584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184100,191464000,456000,456000,456000,456000,1
|
|
20231204,184000,191464000,456000,456000,456000,456000,0
|
|
20231204,183900,191464000,456000,456000,456000,456000,0
|
|
20231204,183800,191464000,456000,456000,456000,456000,0
|
|
20231204,183700,191464000,456000,456000,456000,456000,0
|
|
20231204,183600,191464000,456000,456000,456000,456000,0
|
|
20231204,183500,191464000,456000,456000,456000,456000,0
|
|
20231204,183400,191464000,456000,456000,456000,456000,0
|
|
20231204,183300,191464000,456000,456000,456000,456000,0
|
|
20231204,183200,191464000,456000,456000,456000,456000,0
|
|
20231204,183100,191464000,456000,456000,456000,456000,0
|
|
20231204,183000,191464000,456000,456000,456000,456000,0
|
|
20231204,182900,191464000,456000,456000,456000,456000,0
|
|
20231204,182800,191464000,456000,456000,456000,456000,0
|
|
20231204,182700,191464000,456000,456000,456000,456000,0
|
|
20231204,182600,191464000,456000,456000,456000,456000,0
|
|
20231204,182500,191464000,456000,456000,456000,456000,0
|
|
20231204,182400,191464000,456000,456000,456000,456000,0
|
|
20231204,182300,191464000,456000,456000,456000,456000,0
|
|
20231204,182200,191464000,456000,456000,456000,456000,0
|
|
20231204,182100,191464000,456000,456000,456000,456000,0
|
|
20231204,182000,191464000,456000,456000,456000,456000,0
|
|
20231204,181900,191464000,456000,456000,456000,456000,0
|
|
20231204,181800,191464000,456000,456000,456000,456000,0
|
|
20231204,181700,191464000,456000,456000,456000,456000,0
|
|
20231204,181600,191464000,456000,456000,456000,456000,0
|
|
20231204,181500,191464000,456000,456000,456000,456000,0
|
|
20231204,181400,191464000,456000,456000,456000,456000,0
|
|
20231204,181300,191464000,456000,456000,456000,456000,0
|
|
20231204,181200,191464000,456000,456000,456000,456000,0
|
|
20231204,181100,191464000,456000,456000,456000,456000,1
|
|
20231204,181000,191464000,456000,456000,456000,456000,0
|
|
20231204,180900,191464000,456000,456000,456000,456000,0
|
|
20231204,180800,191464000,456000,456000,456000,456000,0
|
|
20231204,180700,191464000,456000,456000,456000,456000,0
|
|
20231204,180600,191464000,456000,456000,456000,456000,0
|
|
20231204,180500,191464000,456000,456000,456000,456000,0
|
|
20231204,180400,191464000,456000,456000,456000,456000,0
|
|
20231204,180300,191464000,456000,456000,456000,456000,0
|
|
20231204,180200,191464000,456000,456000,456000,456000,0
|
|
20231204,180100,191464000,456000,456000,456000,456000,0
|
|
20231204,180000,191464000,456000,456000,456000,456000,0
|
|
20231204,175900,191464000,456000,456000,456000,456000,0
|
|
20231204,175800,191464000,456000,456000,456000,456000,0
|
|
20231204,175700,191464000,456000,456000,456000,456000,0
|
|
20231204,175600,191464000,456000,456000,456000,456000,0
|
|
20231204,175500,191464000,456000,456000,456000,456000,0
|
|
20231204,175400,191464000,456000,456000,456000,456000,0
|
|
20231204,175300,191464000,456000,456000,456000,456000,0
|
|
20231204,175200,191464000,456000,456000,456000,456000,0
|
|
20231204,175100,191464000,456000,456000,456000,456000,0
|
|
20231204,175000,191464000,456000,456000,456000,456000,0
|
|
20231204,174900,191464000,456000,456000,456000,456000,0
|
|
20231204,174800,191464000,456000,456000,456000,456000,0
|
|
20231204,174700,191464000,456000,456000,456000,456000,0
|
|
20231204,174600,191464000,456000,456000,456000,456000,0
|
|
20231204,174500,191464000,456000,456000,456000,456000,0
|
|
20231204,174400,191464000,456000,456000,456000,456000,0
|
|
20231204,174300,191464000,456000,456000,456000,456000,0
|
|
20231204,174200,191464000,456000,456000,456000,456000,0
|
|
20231204,174100,191464000,456000,456000,456000,456000,1
|
|
20231204,174000,191464000,456000,456000,456000,456000,0
|
|
20231204,173900,191464000,456000,456000,456000,456000,0
|
|
20231204,173800,191464000,456000,456000,456000,456000,0
|
|
20231204,173700,191464000,456000,456000,456000,456000,0
|
|
20231204,173600,191464000,456000,456000,456000,456000,0
|
|
20231204,173500,191464000,456000,456000,456000,456000,0
|
|
20231204,173400,191464000,456000,456000,456000,456000,0
|
|
20231204,173300,191464000,456000,456000,456000,456000,0
|
|
20231204,173200,191464000,456000,456000,456000,456000,0
|
|
20231204,173100,191464000,456000,456000,456000,456000,0
|
|
20231204,173000,191464000,456000,456000,456000,456000,0
|
|
20231204,172900,191464000,456000,456000,456000,456000,0
|
|
20231204,172800,191464000,456000,456000,456000,456000,0
|
|
20231204,172700,191464000,456000,456000,456000,456000,0
|
|
20231204,172600,191464000,456000,456000,456000,456000,0
|
|
20231204,172500,191464000,456000,456000,456000,456000,0
|
|
20231204,172400,191464000,456000,456000,456000,456000,0
|
|
20231204,172300,191464000,456000,456000,456000,456000,0
|
|
20231204,172200,191464000,456000,456000,456000,456000,0
|
|
20231204,172100,191464000,456000,456000,456000,456000,0
|
|
20231204,172000,191464000,456000,456000,456000,456000,0
|
|
20231204,171900,191464000,456000,456000,456000,456000,0
|
|
20231204,171800,191464000,456000,456000,456000,456000,0
|
|
20231204,171700,191464000,456000,456000,456000,456000,0
|
|
20231204,171600,191464000,456000,456000,456000,456000,0
|
|
20231204,171500,191464000,456000,456000,456000,456000,0
|
|
20231204,171400,191464000,456000,456000,456000,456000,0
|
|
20231204,171300,191464000,456000,456000,456000,456000,0
|
|
20231204,171200,191464000,456000,456000,456000,456000,0
|
|
20231204,171100,191464000,456000,456000,456000,456000,1
|
|
20231204,171000,191464000,456000,456000,456000,456000,0
|
|
20231204,170900,191464000,456000,456000,456000,456000,0
|
|
20231204,170800,191464000,456000,456000,456000,456000,0
|
|
20231204,170700,191464000,456000,456000,456000,456000,0
|
|
20231204,170600,191464000,456000,456000,456000,456000,0
|
|
20231204,170500,191464000,456000,456000,456000,456000,0
|
|
20231204,170400,191464000,456000,456000,456000,456000,0
|
|
20231204,170300,191464000,456000,456000,456000,456000,0
|
|
20231204,170200,191464000,456000,456000,456000,456000,0
|
|
20231204,170100,191464000,456000,456000,456000,456000,0
|
|
20231204,170000,191464000,456000,456000,456000,456000,0
|
|
20231204,165900,191464000,456000,456000,456000,456000,0
|
|
20231204,165800,191464000,456000,456000,456000,456000,0
|
|
20231204,165700,191464000,456000,456000,456000,456000,0
|
|
20231204,165600,191464000,456000,456000,456000,456000,0
|
|
20231204,165500,191464000,456000,456000,456000,456000,0
|
|
20231204,165400,191464000,456000,456000,456000,456000,0
|
|
20231204,165300,191464000,456000,456000,456000,456000,0
|
|
20231204,165200,191464000,456000,456000,456000,456000,0
|
|
20231204,165100,191464000,456000,456000,456000,456000,0
|
|
20231204,165000,191464000,456000,456000,456000,456000,0
|
|
20231204,164900,191464000,456000,456000,456000,456000,0
|
|
20231204,164800,191464000,456000,456000,456000,456000,0
|
|
20231204,164700,191464000,456000,456000,456000,456000,0
|
|
20231204,164600,191464000,456000,456000,456000,456000,0
|
|
20231204,164500,191464000,456000,456000,456000,456000,0
|
|
20231204,164400,191464000,456000,456000,456000,456000,0
|
|
20231204,164300,191464000,456000,456000,456000,456000,0
|
|
20231204,164200,191464000,456000,456000,456000,456000,0
|
|
20231204,164100,191464000,456000,456000,456000,456000,1
|
|
20231204,164000,191464000,456000,456000,456000,456000,0
|
|
20231204,163900,191464000,456000,456000,456000,456000,0
|
|
20231204,163800,191464000,456000,456000,456000,456000,0
|
|
20231204,163700,191464000,456000,456000,456000,456000,0
|
|
20231204,163600,191464000,456000,456000,456000,456000,0
|
|
20231204,163500,191464000,456000,456000,456000,456000,0
|
|
20231204,163400,191464000,456000,456000,456000,456000,0
|
|
20231204,163300,191464000,456000,456000,456000,456000,0
|
|
20231204,163200,191464000,456000,456000,456000,456000,0
|
|
20231204,163100,191464000,456000,456000,456000,456000,0
|
|
20231204,163000,191464000,456000,456000,456000,456000,0
|
|
20231204,162900,191464000,456000,456000,456000,456000,0
|
|
20231204,162800,191464000,456000,456000,456000,456000,0
|
|
20231204,162700,191464000,456000,456000,456000,456000,0
|
|
20231204,162600,191464000,456000,456000,456000,456000,0
|
|
20231204,162500,191464000,456000,456000,456000,456000,0
|
|
20231204,162400,191464000,456000,456000,456000,456000,0
|
|
20231204,162300,191464000,456000,456000,456000,456000,0
|
|
20231204,162200,191464000,456000,456000,456000,456000,0
|
|
20231204,162100,191464000,456000,456000,456000,456000,0
|
|
20231204,162000,191464000,456000,456000,456000,456000,0
|
|
20231204,161900,191464000,456000,456000,456000,456000,0
|
|
20231204,161800,191464000,456000,456000,456000,456000,0
|
|
20231204,161700,191464000,456000,456000,456000,456000,0
|
|
20231204,161600,191464000,456000,456000,456000,456000,0
|
|
20231204,161500,191464000,456000,456000,456000,456000,0
|
|
20231204,161400,191464000,456000,456000,456000,456000,0
|
|
20231204,161300,191464000,456000,456000,456000,456000,0
|
|
20231204,161200,191464000,456000,456000,456000,456000,0
|
|
20231204,161100,191464000,456000,456000,456000,456000,1
|
|
20231204,161000,191464000,456000,456000,456000,456000,0
|
|
20231204,160900,191464000,456000,456000,456000,456000,0
|
|
20231204,160800,191464000,456000,456000,456000,456000,0
|
|
20231204,160700,191464000,456000,456000,456000,456000,0
|
|
20231204,160600,191464000,456000,456000,456000,456000,0
|
|
20231204,160500,191464000,456000,456000,456000,456000,0
|
|
20231204,160400,191464000,456000,456000,456000,456000,0
|
|
20231204,160300,191464000,456000,456000,456000,456000,0
|
|
20231204,160200,191464000,456000,456000,456000,456000,0
|
|
20231204,160100,191464000,456000,456000,456000,456000,0
|
|
20231204,160000,191464000,456000,456000,456000,456000,0
|
|
20231204,155900,191464000,456000,456000,456000,456000,0
|
|
20231204,155800,191464000,456000,456000,456000,456000,0
|
|
20231204,155700,191464000,456000,456000,456000,456000,0
|
|
20231204,155600,191464000,456000,456000,456000,456000,0
|
|
20231204,155500,191464000,456000,456000,456000,456000,0
|
|
20231204,155400,191464000,456000,456000,456000,456000,0
|
|
20231204,155300,191464000,456000,456000,456000,456000,0
|
|
20231204,155200,191464000,456000,456000,456000,456000,0
|
|
20231204,155100,191464000,456000,456000,456000,456000,0
|
|
20231204,155000,191464000,456000,456000,456000,456000,0
|
|
20231204,154900,191464000,456000,456000,456000,456000,0
|
|
20231204,154800,191464000,456000,456000,456000,456000,0
|
|
20231204,154700,191464000,456000,456000,456000,456000,0
|
|
20231204,154600,191464000,456000,456000,456000,456000,0
|
|
20231204,154500,191464000,456000,456000,456000,456000,0
|
|
20231204,154400,191464000,456000,456000,456000,456000,0
|
|
20231204,154300,191464000,456000,456000,456000,456000,0
|
|
20231204,154200,191464000,456000,456000,456000,456000,0
|
|
20231204,154100,191464000,456000,456000,456000,456000,1
|
|
20231204,154000,191464000,456000,456000,456000,456000,0
|
|
20231204,153900,191464000,456000,456000,456000,456000,0
|
|
20231204,153800,191464000,456000,456000,456000,456000,0
|
|
20231204,153700,191464000,456000,456000,456000,456000,0
|
|
20231204,153600,191464000,456000,456000,456000,456000,0
|
|
20231204,153500,191464000,456000,456000,456000,456000,0
|
|
20231204,153400,191464000,456000,456000,456000,456000,0
|
|
20231204,153300,191464000,456000,456000,456000,456000,0
|
|
20231204,153200,191464000,456000,456000,456000,456000,0
|
|
20231204,153100,191464000,456000,456000,456000,456000,0
|
|
20231204,153000,191464000,456000,456000,456000,456000,1
|
|
20231204,152900,191008000,456500,456500,456500,456500,0
|
|
20231204,152800,191008000,456500,456500,456500,456500,0
|
|
20231204,152700,191008000,456500,456500,456500,456500,0
|
|
20231204,152600,191008000,456500,456500,456500,456500,0
|
|
20231204,152500,191008000,456500,456500,456500,456500,0
|
|
20231204,152400,191008000,456500,456500,456500,456500,0
|
|
20231204,152300,191008000,456500,456500,456500,456500,0
|
|
20231204,152200,191008000,456500,456500,456500,456500,0
|
|
20231204,152100,191008000,456500,456500,456500,456500,0
|
|
20231204,152000,191008000,456500,456500,456500,456500,0
|
|
20231204,151900,191008000,456500,457000,457000,456500,31
|
|
20231204,151800,176842000,457000,457000,457000,457000,0
|
|
20231204,151700,176842000,457000,457000,457000,457000,0
|
|
20231204,151600,176842000,457000,457000,457000,457000,11
|
|
20231204,151500,171815000,458000,458000,458000,458000,0
|
|
20231204,151400,171815000,458000,458000,458000,458000,0
|
|
20231204,151300,171815000,458000,458000,458000,458000,15
|
|
20231204,151200,164945000,458000,458000,458000,458000,0
|
|
20231204,151100,164945000,458000,458000,458000,458000,1
|
|
20231204,151000,164487000,458000,458000,458000,458000,2
|
|
20231204,150900,163571000,458000,458000,458000,458000,0
|
|
20231204,150800,163571000,458000,458000,458000,458000,0
|
|
20231204,150700,163571000,458000,458000,458000,458000,1
|
|
20231204,150600,163113000,458000,458000,458000,458000,1
|
|
20231204,150500,162655000,457000,457500,457500,457000,10
|
|
20231204,150400,158084500,457500,457500,457500,457500,0
|
|
20231204,150300,158084500,457500,457500,457500,457500,15
|
|
20231204,150200,151222000,458000,458000,458000,458000,6
|
|
20231204,150100,148474000,458000,458000,458000,458000,3
|
|
20231204,150000,147100000,458000,459000,459000,458000,40
|
|
20231204,145900,128762000,459000,459000,459000,459000,0
|
|
20231204,145800,128762000,459000,459000,459000,459000,0
|
|
20231204,145700,128762000,459000,459000,459000,459000,1
|
|
20231204,145600,128303000,459000,459000,459000,459000,0
|
|
20231204,145500,128303000,459000,459000,459000,459000,0
|
|
20231204,145400,128303000,459000,459000,459000,459000,0
|
|
20231204,145300,128303000,459000,459000,459000,459000,0
|
|
20231204,145200,128303000,459000,459000,459000,459000,1
|
|
20231204,145100,127844000,458500,458500,458500,458500,0
|
|
20231204,145000,127844000,458500,458500,458500,458500,0
|
|
20231204,144900,127844000,458500,458500,458500,458500,0
|
|
20231204,144800,127844000,458500,458500,458500,458500,0
|
|
20231204,144700,127844000,458500,458500,458500,458500,0
|
|
20231204,144600,127844000,458500,458500,458500,458500,1
|
|
20231204,144500,127385500,459500,459500,459500,459500,0
|
|
20231204,144400,127385500,459500,459500,459500,459500,0
|
|
20231204,144300,127385500,459500,459500,459500,459500,2
|
|
20231204,144200,126466500,459500,459500,459500,459500,0
|
|
20231204,144100,126466500,459500,459500,459500,459500,0
|
|
20231204,144000,126466500,459500,459500,459500,459500,0
|
|
20231204,143900,126466500,459500,459500,459500,459500,5
|
|
20231204,143800,124169000,460000,459000,460000,459000,7
|
|
20231204,143700,120953000,459000,459000,459000,459000,0
|
|
20231204,143600,120953000,459000,459000,459000,459000,0
|
|
20231204,143500,120953000,459000,459000,459000,459000,0
|
|
20231204,143400,120953000,459000,459000,459000,459000,0
|
|
20231204,143300,120953000,459000,459000,459000,459000,1
|
|
20231204,143200,120494000,459000,459000,459000,459000,2
|
|
20231204,143100,119576000,458500,458500,458500,458500,0
|
|
20231204,143000,119576000,458500,458500,458500,458500,23
|
|
20231204,142900,109030500,459000,459000,459000,459000,0
|
|
20231204,142800,109030500,459000,459000,459000,459000,0
|
|
20231204,142700,109030500,459000,459000,459000,459000,0
|
|
20231204,142600,109030500,459000,459000,459000,459000,0
|
|
20231204,142500,109030500,459000,459000,459000,459000,0
|
|
20231204,142400,109030500,459000,459000,459000,459000,0
|
|
20231204,142300,109030500,459000,459000,459000,459000,0
|
|
20231204,142200,109030500,459000,459000,459000,459000,0
|
|
20231204,142100,109030500,459000,459000,459000,459000,0
|
|
20231204,142000,109030500,459000,459000,459000,459000,0
|
|
20231204,141900,109030500,459000,459000,459000,459000,0
|
|
20231204,141800,109030500,459000,459000,459000,459000,0
|
|
20231204,141700,109030500,459000,459000,459000,459000,0
|
|
20231204,141600,109030500,459000,459000,459000,459000,0
|
|
20231204,141500,109030500,459000,459000,459000,459000,0
|
|
20231204,141400,109030500,459000,459000,459000,459000,1
|
|
20231204,141300,108571500,459000,459000,459000,459000,0
|
|
20231204,141200,108571500,459000,459000,459000,459000,1
|
|
20231204,141100,108112500,459000,459000,459000,459000,0
|
|
20231204,141000,108112500,459000,459000,459000,459000,10
|
|
20231204,140900,103522500,460000,460000,460000,460000,0
|
|
20231204,140800,103522500,460000,460000,460000,460000,0
|
|
20231204,140700,103522500,460000,460000,460000,460000,0
|
|
20231204,140600,103522500,460000,460000,460000,460000,2
|
|
20231204,140500,102602500,460000,460000,460000,460000,0
|
|
20231204,140400,102602500,460000,460000,460000,460000,0
|
|
20231204,140300,102602500,460000,460000,460000,460000,0
|
|
20231204,140200,102602500,460000,460000,460000,460000,0
|
|
20231204,140100,102602500,460000,460000,460000,460000,0
|
|
20231204,140000,102602500,460000,460000,460000,460000,0
|
|
20231204,135900,102602500,460000,460000,460000,460000,3
|
|
20231204,135800,101222500,459500,459500,459500,459500,0
|
|
20231204,135700,101222500,459500,459500,459500,459500,0
|
|
20231204,135600,101222500,459500,459500,459500,459500,0
|
|
20231204,135500,101222500,459500,459500,459500,459500,0
|
|
20231204,135400,101222500,459500,459500,459500,459500,0
|
|
20231204,135300,101222500,459500,459500,459500,459500,0
|
|
20231204,135200,101222500,459500,459500,459500,459500,0
|
|
20231204,135100,101222500,459500,459500,459500,459500,0
|
|
20231204,135000,101222500,459500,459500,459500,459500,0
|
|
20231204,134900,101222500,459500,459500,459500,459500,0
|
|
20231204,134800,101222500,459500,459500,459500,459500,0
|
|
20231204,134700,101222500,459500,459500,459500,459500,1
|
|
20231204,134600,100763000,459500,459500,459500,459500,0
|
|
20231204,134500,100763000,459500,459500,459500,459500,0
|
|
20231204,134400,100763000,459500,459500,459500,459500,0
|
|
20231204,134300,100763000,459500,459500,459500,459500,0
|
|
20231204,134200,100763000,459500,459500,459500,459500,0
|
|
20231204,134100,100763000,459500,459500,459500,459500,0
|
|
20231204,134000,100763000,459500,459500,459500,459500,1
|
|
20231204,133900,100303500,459000,459000,459000,459000,0
|
|
20231204,133800,100303500,459000,459000,459000,459000,0
|
|
20231204,133700,100303500,459000,459000,459000,459000,0
|
|
20231204,133600,100303500,459000,459000,459000,459000,0
|
|
20231204,133500,100303500,459000,459000,459000,459000,0
|
|
20231204,133400,100303500,459000,459000,459000,459000,0
|
|
20231204,133300,100303500,459000,459000,459000,459000,0
|
|
20231204,133200,100303500,459000,459000,459000,459000,0
|
|
20231204,133100,100303500,459000,459000,459000,459000,0
|
|
20231204,133000,100303500,459000,459000,459000,459000,1
|
|
20231204,132900,99844500,458000,458000,458000,458000,0
|
|
20231204,132800,99844500,458000,458000,458000,458000,0
|
|
20231204,132700,99844500,458000,458000,458000,458000,0
|
|
20231204,132600,99844500,458000,458000,458000,458000,0
|
|
20231204,132500,99844500,458000,458000,458000,458000,0
|
|
20231204,132400,99844500,458000,458000,458000,458000,0
|
|
20231204,132300,99844500,458000,458000,458000,458000,0
|
|
20231204,132200,99844500,458000,458000,458000,458000,4
|
|
20231204,132100,98012500,458000,458000,458000,458000,0
|
|
20231204,132000,98012500,458000,458500,458500,458000,14
|
|
20231204,131900,91598000,458000,458000,458000,458000,0
|
|
20231204,131800,91598000,458000,458000,458000,458000,0
|
|
20231204,131700,91598000,458000,458000,458000,458000,0
|
|
20231204,131600,91598000,458000,458000,458000,458000,0
|
|
20231204,131500,91598000,458000,458000,458000,458000,0
|
|
20231204,131400,91598000,458000,458000,458000,458000,0
|
|
20231204,131300,91598000,458000,458000,458000,458000,0
|
|
20231204,131200,91598000,458000,458000,458000,458000,0
|
|
20231204,131100,91598000,458000,458000,458000,458000,0
|
|
20231204,131000,91598000,458000,458000,458000,458000,0
|
|
20231204,130900,91598000,458000,458000,458000,458000,0
|
|
20231204,130800,91598000,458000,458000,458000,458000,0
|
|
20231204,130700,91598000,458000,457500,458000,457500,24
|
|
20231204,130600,80607000,457000,457000,457000,457000,0
|
|
20231204,130500,80607000,457000,457000,457000,457000,0
|
|
20231204,130400,80607000,457000,457000,457000,457000,0
|
|
20231204,130300,80607000,457000,457000,457000,457000,0
|
|
20231204,130200,80607000,457000,457000,457000,457000,0
|
|
20231204,130100,80607000,457000,457000,457000,457000,1
|
|
20231204,130000,80150000,457500,457500,457500,457500,1
|
|
20231204,125900,79692500,457500,457500,457500,457500,0
|
|
20231204,125800,79692500,457500,457000,457500,457000,3
|
|
20231204,125700,78321000,458000,458000,458000,458000,0
|
|
20231204,125600,78321000,458000,458000,458000,458000,0
|
|
20231204,125500,78321000,458000,458000,458000,458000,0
|
|
20231204,125400,78321000,458000,458000,458000,458000,0
|
|
20231204,125300,78321000,458000,458000,458000,458000,0
|
|
20231204,125200,78321000,458000,458000,458000,458000,0
|
|
20231204,125100,78321000,458000,458000,458000,458000,0
|
|
20231204,125000,78321000,458000,458000,458000,458000,0
|
|
20231204,124900,78321000,458000,458000,458000,458000,0
|
|
20231204,124800,78321000,458000,458000,458000,458000,0
|
|
20231204,124700,78321000,458000,458000,458000,458000,0
|
|
20231204,124600,78321000,458000,458000,458000,458000,5
|
|
20231204,124500,76031000,457000,457000,457000,457000,0
|
|
20231204,124400,76031000,457000,457000,457000,457000,0
|
|
20231204,124300,76031000,457000,457000,457000,457000,0
|
|
20231204,124200,76031000,457000,457000,457000,457000,0
|
|
20231204,124100,76031000,457000,457000,457000,457000,0
|
|
20231204,124000,76031000,457000,457000,457000,457000,0
|
|
20231204,123900,76031000,457000,457000,457000,457000,0
|
|
20231204,123800,76031000,457000,457000,457000,457000,0
|
|
20231204,123700,76031000,457000,457000,457000,457000,0
|
|
20231204,123600,76031000,457000,457000,457000,457000,1
|
|
20231204,123500,75574000,457000,457000,457000,457000,0
|
|
20231204,123400,75574000,457000,457000,457000,457000,1
|
|
20231204,123300,75117000,457000,457000,457000,457000,0
|
|
20231204,123200,75117000,457000,457000,457000,457000,0
|
|
20231204,123100,75117000,457000,457000,457000,457000,0
|
|
20231204,123000,75117000,457000,457000,457000,457000,0
|
|
20231204,122900,75117000,457000,457000,457000,457000,0
|
|
20231204,122800,75117000,457000,457000,457000,457000,0
|
|
20231204,122700,75117000,457000,457000,457000,457000,0
|
|
20231204,122600,75117000,457000,457000,457000,457000,0
|
|
20231204,122500,75117000,457000,457000,457000,457000,0
|
|
20231204,122400,75117000,457000,457000,457000,457000,0
|
|
20231204,122300,75117000,457000,457000,457000,457000,0
|
|
20231204,122200,75117000,457000,457000,457000,457000,0
|
|
20231204,122100,75117000,457000,457000,457000,457000,0
|
|
20231204,122000,75117000,457000,457000,457000,457000,0
|
|
20231204,121900,75117000,457000,457000,457000,457000,0
|
|
20231204,121800,75117000,457000,457000,457000,457000,0
|
|
20231204,121700,75117000,457000,457000,457000,457000,0
|
|
20231204,121600,75117000,457000,457000,457000,457000,0
|
|
20231204,121500,75117000,457000,457000,457000,457000,0
|
|
20231204,121400,75117000,457000,457000,457000,457000,0
|
|
20231204,121300,75117000,457000,457000,457000,457000,0
|
|
20231204,121200,75117000,457000,457000,457000,457000,0
|
|
20231204,121100,75117000,457000,457000,457000,457000,0
|
|
20231204,121000,75117000,457000,457000,457000,457000,0
|
|
20231204,120900,75117000,457000,457000,457000,457000,0
|
|
20231204,120800,75117000,457000,457000,457000,457000,0
|
|
20231204,120700,75117000,457000,457000,457000,457000,0
|
|
20231204,120600,75117000,457000,457000,457000,457000,1
|
|
20231204,120500,74660000,457000,457000,457000,457000,0
|
|
20231204,120400,74660000,457000,457000,457000,457000,0
|
|
20231204,120300,74660000,457000,457000,457000,457000,0
|
|
20231204,120200,74660000,457000,457000,457000,457000,0
|
|
20231204,120100,74660000,457000,457000,457000,457000,2
|
|
20231204,120000,73746000,456500,456500,456500,456500,0
|
|
20231204,115900,73746000,456500,456500,456500,456500,0
|
|
20231204,115800,73746000,456500,456500,456500,456500,0
|
|
20231204,115700,73746000,456500,456500,456500,456500,22
|
|
20231204,115600,63703000,456500,456500,456500,456500,21
|
|
20231204,115500,54116500,456500,456500,456500,456500,2
|
|
20231204,115400,53203500,456500,456500,456500,456500,0
|
|
20231204,115300,53203500,456500,456500,456500,456500,0
|
|
20231204,115200,53203500,456500,456500,456500,456500,0
|
|
20231204,115100,53203500,456500,456500,456500,456500,0
|
|
20231204,115000,53203500,456500,456500,456500,456500,0
|
|
20231204,114900,53203500,456500,456500,456500,456500,0
|
|
20231204,114800,53203500,456500,456500,456500,456500,2
|
|
20231204,114700,52290500,456000,456000,456000,456000,0
|
|
20231204,114600,52290500,456000,456000,456000,456000,0
|
|
20231204,114500,52290500,456000,456000,456000,456000,0
|
|
20231204,114400,52290500,456000,456000,456000,456000,0
|
|
20231204,114300,52290500,456000,456000,456000,456000,0
|
|
20231204,114200,52290500,456000,456000,456000,456000,0
|
|
20231204,114100,52290500,456000,456000,456000,456000,5
|
|
20231204,114000,50010500,456000,456000,456000,456000,0
|
|
20231204,113900,50010500,456000,456000,456000,456000,0
|
|
20231204,113800,50010500,456000,456000,456000,456000,0
|
|
20231204,113700,50010500,456000,456000,456000,456000,0
|
|
20231204,113600,50010500,456000,456000,456000,456000,0
|
|
20231204,113500,50010500,456000,456000,456000,456000,0
|
|
20231204,113400,50010500,456000,456000,456000,456000,0
|
|
20231204,113300,50010500,456000,456000,456000,456000,0
|
|
20231204,113200,50010500,456000,456000,456000,456000,0
|
|
20231204,113100,50010500,456000,456000,456000,456000,0
|
|
20231204,113000,50010500,456000,456000,456000,456000,0
|
|
20231204,112900,50010500,456000,456000,456000,456000,0
|
|
20231204,112800,50010500,456000,456000,456000,456000,0
|
|
20231204,112700,50010500,456000,456000,456000,456000,0
|
|
20231204,112600,50010500,456000,456000,456000,456000,0
|
|
20231204,112500,50010500,456000,456000,456000,456000,0
|
|
20231204,112400,50010500,456000,456000,456000,456000,0
|
|
20231204,112300,50010500,456000,456000,456000,456000,0
|
|
20231204,112200,50010500,456000,456000,456000,456000,0
|
|
20231204,112100,50010500,456000,456000,456000,456000,0
|
|
20231204,112000,50010500,456000,456000,456000,456000,1
|
|
20231204,111900,49554500,455000,455000,455000,455000,0
|
|
20231204,111800,49554500,455000,455000,455000,455000,0
|
|
20231204,111700,49554500,455000,455000,455000,455000,0
|
|
20231204,111600,49554500,455000,455000,455000,455000,0
|
|
20231204,111500,49554500,455000,455000,455000,455000,0
|
|
20231204,111400,49554500,455000,455000,455000,455000,0
|
|
20231204,111300,49554500,455000,455000,455000,455000,0
|
|
20231204,111200,49554500,455000,455000,455000,455000,1
|
|
20231204,111100,49099500,456500,456500,456500,456500,0
|
|
20231204,111000,49099500,456500,456500,456500,456500,0
|
|
20231204,110900,49099500,456500,456500,456500,456500,0
|
|
20231204,110800,49099500,456500,456500,456500,456500,0
|
|
20231204,110700,49099500,456500,456500,456500,456500,0
|
|
20231204,110600,49099500,456500,456500,456500,456500,0
|
|
20231204,110500,49099500,456500,456500,456500,456500,0
|
|
20231204,110400,49099500,456500,456500,456500,456500,0
|
|
20231204,110300,49099500,456500,456500,456500,456500,0
|
|
20231204,110200,49099500,456500,456500,456500,456500,0
|
|
20231204,110100,49099500,456500,456000,456500,456000,2
|
|
20231204,110000,48187000,455000,455000,455000,455000,0
|
|
20231204,105900,48187000,455000,455000,455000,455000,0
|
|
20231204,105800,48187000,455000,455000,455000,455000,0
|
|
20231204,105700,48187000,455000,455000,455000,455000,0
|
|
20231204,105600,48187000,455000,455000,455000,455000,0
|
|
20231204,105500,48187000,455000,455000,455000,455000,0
|
|
20231204,105400,48187000,455000,455000,455000,455000,0
|
|
20231204,105300,48187000,455000,455000,455000,455000,0
|
|
20231204,105200,48187000,455000,455000,455000,455000,0
|
|
20231204,105100,48187000,455000,455000,455000,455000,0
|
|
20231204,105000,48187000,455000,455000,455000,455000,0
|
|
20231204,104900,48187000,455000,455000,455000,455000,0
|
|
20231204,104800,48187000,455000,455000,455000,455000,0
|
|
20231204,104700,48187000,455000,455000,455000,455000,0
|
|
20231204,104600,48187000,455000,455000,455000,455000,0
|
|
20231204,104500,48187000,455000,455000,455000,455000,0
|
|
20231204,104400,48187000,455000,455000,455000,455000,12
|
|
20231204,104300,42727000,455000,455000,455000,455000,0
|
|
20231204,104200,42727000,455000,455000,455000,455000,0
|
|
20231204,104100,42727000,455000,455000,455000,455000,0
|
|
20231204,104000,42727000,455000,455000,455000,455000,0
|
|
20231204,103900,42727000,455000,455000,455000,455000,0
|
|
20231204,103800,42727000,455000,455000,455000,455000,0
|
|
20231204,103700,42727000,455000,455000,455000,455000,0
|
|
20231204,103600,42727000,455000,455000,455000,455000,0
|
|
20231204,103500,42727000,455000,455000,455000,455000,11
|
|
20231204,103400,37722000,454500,454500,454500,454500,0
|
|
20231204,103300,37722000,454500,454500,454500,454500,3
|
|
20231204,103200,36358500,454500,454500,454500,454500,0
|
|
20231204,103100,36358500,454500,454500,454500,454500,0
|
|
20231204,103000,36358500,454500,454500,454500,454500,0
|
|
20231204,102900,36358500,454500,454500,454500,454500,0
|
|
20231204,102800,36358500,454500,454500,454500,454500,0
|
|
20231204,102700,36358500,454500,454500,454500,454500,0
|
|
20231204,102600,36358500,454500,454500,454500,454500,0
|
|
20231204,102500,36358500,454500,454500,454500,454500,0
|
|
20231204,102400,36358500,454500,454500,454500,454500,0
|
|
20231204,102300,36358500,454500,454500,454500,454500,0
|
|
20231204,102200,36358500,454500,454500,454500,454500,0
|
|
20231204,102100,36358500,454500,454500,454500,454500,0
|
|
20231204,102000,36358500,454500,454500,454500,454500,0
|
|
20231204,101900,36358500,454500,454500,454500,454500,0
|
|
20231204,101800,36358500,454500,454500,454500,454500,0
|
|
20231204,101700,36358500,454500,454500,454500,454500,0
|
|
20231204,101600,36358500,454500,454500,454500,454500,5
|
|
20231204,101500,34086000,454500,454500,454500,454500,0
|
|
20231204,101400,34086000,454500,454500,454500,454500,0
|
|
20231204,101300,34086000,454500,454500,454500,454500,0
|
|
20231204,101200,34086000,454500,454500,454500,454500,0
|
|
20231204,101100,34086000,454500,454500,454500,454500,0
|
|
20231204,101000,34086000,454500,454500,454500,454500,0
|
|
20231204,100900,34086000,454500,454500,454500,454500,0
|
|
20231204,100800,34086000,454500,454500,454500,454500,0
|
|
20231204,100700,34086000,454500,454500,454500,454500,1
|
|
20231204,100600,33631500,455000,455000,455000,455000,0
|
|
20231204,100500,33631500,455000,455000,455000,455000,0
|
|
20231204,100400,33631500,455000,455000,455000,455000,0
|
|
20231204,100300,33631500,455000,455000,455000,455000,0
|
|
20231204,100200,33631500,455000,455000,455000,455000,0
|
|
20231204,100100,33631500,455000,455000,455000,455000,0
|
|
20231204,100000,33631500,455000,455000,455000,455000,2
|
|
20231204,095900,32721500,455000,455000,455000,455000,0
|
|
20231204,095800,32721500,455000,455000,455000,455000,2
|
|
20231204,095700,31811500,454000,454000,454000,454000,0
|
|
20231204,095600,31811500,454000,454000,454000,454000,0
|
|
20231204,095500,31811500,454000,454000,454000,454000,0
|
|
20231204,095400,31811500,454000,454000,454000,454000,0
|
|
20231204,095300,31811500,454000,454000,454000,454000,0
|
|
20231204,095200,31811500,454000,454000,454000,454000,0
|
|
20231204,095100,31811500,454000,454000,454000,454000,0
|
|
20231204,095000,31811500,454000,454000,454000,454000,1
|
|
20231204,094900,31357500,454000,454000,454000,454000,2
|
|
20231204,094800,30449500,454000,454000,454000,454000,0
|
|
20231204,094700,30449500,454000,454000,454000,454000,0
|
|
20231204,094600,30449500,454000,454000,454000,454000,0
|
|
20231204,094500,30449500,454000,454000,454000,454000,0
|
|
20231204,094400,30449500,454000,454000,454000,454000,1
|
|
20231204,094300,29995500,454000,453500,454000,453500,6
|
|
20231204,094200,27274000,454000,454000,454000,454000,2
|
|
20231204,094100,26366000,454000,454000,454000,454000,0
|
|
20231204,094000,26366000,454000,454000,454000,454000,5
|
|
20231204,093900,24096000,454000,454000,454000,454000,0
|
|
20231204,093800,24096000,454000,454000,454000,454000,0
|
|
20231204,093700,24096000,454000,454000,454000,454000,0
|
|
20231204,093600,24096000,454000,454000,454000,454000,0
|
|
20231204,093500,24096000,454000,454000,454000,454000,0
|
|
20231204,093400,24096000,454000,454000,454000,454000,0
|
|
20231204,093300,24096000,454000,454000,454000,454000,0
|
|
20231204,093200,24096000,454000,454500,454500,454000,12
|
|
20231204,093100,18642500,455500,455500,455500,455500,9
|
|
20231204,093000,14543000,455500,454500,455500,454500,2
|
|
20231204,092900,13633000,454500,454000,454500,454000,4
|
|
20231204,092800,11816000,453500,453500,453500,453500,10
|
|
20231204,092700,7281000,453000,453000,453000,453000,1
|
|
20231204,092600,6828000,452500,452500,452500,452500,0
|
|
20231204,092500,6828000,452500,452500,452500,452500,0
|
|
20231204,092400,6828000,452500,452500,452500,452500,0
|
|
20231204,092300,6828000,452500,452500,452500,452500,2
|
|
20231204,092200,5923000,456000,456000,456000,456000,0
|
|
20231204,092100,5923000,456000,456000,456000,456000,0
|
|
20231204,092000,5923000,456000,456000,456000,456000,0
|
|
20231204,091900,5923000,456000,456000,456000,456000,0
|
|
20231204,091800,5923000,456000,456000,456000,456000,0
|
|
20231204,091700,5923000,456000,456000,456000,456000,0
|
|
20231204,091600,5923000,456000,456000,456000,456000,0
|
|
20231204,091500,5923000,456000,456000,456000,456000,0
|
|
20231204,091400,5923000,456000,456000,456000,456000,0
|
|
20231204,091300,5923000,456000,456000,456000,456000,0
|
|
20231204,091200,5923000,456000,456000,456000,456000,0
|
|
20231204,091100,5923000,456000,456000,456000,456000,0
|
|
20231204,091000,5923000,456000,456000,456000,456000,0
|
|
20231204,090900,5923000,456000,456000,456000,456000,0
|
|
20231204,090800,5923000,456000,456000,456000,456000,5
|
|
20231204,090700,3643000,457000,457000,457000,457000,0
|
|
20231204,090600,3643000,457000,457000,457000,457000,0
|
|
20231204,090500,3643000,457000,457000,457000,457000,0
|
|
20231204,090400,3643000,457000,458000,458000,457000,2
|
|
20231204,090300,2728000,454500,454500,454500,454500,0
|
|
20231204,090200,2728000,454500,455000,455000,454500,5
|
|
20231204,090100,455000,455000,455000,455000,455000,0
|
|
20231204,090000,455000,455000,455000,455000,455000,1
|