584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184100,219412000,458500,458500,458500,458500,6
|
|
20231205,184000,219412000,458500,458500,458500,458500,0
|
|
20231205,183900,219412000,458500,458500,458500,458500,0
|
|
20231205,183800,219412000,458500,458500,458500,458500,0
|
|
20231205,183700,219412000,458500,458500,458500,458500,0
|
|
20231205,183600,219412000,458500,458500,458500,458500,0
|
|
20231205,183500,219412000,458500,458500,458500,458500,0
|
|
20231205,183400,219412000,458500,458500,458500,458500,0
|
|
20231205,183300,219412000,458500,458500,458500,458500,0
|
|
20231205,183200,219412000,458500,458500,458500,458500,0
|
|
20231205,183100,219412000,458500,458500,458500,458500,0
|
|
20231205,183000,219412000,458500,458500,458500,458500,0
|
|
20231205,182900,219412000,458500,458500,458500,458500,0
|
|
20231205,182800,219412000,458500,458500,458500,458500,0
|
|
20231205,182700,219412000,458500,458500,458500,458500,0
|
|
20231205,182600,219412000,458500,458500,458500,458500,0
|
|
20231205,182500,219412000,458500,458500,458500,458500,0
|
|
20231205,182400,219412000,458500,458500,458500,458500,0
|
|
20231205,182300,219412000,458500,458500,458500,458500,0
|
|
20231205,182200,219412000,458500,458500,458500,458500,0
|
|
20231205,182100,219412000,458500,458500,458500,458500,0
|
|
20231205,182000,219412000,458500,458500,458500,458500,0
|
|
20231205,181900,219412000,458500,458500,458500,458500,0
|
|
20231205,181800,219412000,458500,458500,458500,458500,0
|
|
20231205,181700,219412000,458500,458500,458500,458500,0
|
|
20231205,181600,219412000,458500,458500,458500,458500,0
|
|
20231205,181500,219412000,458500,458500,458500,458500,0
|
|
20231205,181400,219412000,458500,458500,458500,458500,0
|
|
20231205,181300,219412000,458500,458500,458500,458500,0
|
|
20231205,181200,219412000,458500,458500,458500,458500,0
|
|
20231205,181100,219412000,458500,458500,458500,458500,6
|
|
20231205,181000,219412000,458500,458500,458500,458500,0
|
|
20231205,180900,219412000,458500,458500,458500,458500,0
|
|
20231205,180800,219412000,458500,458500,458500,458500,0
|
|
20231205,180700,219412000,458500,458500,458500,458500,0
|
|
20231205,180600,219412000,458500,458500,458500,458500,0
|
|
20231205,180500,219412000,458500,458500,458500,458500,0
|
|
20231205,180400,219412000,458500,458500,458500,458500,0
|
|
20231205,180300,219412000,458500,458500,458500,458500,0
|
|
20231205,180200,219412000,458500,458500,458500,458500,0
|
|
20231205,180100,219412000,458500,458500,458500,458500,0
|
|
20231205,180000,219412000,458500,458500,458500,458500,0
|
|
20231205,175900,219412000,458500,458500,458500,458500,0
|
|
20231205,175800,219412000,458500,458500,458500,458500,0
|
|
20231205,175700,219412000,458500,458500,458500,458500,0
|
|
20231205,175600,219412000,458500,458500,458500,458500,0
|
|
20231205,175500,219412000,458500,458500,458500,458500,0
|
|
20231205,175400,219412000,458500,458500,458500,458500,0
|
|
20231205,175300,219412000,458500,458500,458500,458500,0
|
|
20231205,175200,219412000,458500,458500,458500,458500,0
|
|
20231205,175100,219412000,458500,458500,458500,458500,0
|
|
20231205,175000,219412000,458500,458500,458500,458500,0
|
|
20231205,174900,219412000,458500,458500,458500,458500,0
|
|
20231205,174800,219412000,458500,458500,458500,458500,0
|
|
20231205,174700,219412000,458500,458500,458500,458500,0
|
|
20231205,174600,219412000,458500,458500,458500,458500,0
|
|
20231205,174500,219412000,458500,458500,458500,458500,0
|
|
20231205,174400,219412000,458500,458500,458500,458500,0
|
|
20231205,174300,219412000,458500,458500,458500,458500,0
|
|
20231205,174200,219412000,458500,458500,458500,458500,0
|
|
20231205,174100,219412000,458500,458500,458500,458500,6
|
|
20231205,174000,219412000,458500,458500,458500,458500,0
|
|
20231205,173900,219412000,458500,458500,458500,458500,0
|
|
20231205,173800,219412000,458500,458500,458500,458500,0
|
|
20231205,173700,219412000,458500,458500,458500,458500,0
|
|
20231205,173600,219412000,458500,458500,458500,458500,0
|
|
20231205,173500,219412000,458500,458500,458500,458500,0
|
|
20231205,173400,219412000,458500,458500,458500,458500,0
|
|
20231205,173300,219412000,458500,458500,458500,458500,0
|
|
20231205,173200,219412000,458500,458500,458500,458500,0
|
|
20231205,173100,219412000,458500,458500,458500,458500,0
|
|
20231205,173000,219412000,458500,458500,458500,458500,0
|
|
20231205,172900,219412000,458500,458500,458500,458500,0
|
|
20231205,172800,219412000,458500,458500,458500,458500,0
|
|
20231205,172700,219412000,458500,458500,458500,458500,0
|
|
20231205,172600,219412000,458500,458500,458500,458500,0
|
|
20231205,172500,219412000,458500,458500,458500,458500,0
|
|
20231205,172400,219412000,458500,458500,458500,458500,0
|
|
20231205,172300,219412000,458500,458500,458500,458500,0
|
|
20231205,172200,219412000,458500,458500,458500,458500,0
|
|
20231205,172100,219412000,458500,458500,458500,458500,0
|
|
20231205,172000,219412000,458500,458500,458500,458500,0
|
|
20231205,171900,219412000,458500,458500,458500,458500,0
|
|
20231205,171800,219412000,458500,458500,458500,458500,0
|
|
20231205,171700,219412000,458500,458500,458500,458500,0
|
|
20231205,171600,219412000,458500,458500,458500,458500,0
|
|
20231205,171500,219412000,458500,458500,458500,458500,0
|
|
20231205,171400,219412000,458500,458500,458500,458500,0
|
|
20231205,171300,219412000,458500,458500,458500,458500,0
|
|
20231205,171200,219412000,458500,458500,458500,458500,0
|
|
20231205,171100,219412000,458500,458500,458500,458500,6
|
|
20231205,171000,219412000,458500,458500,458500,458500,0
|
|
20231205,170900,219412000,458500,458500,458500,458500,0
|
|
20231205,170800,219412000,458500,458500,458500,458500,0
|
|
20231205,170700,219412000,458500,458500,458500,458500,0
|
|
20231205,170600,219412000,458500,458500,458500,458500,0
|
|
20231205,170500,219412000,458500,458500,458500,458500,0
|
|
20231205,170400,219412000,458500,458500,458500,458500,0
|
|
20231205,170300,219412000,458500,458500,458500,458500,0
|
|
20231205,170200,219412000,458500,458500,458500,458500,0
|
|
20231205,170100,219412000,458500,458500,458500,458500,0
|
|
20231205,170000,219412000,458500,458500,458500,458500,0
|
|
20231205,165900,219412000,458500,458500,458500,458500,0
|
|
20231205,165800,219412000,458500,458500,458500,458500,0
|
|
20231205,165700,219412000,458500,458500,458500,458500,0
|
|
20231205,165600,219412000,458500,458500,458500,458500,0
|
|
20231205,165500,219412000,458500,458500,458500,458500,0
|
|
20231205,165400,219412000,458500,458500,458500,458500,0
|
|
20231205,165300,219412000,458500,458500,458500,458500,0
|
|
20231205,165200,219412000,458500,458500,458500,458500,0
|
|
20231205,165100,219412000,458500,458500,458500,458500,0
|
|
20231205,165000,219412000,458500,458500,458500,458500,0
|
|
20231205,164900,219412000,458500,458500,458500,458500,0
|
|
20231205,164800,219412000,458500,458500,458500,458500,0
|
|
20231205,164700,219412000,458500,458500,458500,458500,0
|
|
20231205,164600,219412000,458500,458500,458500,458500,0
|
|
20231205,164500,219412000,458500,458500,458500,458500,0
|
|
20231205,164400,219412000,458500,458500,458500,458500,0
|
|
20231205,164300,219412000,458500,458500,458500,458500,0
|
|
20231205,164200,219412000,458500,458500,458500,458500,0
|
|
20231205,164100,219412000,458500,458500,458500,458500,6
|
|
20231205,164000,219412000,458500,458500,458500,458500,0
|
|
20231205,163900,219412000,458500,458500,458500,458500,0
|
|
20231205,163800,219412000,458500,458500,458500,458500,0
|
|
20231205,163700,219412000,458500,458500,458500,458500,0
|
|
20231205,163600,219412000,458500,458500,458500,458500,0
|
|
20231205,163500,219412000,458500,458500,458500,458500,0
|
|
20231205,163400,219412000,458500,458500,458500,458500,0
|
|
20231205,163300,219412000,458500,458500,458500,458500,0
|
|
20231205,163200,219412000,458500,458500,458500,458500,0
|
|
20231205,163100,219412000,458500,458500,458500,458500,0
|
|
20231205,163000,219412000,458500,458500,458500,458500,0
|
|
20231205,162900,219412000,458500,458500,458500,458500,0
|
|
20231205,162800,219412000,458500,458500,458500,458500,0
|
|
20231205,162700,219412000,458500,458500,458500,458500,0
|
|
20231205,162600,219412000,458500,458500,458500,458500,0
|
|
20231205,162500,219412000,458500,458500,458500,458500,0
|
|
20231205,162400,219412000,458500,458500,458500,458500,0
|
|
20231205,162300,219412000,458500,458500,458500,458500,0
|
|
20231205,162200,219412000,458500,458500,458500,458500,0
|
|
20231205,162100,219412000,458500,458500,458500,458500,0
|
|
20231205,162000,219412000,458500,458500,458500,458500,0
|
|
20231205,161900,219412000,458500,458500,458500,458500,0
|
|
20231205,161800,219412000,458500,458500,458500,458500,0
|
|
20231205,161700,219412000,458500,458500,458500,458500,0
|
|
20231205,161600,219412000,458500,458500,458500,458500,0
|
|
20231205,161500,219412000,458500,458500,458500,458500,0
|
|
20231205,161400,219412000,458500,458500,458500,458500,0
|
|
20231205,161300,219412000,458500,458500,458500,458500,0
|
|
20231205,161200,219412000,458500,458500,458500,458500,0
|
|
20231205,161100,219412000,458500,458500,458500,458500,6
|
|
20231205,161000,219412000,458500,458500,458500,458500,0
|
|
20231205,160900,219412000,458500,458500,458500,458500,0
|
|
20231205,160800,219412000,458500,458500,458500,458500,0
|
|
20231205,160700,219412000,458500,458500,458500,458500,0
|
|
20231205,160600,219412000,458500,458500,458500,458500,0
|
|
20231205,160500,219412000,458500,458500,458500,458500,0
|
|
20231205,160400,219412000,458500,458500,458500,458500,0
|
|
20231205,160300,219412000,458500,458500,458500,458500,0
|
|
20231205,160200,219412000,458500,458500,458500,458500,0
|
|
20231205,160100,219412000,458500,458500,458500,458500,0
|
|
20231205,160000,219412000,458500,458500,458500,458500,0
|
|
20231205,155900,219412000,458500,458500,458500,458500,0
|
|
20231205,155800,219412000,458500,458500,458500,458500,0
|
|
20231205,155700,219412000,458500,458500,458500,458500,0
|
|
20231205,155600,219412000,458500,458500,458500,458500,0
|
|
20231205,155500,219412000,458500,458500,458500,458500,0
|
|
20231205,155400,219412000,458500,458500,458500,458500,0
|
|
20231205,155300,219412000,458500,458500,458500,458500,0
|
|
20231205,155200,219412000,458500,458500,458500,458500,0
|
|
20231205,155100,219412000,458500,458500,458500,458500,0
|
|
20231205,155000,219412000,458500,458500,458500,458500,0
|
|
20231205,154900,219412000,458500,458500,458500,458500,0
|
|
20231205,154800,219412000,458500,458500,458500,458500,0
|
|
20231205,154700,219412000,458500,458500,458500,458500,0
|
|
20231205,154600,219412000,458500,458500,458500,458500,0
|
|
20231205,154500,219412000,458500,458500,458500,458500,0
|
|
20231205,154400,219412000,458500,458500,458500,458500,0
|
|
20231205,154300,219412000,458500,458500,458500,458500,0
|
|
20231205,154200,219412000,458500,458500,458500,458500,0
|
|
20231205,154100,219412000,458500,458500,458500,458500,6
|
|
20231205,154000,219412000,458500,458500,458500,458500,0
|
|
20231205,153900,219412000,458500,458500,458500,458500,0
|
|
20231205,153800,219412000,458500,458500,458500,458500,0
|
|
20231205,153700,219412000,458500,458500,458500,458500,0
|
|
20231205,153600,219412000,458500,458500,458500,458500,0
|
|
20231205,153500,219412000,458500,458500,458500,458500,0
|
|
20231205,153400,219412000,458500,458500,458500,458500,0
|
|
20231205,153300,219412000,458500,458500,458500,458500,0
|
|
20231205,153200,219412000,458500,458500,458500,458500,0
|
|
20231205,153100,219412000,458500,458500,458500,458500,0
|
|
20231205,153000,219412000,458500,458500,458500,458500,6
|
|
20231205,152900,216661000,459000,459000,459000,459000,0
|
|
20231205,152800,216661000,459000,459000,459000,459000,0
|
|
20231205,152700,216661000,459000,459000,459000,459000,0
|
|
20231205,152600,216661000,459000,459000,459000,459000,0
|
|
20231205,152500,216661000,459000,459000,459000,459000,0
|
|
20231205,152400,216661000,459000,459000,459000,459000,0
|
|
20231205,152300,216661000,459000,459000,459000,459000,0
|
|
20231205,152200,216661000,459000,459000,459000,459000,0
|
|
20231205,152100,216661000,459000,459000,459000,459000,0
|
|
20231205,152000,216661000,459000,459000,459000,459000,0
|
|
20231205,151900,216661000,459000,453500,459000,453500,8
|
|
20231205,151800,213005500,454000,454000,454000,454000,0
|
|
20231205,151700,213005500,454000,454000,454000,454000,2
|
|
20231205,151600,212097500,453500,453500,453500,453500,0
|
|
20231205,151500,212097500,453500,453500,453500,453500,15
|
|
20231205,151400,205295000,453000,453000,453000,453000,1
|
|
20231205,151300,204842000,452500,452500,452500,452500,1
|
|
20231205,151200,204389500,452000,452500,452500,452000,17
|
|
20231205,151100,196699500,452500,452500,452500,452500,0
|
|
20231205,151000,196699500,452500,452500,452500,452500,2
|
|
20231205,150900,195794500,452500,452500,452500,452500,1
|
|
20231205,150800,195342000,453000,453000,453000,453000,0
|
|
20231205,150700,195342000,453000,453000,453000,453000,2
|
|
20231205,150600,194436000,452500,452500,452500,452500,0
|
|
20231205,150500,194436000,452500,452500,452500,452500,12
|
|
20231205,150400,189006000,452500,452500,452500,452500,0
|
|
20231205,150300,189006000,452500,452500,452500,452500,0
|
|
20231205,150200,189006000,452500,452500,452500,452500,1
|
|
20231205,150100,188553500,452500,452500,452500,452500,0
|
|
20231205,150000,188553500,452500,452500,452500,452500,1
|
|
20231205,145900,188101000,452500,452500,452500,452500,0
|
|
20231205,145800,188101000,452500,452500,452500,452500,0
|
|
20231205,145700,188101000,452500,452500,452500,452500,0
|
|
20231205,145600,188101000,452500,452500,452500,452500,0
|
|
20231205,145500,188101000,452500,453500,453500,452500,20
|
|
20231205,145400,179039500,453500,453500,453500,453500,1
|
|
20231205,145300,178586000,453500,453500,453500,453500,0
|
|
20231205,145200,178586000,453500,453500,453500,453500,0
|
|
20231205,145100,178586000,453500,453500,453500,453500,1
|
|
20231205,145000,178132500,453500,455000,455000,453500,59
|
|
20231205,144900,151345500,456000,456000,456000,456000,0
|
|
20231205,144800,151345500,456000,456000,456000,456000,0
|
|
20231205,144700,151345500,456000,456000,456000,456000,0
|
|
20231205,144600,151345500,456000,456000,456000,456000,0
|
|
20231205,144500,151345500,456000,456000,456000,456000,0
|
|
20231205,144400,151345500,456000,456000,456000,456000,0
|
|
20231205,144300,151345500,456000,456000,456000,456000,0
|
|
20231205,144200,151345500,456000,456000,456000,456000,1
|
|
20231205,144100,150889500,455000,455000,455000,455000,10
|
|
20231205,144000,146339500,455000,455000,455000,455000,0
|
|
20231205,143900,146339500,455000,455000,455000,455000,0
|
|
20231205,143800,146339500,455000,455000,455000,455000,1
|
|
20231205,143700,145884500,457500,457500,457500,457500,0
|
|
20231205,143600,145884500,457500,458000,458000,457500,7
|
|
20231205,143500,142679000,458000,458000,458000,458000,0
|
|
20231205,143400,142679000,458000,458000,458000,458000,0
|
|
20231205,143300,142679000,458000,458000,458000,458000,0
|
|
20231205,143200,142679000,458000,458000,458000,458000,0
|
|
20231205,143100,142679000,458000,458000,458000,458000,0
|
|
20231205,143000,142679000,458000,458000,458000,458000,0
|
|
20231205,142900,142679000,458000,458000,458000,458000,0
|
|
20231205,142800,142679000,458000,458000,458000,458000,1
|
|
20231205,142700,142221000,457500,457500,457500,457500,0
|
|
20231205,142600,142221000,457500,457500,457500,457500,6
|
|
20231205,142500,139476000,456500,456500,456500,456500,0
|
|
20231205,142400,139476000,456500,456500,456500,456500,0
|
|
20231205,142300,139476000,456500,456500,456500,456500,2
|
|
20231205,142200,138563000,454500,454500,454500,454500,0
|
|
20231205,142100,138563000,454500,454500,454500,454500,0
|
|
20231205,142000,138563000,454500,454500,454500,454500,0
|
|
20231205,141900,138563000,454500,454500,454500,454500,1
|
|
20231205,141800,138108500,456500,456500,456500,456500,0
|
|
20231205,141700,138108500,456500,456500,456500,456500,0
|
|
20231205,141600,138108500,456500,456500,456500,456500,0
|
|
20231205,141500,138108500,456500,456500,456500,456500,0
|
|
20231205,141400,138108500,456500,456500,456500,456500,0
|
|
20231205,141300,138108500,456500,456500,456500,456500,0
|
|
20231205,141200,138108500,456500,456500,456500,456500,0
|
|
20231205,141100,138108500,456500,456500,456500,456500,0
|
|
20231205,141000,138108500,456500,456500,456500,456500,1
|
|
20231205,140900,137652000,455500,455500,455500,455500,2
|
|
20231205,140800,136741000,455500,455500,455500,455500,2
|
|
20231205,140700,135830000,455000,455000,455000,455000,1
|
|
20231205,140600,135375000,454500,454500,454500,454500,0
|
|
20231205,140500,135375000,454500,454500,454500,454500,0
|
|
20231205,140400,135375000,454500,454500,454500,454500,0
|
|
20231205,140300,135375000,454500,454500,454500,454500,0
|
|
20231205,140200,135375000,454500,454500,454500,454500,0
|
|
20231205,140100,135375000,454500,454500,454500,454500,0
|
|
20231205,140000,135375000,454500,454500,454500,454500,0
|
|
20231205,135900,135375000,454500,454500,454500,454500,0
|
|
20231205,135800,135375000,454500,454500,454500,454500,0
|
|
20231205,135700,135375000,454500,454500,454500,454500,0
|
|
20231205,135600,135375000,454500,454500,454500,454500,0
|
|
20231205,135500,135375000,454500,454500,454500,454500,0
|
|
20231205,135400,135375000,454500,454500,454500,454500,0
|
|
20231205,135300,135375000,454500,454500,454500,454500,0
|
|
20231205,135200,135375000,454500,454500,454500,454500,0
|
|
20231205,135100,135375000,454500,454500,454500,454500,0
|
|
20231205,135000,135375000,454500,454500,454500,454500,1
|
|
20231205,134900,134920500,454500,454500,454500,454500,0
|
|
20231205,134800,134920500,454500,454500,454500,454500,3
|
|
20231205,134700,133557000,454500,454500,454500,454500,0
|
|
20231205,134600,133557000,454500,454500,454500,454500,0
|
|
20231205,134500,133557000,454500,454500,454500,454500,0
|
|
20231205,134400,133557000,454500,455000,455000,454500,24
|
|
20231205,134300,122642000,455000,455000,455000,455000,10
|
|
20231205,134200,118092000,455500,455500,455500,455500,0
|
|
20231205,134100,118092000,455500,455500,455500,455500,1
|
|
20231205,134000,117636500,455500,456000,456000,455500,32
|
|
20231205,133900,103054000,456000,456000,456000,456000,0
|
|
20231205,133800,103054000,456000,456000,456000,456000,0
|
|
20231205,133700,103054000,456000,456000,456000,456000,0
|
|
20231205,133600,103054000,456000,456000,456000,456000,0
|
|
20231205,133500,103054000,456000,456000,456000,456000,0
|
|
20231205,133400,103054000,456000,456000,456000,456000,0
|
|
20231205,133300,103054000,456000,456000,456000,456000,0
|
|
20231205,133200,103054000,456000,456000,456000,456000,0
|
|
20231205,133100,103054000,456000,456000,456000,456000,0
|
|
20231205,133000,103054000,456000,456000,456000,456000,0
|
|
20231205,132900,103054000,456000,456000,456000,456000,3
|
|
20231205,132800,101686000,456000,456000,456000,456000,0
|
|
20231205,132700,101686000,456000,456000,456000,456000,0
|
|
20231205,132600,101686000,456000,456000,456000,456000,0
|
|
20231205,132500,101686000,456000,456000,456000,456000,0
|
|
20231205,132400,101686000,456000,456000,456000,456000,1
|
|
20231205,132300,101230000,456500,456500,456500,456500,0
|
|
20231205,132200,101230000,456500,456500,456500,456500,0
|
|
20231205,132100,101230000,456500,456500,456500,456500,0
|
|
20231205,132000,101230000,456500,456500,456500,456500,0
|
|
20231205,131900,101230000,456500,456500,456500,456500,0
|
|
20231205,131800,101230000,456500,456500,456500,456500,0
|
|
20231205,131700,101230000,456500,456500,456500,456500,0
|
|
20231205,131600,101230000,456500,456500,456500,456500,0
|
|
20231205,131500,101230000,456500,456500,456500,456500,0
|
|
20231205,131400,101230000,456500,456500,456500,456500,0
|
|
20231205,131300,101230000,456500,456500,456500,456500,0
|
|
20231205,131200,101230000,456500,456500,456500,456500,0
|
|
20231205,131100,101230000,456500,456500,456500,456500,0
|
|
20231205,131000,101230000,456500,456500,456500,456500,0
|
|
20231205,130900,101230000,456500,456500,456500,456500,0
|
|
20231205,130800,101230000,456500,456500,456500,456500,0
|
|
20231205,130700,101230000,456500,456500,456500,456500,0
|
|
20231205,130600,101230000,456500,456500,456500,456500,0
|
|
20231205,130500,101230000,456500,456500,456500,456500,0
|
|
20231205,130400,101230000,456500,456500,456500,456500,0
|
|
20231205,130300,101230000,456500,456500,456500,456500,0
|
|
20231205,130200,101230000,456500,456500,456500,456500,0
|
|
20231205,130100,101230000,456500,456500,456500,456500,1
|
|
20231205,130000,100773500,456500,456500,456500,456500,0
|
|
20231205,125900,100773500,456500,456500,456500,456500,0
|
|
20231205,125800,100773500,456500,456500,456500,456500,0
|
|
20231205,125700,100773500,456500,456500,456500,456500,0
|
|
20231205,125600,100773500,456500,456500,456500,456500,0
|
|
20231205,125500,100773500,456500,456500,456500,456500,0
|
|
20231205,125400,100773500,456500,456500,456500,456500,0
|
|
20231205,125300,100773500,456500,456500,456500,456500,0
|
|
20231205,125200,100773500,456500,456500,456500,456500,0
|
|
20231205,125100,100773500,456500,456500,456500,456500,0
|
|
20231205,125000,100773500,456500,456500,456500,456500,0
|
|
20231205,124900,100773500,456500,456500,456500,456500,0
|
|
20231205,124800,100773500,456500,456500,456500,456500,0
|
|
20231205,124700,100773500,456500,456500,456500,456500,0
|
|
20231205,124600,100773500,456500,456500,456500,456500,0
|
|
20231205,124500,100773500,456500,456500,456500,456500,0
|
|
20231205,124400,100773500,456500,456500,456500,456500,0
|
|
20231205,124300,100773500,456500,456500,456500,456500,0
|
|
20231205,124200,100773500,456500,456500,456500,456500,0
|
|
20231205,124100,100773500,456500,456500,456500,456500,0
|
|
20231205,124000,100773500,456500,456500,456500,456500,0
|
|
20231205,123900,100773500,456500,456500,456500,456500,0
|
|
20231205,123800,100773500,456500,456500,456500,456500,0
|
|
20231205,123700,100773500,456500,456500,456500,456500,0
|
|
20231205,123600,100773500,456500,456500,456500,456500,0
|
|
20231205,123500,100773500,456500,456500,456500,456500,0
|
|
20231205,123400,100773500,456500,456500,456500,456500,0
|
|
20231205,123300,100773500,456500,456500,456500,456500,0
|
|
20231205,123200,100773500,456500,456500,456500,456500,0
|
|
20231205,123100,100773500,456500,456500,456500,456500,1
|
|
20231205,123000,100317000,456000,456000,456000,456000,0
|
|
20231205,122900,100317000,456000,456000,456000,456000,0
|
|
20231205,122800,100317000,456000,456000,456000,456000,0
|
|
20231205,122700,100317000,456000,456000,456000,456000,0
|
|
20231205,122600,100317000,456000,456000,456000,456000,0
|
|
20231205,122500,100317000,456000,456000,456000,456000,0
|
|
20231205,122400,100317000,456000,456000,456000,456000,0
|
|
20231205,122300,100317000,456000,456000,456000,456000,0
|
|
20231205,122200,100317000,456000,456000,456000,456000,0
|
|
20231205,122100,100317000,456000,456000,456000,456000,1
|
|
20231205,122000,99861000,456500,456500,456500,456500,0
|
|
20231205,121900,99861000,456500,456500,456500,456500,1
|
|
20231205,121800,99404500,457000,457000,457000,457000,0
|
|
20231205,121700,99404500,457000,457000,457000,457000,0
|
|
20231205,121600,99404500,457000,457000,457000,457000,0
|
|
20231205,121500,99404500,457000,457000,457000,457000,0
|
|
20231205,121400,99404500,457000,457000,457000,457000,0
|
|
20231205,121300,99404500,457000,457000,457000,457000,0
|
|
20231205,121200,99404500,457000,457000,457000,457000,0
|
|
20231205,121100,99404500,457000,457000,457000,457000,0
|
|
20231205,121000,99404500,457000,457000,457000,457000,0
|
|
20231205,120900,99404500,457000,457000,457000,457000,0
|
|
20231205,120800,99404500,457000,457000,457000,457000,0
|
|
20231205,120700,99404500,457000,457000,457000,457000,0
|
|
20231205,120600,99404500,457000,457000,457000,457000,0
|
|
20231205,120500,99404500,457000,457000,457000,457000,0
|
|
20231205,120400,99404500,457000,457000,457000,457000,0
|
|
20231205,120300,99404500,457000,457000,457000,457000,0
|
|
20231205,120200,99404500,457000,457000,457000,457000,0
|
|
20231205,120100,99404500,457000,457000,457000,457000,0
|
|
20231205,120000,99404500,457000,457000,457000,457000,2
|
|
20231205,115900,98490500,456000,456000,456000,456000,0
|
|
20231205,115800,98490500,456000,456000,456000,456000,0
|
|
20231205,115700,98490500,456000,456000,456000,456000,0
|
|
20231205,115600,98490500,456000,456000,456000,456000,0
|
|
20231205,115500,98490500,456000,456000,456000,456000,0
|
|
20231205,115400,98490500,456000,456000,456000,456000,0
|
|
20231205,115300,98490500,456000,456000,456000,456000,0
|
|
20231205,115200,98490500,456000,456000,456000,456000,0
|
|
20231205,115100,98490500,456000,456000,456000,456000,0
|
|
20231205,115000,98490500,456000,456000,456000,456000,0
|
|
20231205,114900,98490500,456000,456000,456000,456000,0
|
|
20231205,114800,98490500,456000,456000,456000,456000,0
|
|
20231205,114700,98490500,456000,456000,456000,456000,30
|
|
20231205,114600,84810500,456000,456000,456000,456000,0
|
|
20231205,114500,84810500,456000,456000,456000,456000,0
|
|
20231205,114400,84810500,456000,456000,456000,456000,0
|
|
20231205,114300,84810500,456000,456000,456000,456000,0
|
|
20231205,114200,84810500,456000,456000,456000,456000,0
|
|
20231205,114100,84810500,456000,456000,456000,456000,0
|
|
20231205,114000,84810500,456000,456000,456000,456000,0
|
|
20231205,113900,84810500,456000,456000,456000,456000,0
|
|
20231205,113800,84810500,456000,456000,456000,456000,0
|
|
20231205,113700,84810500,456000,456000,456000,456000,0
|
|
20231205,113600,84810500,456000,456000,456000,456000,0
|
|
20231205,113500,84810500,456000,456000,456000,456000,0
|
|
20231205,113400,84810500,456000,456000,456000,456000,0
|
|
20231205,113300,84810500,456000,456000,456000,456000,0
|
|
20231205,113200,84810500,456000,456000,456000,456000,0
|
|
20231205,113100,84810500,456000,456000,456000,456000,0
|
|
20231205,113000,84810500,456000,456000,456000,456000,0
|
|
20231205,112900,84810500,456000,456000,456000,456000,0
|
|
20231205,112800,84810500,456000,456000,456000,456000,0
|
|
20231205,112700,84810500,456000,456000,456000,456000,0
|
|
20231205,112600,84810500,456000,456000,456000,456000,0
|
|
20231205,112500,84810500,456000,456000,456000,456000,0
|
|
20231205,112400,84810500,456000,456000,456000,456000,0
|
|
20231205,112300,84810500,456000,456000,456000,456000,0
|
|
20231205,112200,84810500,456000,456000,456000,456000,0
|
|
20231205,112100,84810500,456000,456000,456000,456000,0
|
|
20231205,112000,84810500,456000,456000,456000,456000,0
|
|
20231205,111900,84810500,456000,456000,456000,456000,0
|
|
20231205,111800,84810500,456000,456000,456000,456000,0
|
|
20231205,111700,84810500,456000,456000,456000,456000,0
|
|
20231205,111600,84810500,456000,456000,456000,456000,0
|
|
20231205,111500,84810500,456000,456000,456000,456000,0
|
|
20231205,111400,84810500,456000,456000,456000,456000,0
|
|
20231205,111300,84810500,456000,456000,456000,456000,1
|
|
20231205,111200,84354500,457000,457000,457000,457000,0
|
|
20231205,111100,84354500,457000,457000,457000,457000,0
|
|
20231205,111000,84354500,457000,457000,457000,457000,2
|
|
20231205,110900,83440500,456500,456500,456500,456500,0
|
|
20231205,110800,83440500,456500,456500,456500,456500,0
|
|
20231205,110700,83440500,456500,456500,456500,456500,0
|
|
20231205,110600,83440500,456500,456500,456500,456500,0
|
|
20231205,110500,83440500,456500,456500,456500,456500,0
|
|
20231205,110400,83440500,456500,456500,456500,456500,0
|
|
20231205,110300,83440500,456500,456500,456500,456500,1
|
|
20231205,110200,82984000,456500,456500,456500,456500,0
|
|
20231205,110100,82984000,456500,456500,456500,456500,0
|
|
20231205,110000,82984000,456500,456500,456500,456500,1
|
|
20231205,105900,82527500,455500,455500,455500,455500,0
|
|
20231205,105800,82527500,455500,455500,455500,455500,0
|
|
20231205,105700,82527500,455500,455500,455500,455500,0
|
|
20231205,105600,82527500,455500,455500,455500,455500,0
|
|
20231205,105500,82527500,455500,455500,455500,455500,0
|
|
20231205,105400,82527500,455500,455500,455500,455500,0
|
|
20231205,105300,82527500,455500,455500,455500,455500,0
|
|
20231205,105200,82527500,455500,455500,455500,455500,5
|
|
20231205,105100,80250000,455500,455500,455500,455500,0
|
|
20231205,105000,80250000,455500,455500,455500,455500,0
|
|
20231205,104900,80250000,455500,455500,455500,455500,0
|
|
20231205,104800,80250000,455500,455500,455500,455500,0
|
|
20231205,104700,80250000,455500,455500,455500,455500,0
|
|
20231205,104600,80250000,455500,455500,455500,455500,0
|
|
20231205,104500,80250000,455500,456000,456000,455500,3
|
|
20231205,104400,78882500,456000,456000,456000,456000,0
|
|
20231205,104300,78882500,456000,456000,456000,456000,10
|
|
20231205,104200,74322500,456000,456000,456000,456000,0
|
|
20231205,104100,74322500,456000,456000,456000,456000,3
|
|
20231205,104000,72954500,455500,455500,455500,455500,0
|
|
20231205,103900,72954500,455500,455500,455500,455500,0
|
|
20231205,103800,72954500,455500,455500,455500,455500,0
|
|
20231205,103700,72954500,455500,455500,455500,455500,0
|
|
20231205,103600,72954500,455500,455500,455500,455500,0
|
|
20231205,103500,72954500,455500,455500,455500,455500,0
|
|
20231205,103400,72954500,455500,455500,455500,455500,0
|
|
20231205,103300,72954500,455500,455500,455500,455500,0
|
|
20231205,103200,72954500,455500,455500,455500,455500,0
|
|
20231205,103100,72954500,455500,455500,455500,455500,0
|
|
20231205,103000,72954500,455500,455500,455500,455500,0
|
|
20231205,102900,72954500,455500,455500,455500,455500,0
|
|
20231205,102800,72954500,455500,455500,455500,455500,0
|
|
20231205,102700,72954500,455500,455500,455500,455500,0
|
|
20231205,102600,72954500,455500,455500,455500,455500,0
|
|
20231205,102500,72954500,455500,455500,455500,455500,0
|
|
20231205,102400,72954500,455500,455500,455500,455500,0
|
|
20231205,102300,72954500,455500,455500,455500,455500,0
|
|
20231205,102200,72954500,455500,455500,455500,455500,0
|
|
20231205,102100,72954500,455500,455500,455500,455500,0
|
|
20231205,102000,72954500,455500,455500,455500,455500,0
|
|
20231205,101900,72954500,455500,455500,455500,455500,0
|
|
20231205,101800,72954500,455500,456000,456000,455500,10
|
|
20231205,101700,68397500,455500,455500,455500,455500,0
|
|
20231205,101600,68397500,455500,455500,455500,455500,0
|
|
20231205,101500,68397500,455500,455500,455500,455500,0
|
|
20231205,101400,68397500,455500,455500,455500,455500,0
|
|
20231205,101300,68397500,455500,455500,455500,455500,0
|
|
20231205,101200,68397500,455500,455500,455500,455500,0
|
|
20231205,101100,68397500,455500,455500,455500,455500,0
|
|
20231205,101000,68397500,455500,455500,455500,455500,0
|
|
20231205,100900,68397500,455500,455500,455500,455500,0
|
|
20231205,100800,68397500,455500,455500,455500,455500,0
|
|
20231205,100700,68397500,455500,455000,455500,455000,38
|
|
20231205,100600,51098500,455000,455000,455000,455000,0
|
|
20231205,100500,51098500,455000,455000,455000,455000,1
|
|
20231205,100400,50643500,455000,455000,455000,455000,14
|
|
20231205,100300,44273500,455500,455500,455500,455500,0
|
|
20231205,100200,44273500,455500,455500,455500,455500,10
|
|
20231205,100100,39718500,455500,455500,455500,455500,0
|
|
20231205,100000,39718500,455500,455500,455500,455500,1
|
|
20231205,095900,39263000,455500,455500,455500,455500,0
|
|
20231205,095800,39263000,455500,456500,456500,455500,21
|
|
20231205,095700,29685000,456000,456500,456500,456000,15
|
|
20231205,095600,22844500,456000,456000,456000,456000,0
|
|
20231205,095500,22844500,456000,456000,456000,456000,0
|
|
20231205,095400,22844500,456000,456000,456000,456000,0
|
|
20231205,095300,22844500,456000,456000,456000,456000,0
|
|
20231205,095200,22844500,456000,456000,456000,456000,20
|
|
20231205,095100,13724500,456500,456500,456500,456500,0
|
|
20231205,095000,13724500,456500,456500,456500,456500,0
|
|
20231205,094900,13724500,456500,456500,456500,456500,0
|
|
20231205,094800,13724500,456500,456500,456500,456500,0
|
|
20231205,094700,13724500,456500,456500,456500,456500,0
|
|
20231205,094600,13724500,456500,456500,456500,456500,0
|
|
20231205,094500,13724500,456500,456500,456500,456500,0
|
|
20231205,094400,13724500,456500,456500,456500,456500,5
|
|
20231205,094300,11442000,456000,456000,456000,456000,0
|
|
20231205,094200,11442000,456000,456000,456000,456000,0
|
|
20231205,094100,11442000,456000,456000,456000,456000,0
|
|
20231205,094000,11442000,456000,456000,456000,456000,0
|
|
20231205,093900,11442000,456000,456000,456000,456000,0
|
|
20231205,093800,11442000,456000,456000,456000,456000,0
|
|
20231205,093700,11442000,456000,456000,456000,456000,0
|
|
20231205,093600,11442000,456000,456000,456000,456000,0
|
|
20231205,093500,11442000,456000,456000,456000,456000,0
|
|
20231205,093400,11442000,456000,456000,456000,456000,0
|
|
20231205,093300,11442000,456000,456000,456000,456000,0
|
|
20231205,093200,11442000,456000,456000,456000,456000,0
|
|
20231205,093100,11442000,456000,456000,456000,456000,4
|
|
20231205,093000,9618000,455500,455500,455500,455500,0
|
|
20231205,092900,9618000,455500,457000,457000,455500,6
|
|
20231205,092800,6881000,457000,457000,457000,457000,0
|
|
20231205,092700,6881000,457000,457000,457000,457000,0
|
|
20231205,092600,6881000,457000,457000,457000,457000,0
|
|
20231205,092500,6881000,457000,457000,457000,457000,0
|
|
20231205,092400,6881000,457000,457000,457000,457000,0
|
|
20231205,092300,6881000,457000,457000,457000,457000,0
|
|
20231205,092200,6881000,457000,457000,457000,457000,0
|
|
20231205,092100,6881000,457000,457000,457000,457000,2
|
|
20231205,092000,5967000,462000,462000,462000,462000,0
|
|
20231205,091900,5967000,462000,462000,462000,462000,0
|
|
20231205,091800,5967000,462000,462000,462000,462000,0
|
|
20231205,091700,5967000,462000,462000,462000,462000,0
|
|
20231205,091600,5967000,462000,462000,462000,462000,0
|
|
20231205,091500,5967000,462000,462000,462000,462000,0
|
|
20231205,091400,5967000,462000,462000,462000,462000,2
|
|
20231205,091300,5043000,462000,456500,462000,456500,8
|
|
20231205,091200,1385500,464000,464000,464000,464000,0
|
|
20231205,091100,1385500,464000,464000,464000,464000,0
|
|
20231205,091000,1385500,464000,464000,464000,464000,0
|
|
20231205,090900,1385500,464000,464000,464000,464000,0
|
|
20231205,090800,1385500,464000,464000,464000,464000,1
|
|
20231205,090700,921500,455500,455500,455500,455500,1
|
|
20231205,090600,466000,466000,466000,466000,466000,0
|
|
20231205,090500,466000,466000,466000,466000,466000,0
|
|
20231205,090400,466000,466000,466000,466000,466000,0
|
|
20231205,090300,466000,466000,466000,466000,466000,0
|
|
20231205,090200,466000,466000,466000,466000,466000,0
|
|
20231205,090100,466000,466000,466000,466000,466000,0
|
|
20231205,090000,466000,466000,466000,466000,466000,1
|