231221,135700,527449500,450000,450000,450000,450000,3
|
|
20231221,135600,526099500,450000,450000,450000,450000,0
|
|
20231221,135500,526099500,450000,450000,450000,450000,0
|
|
20231221,135400,526099500,450000,450000,450000,450000,3
|
|
20231221,135300,524749500,450000,450000,450000,450000,2
|
|
20231221,135200,523849500,450000,450000,450000,450000,1
|
|
20231221,135100,523399500,450000,450000,450000,450000,0
|
|
20231221,135000,523399500,450000,450000,450000,450000,3
|
|
20231221,134900,522049500,450000,450000,450000,450000,2
|
|
20231221,134800,521149500,450000,450000,450000,450000,0
|
|
20231221,134700,521149500,450000,450000,450000,450000,6
|
|
20231221,134600,518449500,450000,450000,450000,450000,3
|
|
20231221,134500,517099500,450000,450000,450000,450000,0
|
|
20231221,134400,517099500,450000,450000,450000,450000,1
|
|
20231221,134300,516649500,450000,450000,450000,450000,4
|
|
20231221,134200,514849500,450000,450000,450000,450000,1
|
|
20231221,134100,514399500,450000,450000,450000,450000,1
|
|
20231221,134000,513949500,450000,450000,450000,450000,2
|
|
20231221,133900,513049500,450000,450000,450000,450000,4
|
|
20231221,133800,511249500,450000,450000,450000,450000,2
|
|
20231221,133700,510349500,450000,450000,450000,450000,0
|
|
20231221,133600,510349500,450000,450000,450000,450000,3
|
|
20231221,133500,508999500,450000,450000,450000,450000,2
|
|
20231221,133400,508099500,450000,450000,450000,450000,0
|
|
20231221,133300,508099500,450000,450000,450000,450000,1
|
|
20231221,133200,507649500,450000,450500,450500,450000,5
|
|
20231221,133100,505399000,450000,450000,450000,450000,0
|
|
20231221,133000,505399000,450000,450000,450000,450000,1
|
|
20231221,132900,504949000,450500,450500,450500,450500,0
|
|
20231221,132800,504949000,450500,450000,450500,450000,5
|
|
20231221,132700,502698500,450000,450000,450000,450000,0
|
|
20231221,132600,502698500,450000,450000,450000,450000,0
|
|
20231221,132500,502698500,450000,450000,450000,450000,3
|
|
20231221,132400,501348500,450000,450000,450000,450000,1
|
|
20231221,132300,500898500,450000,450000,450000,450000,0
|
|
20231221,132200,500898500,450000,450000,450000,450000,6
|
|
20231221,132100,498198500,450000,449500,450000,449500,5
|
|
20231221,132000,495949000,449500,449000,449500,449000,2
|
|
20231221,131900,495050500,449000,449000,449000,449000,0
|
|
20231221,131800,495050500,449000,449000,449000,449000,2
|
|
20231221,131700,494152500,449000,448500,449000,448000,55
|
|
20231221,131600,469501500,448500,448500,448500,448500,0
|
|
20231221,131500,469501500,448500,448500,448500,448500,0
|
|
20231221,131400,469501500,448500,448500,448500,448500,4
|
|
20231221,131300,467707500,449000,449000,449000,449000,1
|
|
20231221,131200,467258500,449000,449000,449000,449000,1
|
|
20231221,131100,466809500,449000,449000,449000,449000,8
|
|
20231221,131000,463217500,448500,448500,448500,448500,4
|
|
20231221,130900,461423500,448500,448500,448500,448500,2
|
|
20231221,130800,460526500,448500,449000,449000,448500,30
|
|
20231221,130700,447066000,448500,448500,448500,448500,2
|
|
20231221,130600,446169000,448500,448500,448500,448500,4
|
|
20231221,130500,444375000,448500,448500,448500,448500,0
|
|
20231221,130400,444375000,448500,448500,448500,448500,0
|
|
20231221,130300,444375000,448500,448500,448500,448500,3
|
|
20231221,130200,443029500,449000,449000,449000,449000,1
|
|
20231221,130100,442580500,448500,449000,449000,448500,2
|
|
20231221,130000,441683000,448500,448500,448500,448500,1
|
|
20231221,125900,441234500,448500,448500,448500,448500,2
|
|
20231221,125800,440337500,448500,448500,448500,448500,1
|
|
20231221,125700,439889000,448500,448500,448500,448500,0
|
|
20231221,125600,439889000,448500,448500,448500,448500,3
|
|
20231221,125500,438543500,448500,449000,449000,448500,4
|
|
20231221,125400,436749000,448500,448500,448500,448500,0
|
|
20231221,125300,436749000,448500,448500,448500,448500,1
|
|
20231221,125200,436300500,448500,448500,448500,448500,2
|
|
20231221,125100,435403500,448500,448500,448500,448500,0
|
|
20231221,125000,435403500,448500,449000,449000,448500,3
|
|
20231221,124900,434057000,449000,449000,449000,449000,0
|
|
20231221,124800,434057000,449000,449000,449000,449000,1
|
|
20231221,124700,433608000,448500,449000,449000,448500,2
|
|
20231221,124600,432710500,449000,449000,449000,449000,1
|
|
20231221,124500,432261500,448500,448500,448500,448500,4
|
|
20231221,124400,430467500,448500,448500,448500,448500,1
|
|
20231221,124300,430019000,448500,448500,448500,448500,0
|
|
20231221,124200,430019000,448500,448500,448500,448500,1
|
|
20231221,124100,429570500,449000,449000,449000,449000,2
|
|
20231221,124000,428672500,448500,448500,448500,448500,0
|
|
20231221,123900,428672500,448500,448500,448500,448500,1
|
|
20231221,123800,428224000,448500,448500,448500,448500,5
|
|
20231221,123700,425981500,449000,448500,449000,448500,4
|
|
20231221,123600,424186500,448500,448500,448500,448500,0
|
|
20231221,123500,424186500,448500,448500,448500,448500,0
|
|
20231221,123400,424186500,448500,448500,448500,448500,11
|
|
20231221,123300,419253000,449000,449000,449000,449000,0
|
|
20231221,123200,419253000,449000,449500,450000,449000,40
|
|
20231221,123100,401290500,449000,449000,449000,449000,11
|
|
20231221,123000,396351500,449000,449000,449000,449000,2
|
|
20231221,122900,395453500,449500,449500,449500,449500,1
|
|
20231221,122800,395004000,449500,449500,449500,449500,0
|
|
20231221,122700,395004000,449500,449500,449500,449500,1
|
|
20231221,122600,394554500,449500,449500,449500,449500,3
|
|
20231221,122500,393206000,450000,450000,450000,450000,0
|
|
20231221,122400,393206000,450000,450000,450000,450000,2
|
|
20231221,122300,392306000,449500,449500,449500,449500,3
|
|
20231221,122200,390957500,449500,449500,449500,449500,1
|
|
20231221,122100,390508000,449500,449500,449500,449500,1
|
|
20231221,122000,390058500,449500,449000,449500,449000,2
|
|
20231221,121900,389160000,449000,449000,449000,449000,1
|
|
20231221,121800,388711000,449000,449000,449000,449000,1
|
|
20231221,121700,388262000,449500,449500,449500,449500,0
|
|
20231221,121600,388262000,449500,449000,449500,449000,4
|
|
20231221,121500,386465500,449000,449000,449000,449000,3
|
|
20231221,121400,385118500,449000,449000,449000,449000,0
|
|
20231221,121300,385118500,449000,449000,449000,449000,1
|
|
20231221,121200,384669500,449500,449500,449500,449500,2
|
|
20231221,121100,383770500,449500,449500,449500,449500,0
|
|
20231221,121000,383770500,449500,449500,449500,449500,1
|
|
20231221,120900,383321000,449500,449500,449500,449500,1
|
|
20231221,120800,382871500,449500,449500,449500,449500,2
|
|
20231221,120700,381972500,449500,449500,449500,449500,1
|
|
20231221,120600,381523000,449500,449500,449500,449500,0
|
|
20231221,120500,381523000,449500,449000,449500,449000,6
|
|
20231221,120400,378827500,449500,449500,449500,449500,0
|
|
20231221,120300,378827500,449500,449500,449500,449500,1
|
|
20231221,120200,378378000,449000,449000,449000,449000,1
|
|
20231221,120100,377929000,449000,449000,449000,449000,3
|
|
20231221,120000,376582000,449000,449000,449000,449000,0
|
|
20231221,115900,376582000,449000,449000,449000,449000,1
|
|
20231221,115800,376133000,449000,449000,449000,449000,1
|
|
20231221,115700,375684000,449000,449500,449500,449000,2
|
|
20231221,115600,374785500,449500,449500,449500,449500,0
|
|
20231221,115500,374785500,449500,449500,449500,449500,0
|
|
20231221,115400,374785500,449500,449500,449500,449500,6
|
|
20231221,115300,372088500,449500,449500,449500,449500,0
|
|
20231221,115200,372088500,449500,449500,449500,449500,0
|
|
20231221,115100,372088500,449500,449500,449500,449500,1
|
|
20231221,115000,371639000,449500,449500,449500,449500,3
|
|
20231221,114900,370290500,449500,449500,449500,449500,1
|
|
20231221,114800,369841000,449500,449500,449500,449500,0
|
|
20231221,114700,369841000,449500,449500,449500,449500,1
|
|
20231221,114600,369391500,450000,450000,450000,450000,2
|
|
20231221,114500,368491500,450000,450000,450000,450000,0
|
|
20231221,114400,368491500,450000,450000,450000,450000,0
|
|
20231221,114300,368491500,450000,450000,450000,450000,6
|
|
20231221,114200,365791500,450000,450000,450000,450000,0
|
|
20231221,114100,365791500,450000,450000,450000,450000,1
|
|
20231221,114000,365341500,450000,450000,450000,450000,3
|
|
20231221,113900,363991500,450000,450000,450000,450000,2
|
|
20231221,113800,363091500,450000,450000,450000,450000,1
|
|
20231221,113700,362641500,450000,450000,450000,450000,0
|
|
20231221,113600,362641500,450000,450000,450000,450000,3
|
|
20231221,113500,361291500,450000,450000,450000,450000,3
|
|
20231221,113400,359941500,450000,450000,450000,450000,1
|
|
20231221,113300,359491500,449500,449000,449500,449000,3
|
|
20231221,113200,358143500,449000,449500,449500,449000,3
|
|
20231221,113100,356795500,449500,449500,449500,449500,5
|
|
20231221,113000,354548000,449500,449500,449500,449500,1
|
|
20231221,112900,354098500,449500,449500,449500,449500,1
|
|
20231221,112800,353649000,449500,450000,450000,449500,3
|
|
20231221,112700,352300000,449500,449500,449500,449500,1
|
|
20231221,112600,351850500,449500,449500,449500,449500,0
|
|
20231221,112500,351850500,449500,449500,449500,449500,4
|
|
20231221,112400,350052500,449500,449500,449500,449500,0
|
|
20231221,112300,350052500,449500,449500,449500,449500,0
|
|
20231221,112200,350052500,449500,449500,449500,449500,1
|
|
20231221,112100,349603000,449500,450000,450000,449500,4
|
|
20231221,112000,347804500,449500,449500,449500,449500,1
|
|
20231221,111900,347355000,449000,449000,449000,449000,1
|
|
20231221,111800,346906000,449000,449000,449000,449000,1
|
|
20231221,111700,346457000,449000,449000,449000,449000,3
|
|
20231221,111600,345110000,449000,449000,449000,449000,0
|
|
20231221,111500,345110000,449000,449000,449000,449000,0
|
|
20231221,111400,345110000,449000,449000,449000,449000,6
|
|
20231221,111300,342416000,449000,449000,449000,449000,0
|
|
20231221,111200,342416000,449000,449000,449000,449000,0
|
|
20231221,111100,342416000,449000,449500,449500,449000,3
|
|
20231221,111000,341068000,449000,449000,449000,449000,3
|
|
20231221,110900,339721000,449000,449000,449000,449000,2
|
|
20231221,110800,338823000,449500,449500,449500,449500,1
|
|
20231221,110700,338373500,449500,449500,449500,449500,2
|
|
20231221,110600,337474500,449500,449500,449500,449500,2
|
|
20231221,110500,336575500,450000,450000,450000,450000,0
|
|
20231221,110400,336575500,450000,450000,450000,450000,0
|
|
20231221,110300,336575500,450000,449500,450000,449500,3
|
|
20231221,110200,335226500,450000,449500,450000,449500,3
|
|
20231221,110100,333877500,449000,449000,449000,449000,0
|
|
20231221,110000,333877500,449000,449000,449500,449000,4
|
|
20231221,105900,332081000,448500,448500,448500,448500,1
|
|
20231221,105800,331632500,448500,448500,448500,448500,1
|
|
20231221,105700,331184000,448500,448500,448500,448500,1
|
|
20231221,105600,330735500,448500,449000,449000,448500,13
|
|
20231221,105500,324899500,449500,451500,451500,449500,113
|
|
20231221,105400,274011500,451500,451500,451500,451500,0
|
|
20231221,105300,274011500,451500,452000,452000,451500,94
|
|
20231221,105200,231536000,452000,452000,452000,452000,4
|
|
20231221,105100,229728000,452000,452000,452000,452000,0
|
|
20231221,105000,229728000,452000,452000,452000,452000,1
|
|
20231221,104900,229276000,452000,452000,452000,452000,2
|
|
20231221,104800,228372000,452000,452000,452000,452000,1
|
|
20231221,104700,227920000,452000,452000,452000,452000,1
|
|
20231221,104600,227468000,452000,452000,452000,452000,0
|
|
20231221,104500,227468000,452000,452000,452000,452000,3
|
|
20231221,104400,226112000,452000,452000,452000,452000,1
|
|
20231221,104300,225660000,452000,452000,452000,452000,0
|
|
20231221,104200,225660000,452000,452000,452000,452000,1
|
|
20231221,104100,225208000,452000,452000,452000,452000,9
|
|
20231221,104000,221140000,452000,452000,452000,452000,0
|
|
20231221,103900,221140000,452000,452000,452000,452000,1
|
|
20231221,103800,220688000,452500,452500,452500,452500,36
|
|
20231221,103700,204398000,452500,452500,452500,452500,1
|
|
20231221,103600,203945500,452500,452500,452500,452500,1
|
|
20231221,103500,203493000,453000,453000,453000,453000,0
|
|
20231221,103400,203493000,453000,452500,453000,452500,3
|
|
20231221,103300,202135000,453000,453000,453000,453000,1
|
|
20231221,103200,201682000,452500,452500,452500,452500,0
|
|
20231221,103100,201682000,452500,452500,452500,452500,4
|
|
20231221,103000,199872000,452500,452500,452500,452500,3
|
|
20231221,102900,198514500,452500,452500,452500,452500,0
|
|
20231221,102800,198514500,452500,452500,452500,452500,1
|
|
20231221,102700,198062000,452500,452500,452500,452500,2
|
|
20231221,102600,197157000,452500,452500,452500,452500,1
|
|
20231221,102500,196704500,453000,453000,453000,453000,0
|
|
20231221,102400,196704500,453000,453500,453500,453000,94
|
|
20231221,102300,154122000,453000,453000,453000,453000,14
|
|
20231221,102200,147780000,453500,453500,453500,453500,64
|
|
20231221,102100,118756000,454500,454000,454500,454000,2
|
|
20231221,102000,117847500,453500,453500,453500,453500,5
|
|
20231221,101900,115580000,453500,453500,453500,453500,2
|
|
20231221,101800,114673000,453500,453500,453500,453500,1
|
|
20231221,101700,114219500,453500,453500,453500,453500,0
|
|
20231221,101600,114219500,453500,453500,453500,453500,1
|
|
20231221,101500,113766000,454000,454000,454000,454000,8
|
|
20231221,101400,110134000,457500,454000,457500,454000,23
|
|
20231221,101300,99645500,453500,453500,453500,453500,0
|
|
20231221,101200,99645500,453500,453500,453500,453500,4
|
|
20231221,101100,97831500,453500,453500,453500,453500,0
|
|
20231221,101000,97831500,453500,453500,453500,453500,1
|
|
20231221,100900,97378000,453500,453500,453500,453500,4
|
|
20231221,100800,95564000,453500,453500,453500,453500,2
|
|
20231221,100700,94657000,453500,453500,453500,453500,1
|
|
20231221,100600,94203500,453500,453500,453500,453500,2
|
|
20231221,100500,93296500,453500,453500,453500,453500,3
|
|
20231221,100400,91936000,453500,453500,453500,453500,2
|
|
20231221,100300,91029000,453000,453000,453000,453000,0
|
|
20231221,100200,91029000,453000,453000,453000,453000,3
|
|
20231221,100100,89670000,453000,453000,453000,453000,3
|
|
20231221,100000,88311000,453500,453500,453500,453500,1
|
|
20231221,095900,87857500,453000,453000,453000,453000,1
|
|
20231221,095800,87404500,453000,453000,453000,453000,1
|
|
20231221,095700,86951500,453000,453000,453000,453000,0
|
|
20231221,095600,86951500,453000,453000,453000,453000,1
|
|
20231221,095500,86498500,453000,453000,453000,453000,0
|
|
20231221,095400,86498500,453000,452500,453000,452500,6
|
|
20231221,095300,83782000,452500,452500,452500,452500,0
|
|
20231221,095200,83782000,452500,452500,452500,452500,0
|
|
20231221,095100,83782000,452500,452500,452500,452500,1
|
|
20231221,095000,83329500,452500,452500,452500,452500,4
|
|
20231221,094900,81519500,452500,452500,452500,452500,1
|
|
20231221,094800,81067000,452500,452500,452500,452500,1
|
|
20231221,094700,80614500,452500,452500,452500,452500,3
|
|
20231221,094600,79257000,452500,452500,452500,452500,1
|
|
20231221,094500,78804500,453000,453000,453000,453000,0
|
|
20231221,094400,78804500,453000,453000,453000,453000,4
|
|
20231221,094300,76992500,452500,452500,452500,452500,3
|
|
20231221,094200,75635000,452500,452500,452500,452500,0
|
|
20231221,094100,75635000,452500,453000,453000,452500,5
|
|
20231221,094000,73372000,452500,452500,452500,452500,1
|
|
20231221,093900,72919500,453000,453000,453000,453000,2
|
|
20231221,093800,72013500,453000,453000,453000,453000,1
|
|
20231221,093700,71560500,456000,454000,456000,454000,6
|
|
20231221,093600,68829000,453000,453000,453000,453000,2
|
|
20231221,093500,67923000,455500,452500,455500,452500,46
|
|
20231221,093400,47085500,452500,452500,452500,452500,1
|
|
20231221,093300,46633000,452500,452500,452500,452500,1
|
|
20231221,093200,46180500,452500,453000,453000,452500,5
|
|
20231221,093100,43917000,453000,453000,453000,453000,0
|
|
20231221,093000,43917000,453000,452500,453000,452500,2
|
|
20231221,092900,43011500,452500,452500,452500,452500,5
|
|
20231221,092800,40749000,453000,453000,453000,453000,18
|
|
20231221,092700,32595000,452500,452000,452500,452000,10
|
|
20231221,092600,28074500,452000,452000,452000,452000,1
|
|
20231221,092500,27622500,452000,452000,452000,452000,1
|
|
20231221,092400,27170500,452000,452500,452500,452000,3
|
|
20231221,092300,25813500,452000,452000,452000,452000,0
|
|
20231221,092200,25813500,452000,452000,452000,452000,1
|
|
20231221,092100,25361500,452000,452000,452000,452000,2
|
|
20231221,092000,24457500,452000,452000,452000,452000,0
|
|
20231221,091900,24457500,452000,452500,452500,452000,5
|
|
20231221,091800,22197000,452500,453000,453000,452500,7
|
|
20231221,091700,19028000,456500,453000,456500,453000,3
|
|
20231221,091600,17662500,452500,452500,452500,452500,1
|
|
20231221,091500,17210000,452500,452000,452500,452000,3
|
|
20231221,091400,15853000,452000,452000,452000,452000,3
|
|
20231221,091300,14497000,452000,452000,452500,452000,3
|
|
20231221,091200,13140500,451500,451500,451500,451500,0
|
|
20231221,091100,13140500,451500,453000,453000,451500,4
|
|
20231221,091000,11330000,453000,453000,453000,453000,1
|
|
20231221,090900,10877000,453000,453000,453000,453000,8
|
|
20231221,090800,7253000,453000,453000,453000,453000,1
|
|
20231221,090700,6800000,453000,453000,453500,453000,7
|
|
20231221,090600,3627000,453000,453000,453000,453000,0
|
|
20231221,090500,3627000,453000,453000,453000,453000,1
|
|
20231221,090400,3174000,453000,453500,453500,453000,2
|
|
20231221,090300,2267500,453500,453500,453500,453500,2
|
|
20231221,090200,1360500,453500,453500,453500,453500,1
|
|
20231221,090100,907000,453500,453500,453500,453500,0
|
|
20231221,090000,907000,453500,453500,453500,453500,2
|