584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184100,180546500,456000,456000,456000,456000,6
|
|
20231206,184000,180546500,456000,456000,456000,456000,0
|
|
20231206,183900,180546500,456000,456000,456000,456000,0
|
|
20231206,183800,180546500,456000,456000,456000,456000,0
|
|
20231206,183700,180546500,456000,456000,456000,456000,0
|
|
20231206,183600,180546500,456000,456000,456000,456000,0
|
|
20231206,183500,180546500,456000,456000,456000,456000,0
|
|
20231206,183400,180546500,456000,456000,456000,456000,0
|
|
20231206,183300,180546500,456000,456000,456000,456000,0
|
|
20231206,183200,180546500,456000,456000,456000,456000,0
|
|
20231206,183100,180546500,456000,456000,456000,456000,0
|
|
20231206,183000,180546500,456000,456000,456000,456000,0
|
|
20231206,182900,180546500,456000,456000,456000,456000,0
|
|
20231206,182800,180546500,456000,456000,456000,456000,0
|
|
20231206,182700,180546500,456000,456000,456000,456000,0
|
|
20231206,182600,180546500,456000,456000,456000,456000,0
|
|
20231206,182500,180546500,456000,456000,456000,456000,0
|
|
20231206,182400,180546500,456000,456000,456000,456000,0
|
|
20231206,182300,180546500,456000,456000,456000,456000,0
|
|
20231206,182200,180546500,456000,456000,456000,456000,0
|
|
20231206,182100,180546500,456000,456000,456000,456000,0
|
|
20231206,182000,180546500,456000,456000,456000,456000,0
|
|
20231206,181900,180546500,456000,456000,456000,456000,0
|
|
20231206,181800,180546500,456000,456000,456000,456000,0
|
|
20231206,181700,180546500,456000,456000,456000,456000,0
|
|
20231206,181600,180546500,456000,456000,456000,456000,0
|
|
20231206,181500,180546500,456000,456000,456000,456000,0
|
|
20231206,181400,180546500,456000,456000,456000,456000,0
|
|
20231206,181300,180546500,456000,456000,456000,456000,0
|
|
20231206,181200,180546500,456000,456000,456000,456000,0
|
|
20231206,181100,180546500,456000,456000,456000,456000,6
|
|
20231206,181000,180546500,456000,456000,456000,456000,0
|
|
20231206,180900,180546500,456000,456000,456000,456000,0
|
|
20231206,180800,180546500,456000,456000,456000,456000,0
|
|
20231206,180700,180546500,456000,456000,456000,456000,0
|
|
20231206,180600,180546500,456000,456000,456000,456000,0
|
|
20231206,180500,180546500,456000,456000,456000,456000,0
|
|
20231206,180400,180546500,456000,456000,456000,456000,0
|
|
20231206,180300,180546500,456000,456000,456000,456000,0
|
|
20231206,180200,180546500,456000,456000,456000,456000,0
|
|
20231206,180100,180546500,456000,456000,456000,456000,0
|
|
20231206,180000,180546500,456000,456000,456000,456000,0
|
|
20231206,175900,180546500,456000,456000,456000,456000,0
|
|
20231206,175800,180546500,456000,456000,456000,456000,0
|
|
20231206,175700,180546500,456000,456000,456000,456000,0
|
|
20231206,175600,180546500,456000,456000,456000,456000,0
|
|
20231206,175500,180546500,456000,456000,456000,456000,0
|
|
20231206,175400,180546500,456000,456000,456000,456000,0
|
|
20231206,175300,180546500,456000,456000,456000,456000,0
|
|
20231206,175200,180546500,456000,456000,456000,456000,0
|
|
20231206,175100,180546500,456000,456000,456000,456000,0
|
|
20231206,175000,180546500,456000,456000,456000,456000,0
|
|
20231206,174900,180546500,456000,456000,456000,456000,0
|
|
20231206,174800,180546500,456000,456000,456000,456000,0
|
|
20231206,174700,180546500,456000,456000,456000,456000,0
|
|
20231206,174600,180546500,456000,456000,456000,456000,0
|
|
20231206,174500,180546500,456000,456000,456000,456000,0
|
|
20231206,174400,180546500,456000,456000,456000,456000,0
|
|
20231206,174300,180546500,456000,456000,456000,456000,0
|
|
20231206,174200,180546500,456000,456000,456000,456000,0
|
|
20231206,174100,180546500,456000,456000,456000,456000,6
|
|
20231206,174000,180546500,456000,456000,456000,456000,0
|
|
20231206,173900,180546500,456000,456000,456000,456000,0
|
|
20231206,173800,180546500,456000,456000,456000,456000,0
|
|
20231206,173700,180546500,456000,456000,456000,456000,0
|
|
20231206,173600,180546500,456000,456000,456000,456000,0
|
|
20231206,173500,180546500,456000,456000,456000,456000,0
|
|
20231206,173400,180546500,456000,456000,456000,456000,0
|
|
20231206,173300,180546500,456000,456000,456000,456000,0
|
|
20231206,173200,180546500,456000,456000,456000,456000,0
|
|
20231206,173100,180546500,456000,456000,456000,456000,0
|
|
20231206,173000,180546500,456000,456000,456000,456000,0
|
|
20231206,172900,180546500,456000,456000,456000,456000,0
|
|
20231206,172800,180546500,456000,456000,456000,456000,0
|
|
20231206,172700,180546500,456000,456000,456000,456000,0
|
|
20231206,172600,180546500,456000,456000,456000,456000,0
|
|
20231206,172500,180546500,456000,456000,456000,456000,0
|
|
20231206,172400,180546500,456000,456000,456000,456000,0
|
|
20231206,172300,180546500,456000,456000,456000,456000,0
|
|
20231206,172200,180546500,456000,456000,456000,456000,0
|
|
20231206,172100,180546500,456000,456000,456000,456000,0
|
|
20231206,172000,180546500,456000,456000,456000,456000,0
|
|
20231206,171900,180546500,456000,456000,456000,456000,0
|
|
20231206,171800,180546500,456000,456000,456000,456000,0
|
|
20231206,171700,180546500,456000,456000,456000,456000,0
|
|
20231206,171600,180546500,456000,456000,456000,456000,0
|
|
20231206,171500,180546500,456000,456000,456000,456000,0
|
|
20231206,171400,180546500,456000,456000,456000,456000,0
|
|
20231206,171300,180546500,456000,456000,456000,456000,0
|
|
20231206,171200,180546500,456000,456000,456000,456000,0
|
|
20231206,171100,180546500,456000,456000,456000,456000,6
|
|
20231206,171000,180546500,456000,456000,456000,456000,0
|
|
20231206,170900,180546500,456000,456000,456000,456000,0
|
|
20231206,170800,180546500,456000,456000,456000,456000,0
|
|
20231206,170700,180546500,456000,456000,456000,456000,0
|
|
20231206,170600,180546500,456000,456000,456000,456000,0
|
|
20231206,170500,180546500,456000,456000,456000,456000,0
|
|
20231206,170400,180546500,456000,456000,456000,456000,0
|
|
20231206,170300,180546500,456000,456000,456000,456000,0
|
|
20231206,170200,180546500,456000,456000,456000,456000,0
|
|
20231206,170100,180546500,456000,456000,456000,456000,0
|
|
20231206,170000,180546500,456000,456000,456000,456000,0
|
|
20231206,165900,180546500,456000,456000,456000,456000,0
|
|
20231206,165800,180546500,456000,456000,456000,456000,0
|
|
20231206,165700,180546500,456000,456000,456000,456000,0
|
|
20231206,165600,180546500,456000,456000,456000,456000,0
|
|
20231206,165500,180546500,456000,456000,456000,456000,0
|
|
20231206,165400,180546500,456000,456000,456000,456000,0
|
|
20231206,165300,180546500,456000,456000,456000,456000,0
|
|
20231206,165200,180546500,456000,456000,456000,456000,0
|
|
20231206,165100,180546500,456000,456000,456000,456000,0
|
|
20231206,165000,180546500,456000,456000,456000,456000,0
|
|
20231206,164900,180546500,456000,456000,456000,456000,0
|
|
20231206,164800,180546500,456000,456000,456000,456000,0
|
|
20231206,164700,180546500,456000,456000,456000,456000,0
|
|
20231206,164600,180546500,456000,456000,456000,456000,0
|
|
20231206,164500,180546500,456000,456000,456000,456000,0
|
|
20231206,164400,180546500,456000,456000,456000,456000,0
|
|
20231206,164300,180546500,456000,456000,456000,456000,0
|
|
20231206,164200,180546500,456000,456000,456000,456000,0
|
|
20231206,164100,180546500,456000,456000,456000,456000,6
|
|
20231206,164000,180546500,456000,456000,456000,456000,0
|
|
20231206,163900,180546500,456000,456000,456000,456000,0
|
|
20231206,163800,180546500,456000,456000,456000,456000,0
|
|
20231206,163700,180546500,456000,456000,456000,456000,0
|
|
20231206,163600,180546500,456000,456000,456000,456000,0
|
|
20231206,163500,180546500,456000,456000,456000,456000,0
|
|
20231206,163400,180546500,456000,456000,456000,456000,0
|
|
20231206,163300,180546500,456000,456000,456000,456000,0
|
|
20231206,163200,180546500,456000,456000,456000,456000,0
|
|
20231206,163100,180546500,456000,456000,456000,456000,0
|
|
20231206,163000,180546500,456000,456000,456000,456000,0
|
|
20231206,162900,180546500,456000,456000,456000,456000,0
|
|
20231206,162800,180546500,456000,456000,456000,456000,0
|
|
20231206,162700,180546500,456000,456000,456000,456000,0
|
|
20231206,162600,180546500,456000,456000,456000,456000,0
|
|
20231206,162500,180546500,456000,456000,456000,456000,0
|
|
20231206,162400,180546500,456000,456000,456000,456000,0
|
|
20231206,162300,180546500,456000,456000,456000,456000,0
|
|
20231206,162200,180546500,456000,456000,456000,456000,0
|
|
20231206,162100,180546500,456000,456000,456000,456000,0
|
|
20231206,162000,180546500,456000,456000,456000,456000,0
|
|
20231206,161900,180546500,456000,456000,456000,456000,0
|
|
20231206,161800,180546500,456000,456000,456000,456000,0
|
|
20231206,161700,180546500,456000,456000,456000,456000,0
|
|
20231206,161600,180546500,456000,456000,456000,456000,0
|
|
20231206,161500,180546500,456000,456000,456000,456000,0
|
|
20231206,161400,180546500,456000,456000,456000,456000,0
|
|
20231206,161300,180546500,456000,456000,456000,456000,0
|
|
20231206,161200,180546500,456000,456000,456000,456000,0
|
|
20231206,161100,180546500,456000,456000,456000,456000,6
|
|
20231206,161000,180546500,456000,456000,456000,456000,0
|
|
20231206,160900,180546500,456000,456000,456000,456000,0
|
|
20231206,160800,180546500,456000,456000,456000,456000,0
|
|
20231206,160700,180546500,456000,456000,456000,456000,0
|
|
20231206,160600,180546500,456000,456000,456000,456000,0
|
|
20231206,160500,180546500,456000,456000,456000,456000,0
|
|
20231206,160400,180546500,456000,456000,456000,456000,0
|
|
20231206,160300,180546500,456000,456000,456000,456000,0
|
|
20231206,160200,180546500,456000,456000,456000,456000,0
|
|
20231206,160100,180546500,456000,456000,456000,456000,0
|
|
20231206,160000,180546500,456000,456000,456000,456000,0
|
|
20231206,155900,180546500,456000,456000,456000,456000,0
|
|
20231206,155800,180546500,456000,456000,456000,456000,0
|
|
20231206,155700,180546500,456000,456000,456000,456000,0
|
|
20231206,155600,180546500,456000,456000,456000,456000,0
|
|
20231206,155500,180546500,456000,456000,456000,456000,0
|
|
20231206,155400,180546500,456000,456000,456000,456000,0
|
|
20231206,155300,180546500,456000,456000,456000,456000,0
|
|
20231206,155200,180546500,456000,456000,456000,456000,0
|
|
20231206,155100,180546500,456000,456000,456000,456000,0
|
|
20231206,155000,180546500,456000,456000,456000,456000,0
|
|
20231206,154900,180546500,456000,456000,456000,456000,0
|
|
20231206,154800,180546500,456000,456000,456000,456000,0
|
|
20231206,154700,180546500,456000,456000,456000,456000,0
|
|
20231206,154600,180546500,456000,456000,456000,456000,0
|
|
20231206,154500,180546500,456000,456000,456000,456000,0
|
|
20231206,154400,180546500,456000,456000,456000,456000,0
|
|
20231206,154300,180546500,456000,456000,456000,456000,0
|
|
20231206,154200,180546500,456000,456000,456000,456000,0
|
|
20231206,154100,180546500,456000,456000,456000,456000,6
|
|
20231206,154000,180546500,456000,456000,456000,456000,0
|
|
20231206,153900,180546500,456000,456000,456000,456000,0
|
|
20231206,153800,180546500,456000,456000,456000,456000,0
|
|
20231206,153700,180546500,456000,456000,456000,456000,0
|
|
20231206,153600,180546500,456000,456000,456000,456000,0
|
|
20231206,153500,180546500,456000,456000,456000,456000,0
|
|
20231206,153400,180546500,456000,456000,456000,456000,0
|
|
20231206,153300,180546500,456000,456000,456000,456000,0
|
|
20231206,153200,180546500,456000,456000,456000,456000,0
|
|
20231206,153100,180546500,456000,456000,456000,456000,0
|
|
20231206,153000,180546500,456000,456000,456000,456000,6
|
|
20231206,152900,177810500,455500,455500,455500,455500,0
|
|
20231206,152800,177810500,455500,455500,455500,455500,0
|
|
20231206,152700,177810500,455500,455500,455500,455500,0
|
|
20231206,152600,177810500,455500,455500,455500,455500,0
|
|
20231206,152500,177810500,455500,455500,455500,455500,0
|
|
20231206,152400,177810500,455500,455500,455500,455500,0
|
|
20231206,152300,177810500,455500,455500,455500,455500,0
|
|
20231206,152200,177810500,455500,455500,455500,455500,0
|
|
20231206,152100,177810500,455500,455500,455500,455500,0
|
|
20231206,152000,177810500,455500,455500,455500,455500,0
|
|
20231206,151900,177810500,455500,455000,455500,455000,2
|
|
20231206,151800,176900000,455000,455000,455000,455000,1
|
|
20231206,151700,176445000,456000,456000,456000,456000,11
|
|
20231206,151600,171429000,455500,456000,456000,455500,25
|
|
20231206,151500,160036500,456000,456000,456000,456000,0
|
|
20231206,151400,160036500,456000,456000,456000,456000,0
|
|
20231206,151300,160036500,456000,456000,456000,456000,0
|
|
20231206,151200,160036500,456000,456000,456000,456000,0
|
|
20231206,151100,160036500,456000,456000,456000,456000,0
|
|
20231206,151000,160036500,456000,456000,456000,456000,2
|
|
20231206,150900,159124500,456500,456500,456500,456500,0
|
|
20231206,150800,159124500,456500,456500,456500,456500,0
|
|
20231206,150700,159124500,456500,456500,456500,456500,0
|
|
20231206,150600,159124500,456500,456500,456500,456500,0
|
|
20231206,150500,159124500,456500,456500,456500,456500,0
|
|
20231206,150400,159124500,456500,456500,456500,456500,0
|
|
20231206,150300,159124500,456500,456500,456500,456500,0
|
|
20231206,150200,159124500,456500,456500,456500,456500,0
|
|
20231206,150100,159124500,456500,456500,456500,456500,1
|
|
20231206,150000,158668000,456500,456500,456500,456500,1
|
|
20231206,145900,158211500,455500,455500,455500,455500,1
|
|
20231206,145800,157756000,457000,457000,457000,457000,0
|
|
20231206,145700,157756000,457000,457000,457000,457000,0
|
|
20231206,145600,157756000,457000,457000,457000,457000,0
|
|
20231206,145500,157756000,457000,457000,457000,457000,0
|
|
20231206,145400,157756000,457000,457000,457000,457000,1
|
|
20231206,145300,157299000,457000,457000,457000,457000,1
|
|
20231206,145200,156842000,456000,456000,456000,456000,0
|
|
20231206,145100,156842000,456000,456000,456000,456000,0
|
|
20231206,145000,156842000,456000,456000,456000,456000,0
|
|
20231206,144900,156842000,456000,456000,456000,456000,1
|
|
20231206,144800,156386000,457000,457000,457000,457000,0
|
|
20231206,144700,156386000,457000,457000,457000,457000,1
|
|
20231206,144600,155929000,456500,456500,456500,456500,0
|
|
20231206,144500,155929000,456500,456500,456500,456500,1
|
|
20231206,144400,155472500,456500,456500,456500,456500,0
|
|
20231206,144300,155472500,456500,456500,456500,456500,0
|
|
20231206,144200,155472500,456500,456500,456500,456500,0
|
|
20231206,144100,155472500,456500,456500,456500,456500,0
|
|
20231206,144000,155472500,456500,456500,456500,456500,0
|
|
20231206,143900,155472500,456500,456500,456500,456500,0
|
|
20231206,143800,155472500,456500,456500,456500,456500,0
|
|
20231206,143700,155472500,456500,456500,456500,456500,0
|
|
20231206,143600,155472500,456500,456500,456500,456500,0
|
|
20231206,143500,155472500,456500,456500,456500,456500,0
|
|
20231206,143400,155472500,456500,456500,456500,456500,0
|
|
20231206,143300,155472500,456500,456500,456500,456500,1
|
|
20231206,143200,155016000,456500,456500,456500,456500,0
|
|
20231206,143100,155016000,456500,456500,456500,456500,0
|
|
20231206,143000,155016000,456500,456500,456500,456500,0
|
|
20231206,142900,155016000,456500,456500,456500,456500,0
|
|
20231206,142800,155016000,456500,456500,456500,456500,0
|
|
20231206,142700,155016000,456500,456500,456500,456500,0
|
|
20231206,142600,155016000,456500,456500,456500,456500,0
|
|
20231206,142500,155016000,456500,456500,456500,456500,0
|
|
20231206,142400,155016000,456500,456500,456500,456500,0
|
|
20231206,142300,155016000,456500,456500,456500,456500,1
|
|
20231206,142200,154559500,456500,456500,456500,456500,0
|
|
20231206,142100,154559500,456500,456500,456500,456500,0
|
|
20231206,142000,154559500,456500,456500,456500,456500,0
|
|
20231206,141900,154559500,456500,456500,456500,456500,0
|
|
20231206,141800,154559500,456500,456500,456500,456500,0
|
|
20231206,141700,154559500,456500,456500,456500,456500,5
|
|
20231206,141600,152277000,457000,457000,457000,457000,0
|
|
20231206,141500,152277000,457000,457500,457500,457000,16
|
|
20231206,141400,144963000,457000,457000,457000,457000,0
|
|
20231206,141300,144963000,457000,457000,457000,457000,0
|
|
20231206,141200,144963000,457000,457000,457000,457000,0
|
|
20231206,141100,144963000,457000,457000,457000,457000,0
|
|
20231206,141000,144963000,457000,457000,457000,457000,0
|
|
20231206,140900,144963000,457000,457000,457000,457000,0
|
|
20231206,140800,144963000,457000,457000,457000,457000,0
|
|
20231206,140700,144963000,457000,456500,457000,456500,16
|
|
20231206,140600,137658500,456000,456000,456000,456000,0
|
|
20231206,140500,137658500,456000,456000,456000,456000,0
|
|
20231206,140400,137658500,456000,456000,456000,456000,0
|
|
20231206,140300,137658500,456000,456000,456000,456000,1
|
|
20231206,140200,137202500,456000,456000,456000,456000,0
|
|
20231206,140100,137202500,456000,456000,456000,456000,0
|
|
20231206,140000,137202500,456000,456000,456000,456000,0
|
|
20231206,135900,137202500,456000,456000,456000,456000,0
|
|
20231206,135800,137202500,456000,456000,456000,456000,0
|
|
20231206,135700,137202500,456000,456000,456000,456000,0
|
|
20231206,135600,137202500,456000,456000,456000,456000,0
|
|
20231206,135500,137202500,456000,456000,456000,456000,0
|
|
20231206,135400,137202500,456000,456000,456000,456000,0
|
|
20231206,135300,137202500,456000,456000,456000,456000,0
|
|
20231206,135200,137202500,456000,456000,456000,456000,0
|
|
20231206,135100,137202500,456000,456000,456000,456000,0
|
|
20231206,135000,137202500,456000,456000,456000,456000,1
|
|
20231206,134900,136746500,455500,455500,455500,455500,0
|
|
20231206,134800,136746500,455500,455500,455500,455500,0
|
|
20231206,134700,136746500,455500,455500,455500,455500,0
|
|
20231206,134600,136746500,455500,455500,455500,455500,0
|
|
20231206,134500,136746500,455500,455500,455500,455500,0
|
|
20231206,134400,136746500,455500,455500,455500,455500,0
|
|
20231206,134300,136746500,455500,455500,455500,455500,9
|
|
20231206,134200,132647000,455500,455500,455500,455500,1
|
|
20231206,134100,132191500,455500,455500,455500,455500,0
|
|
20231206,134000,132191500,455500,455500,455500,455500,0
|
|
20231206,133900,132191500,455500,455500,455500,455500,0
|
|
20231206,133800,132191500,455500,455500,455500,455500,0
|
|
20231206,133700,132191500,455500,455500,455500,455500,14
|
|
20231206,133600,125814500,455000,455000,455000,455000,0
|
|
20231206,133500,125814500,455000,455000,455000,455000,0
|
|
20231206,133400,125814500,455000,455000,455000,455000,0
|
|
20231206,133300,125814500,455000,455000,455000,455000,0
|
|
20231206,133200,125814500,455000,455000,455000,455000,0
|
|
20231206,133100,125814500,455000,455000,455000,455000,0
|
|
20231206,133000,125814500,455000,455000,455000,455000,0
|
|
20231206,132900,125814500,455000,455000,455000,455000,0
|
|
20231206,132800,125814500,455000,455000,455000,455000,5
|
|
20231206,132700,123539500,455000,455000,455000,455000,1
|
|
20231206,132600,123084500,455000,455000,455000,455000,0
|
|
20231206,132500,123084500,455000,455000,455000,455000,0
|
|
20231206,132400,123084500,455000,455000,455000,455000,0
|
|
20231206,132300,123084500,455000,455000,455000,455000,0
|
|
20231206,132200,123084500,455000,455000,455000,455000,0
|
|
20231206,132100,123084500,455000,455000,455000,455000,0
|
|
20231206,132000,123084500,455000,455000,455000,455000,0
|
|
20231206,131900,123084500,455000,455000,455000,455000,0
|
|
20231206,131800,123084500,455000,455000,455000,455000,0
|
|
20231206,131700,123084500,455000,455000,455000,455000,0
|
|
20231206,131600,123084500,455000,455000,455000,455000,0
|
|
20231206,131500,123084500,455000,455000,455000,455000,0
|
|
20231206,131400,123084500,455000,455000,455000,455000,0
|
|
20231206,131300,123084500,455000,455000,455000,455000,0
|
|
20231206,131200,123084500,455000,455000,455000,455000,0
|
|
20231206,131100,123084500,455000,455000,455000,455000,0
|
|
20231206,131000,123084500,455000,455000,455000,455000,0
|
|
20231206,130900,123084500,455000,455000,455000,455000,0
|
|
20231206,130800,123084500,455000,455000,455000,455000,1
|
|
20231206,130700,122629500,455500,455500,455500,455500,0
|
|
20231206,130600,122629500,455500,455500,455500,455500,0
|
|
20231206,130500,122629500,455500,455500,455500,455500,0
|
|
20231206,130400,122629500,455500,455500,455500,455500,0
|
|
20231206,130300,122629500,455500,455500,455500,455500,0
|
|
20231206,130200,122629500,455500,455500,455500,455500,5
|
|
20231206,130100,120352000,455000,455000,455000,455000,0
|
|
20231206,130000,120352000,455000,455000,455000,455000,1
|
|
20231206,125900,119897000,455000,455000,455000,455000,0
|
|
20231206,125800,119897000,455000,455000,455000,455000,1
|
|
20231206,125700,119442000,455000,455000,455000,455000,1
|
|
20231206,125600,118987000,455000,455000,455000,455000,0
|
|
20231206,125500,118987000,455000,455000,455000,455000,0
|
|
20231206,125400,118987000,455000,455000,455000,455000,0
|
|
20231206,125300,118987000,455000,455000,455000,455000,0
|
|
20231206,125200,118987000,455000,455500,455500,455000,2
|
|
20231206,125100,118076500,455500,455500,455500,455500,0
|
|
20231206,125000,118076500,455500,455500,455500,455500,0
|
|
20231206,124900,118076500,455500,455500,455500,455500,1
|
|
20231206,124800,117621000,454500,454500,454500,454500,0
|
|
20231206,124700,117621000,454500,454500,454500,454500,0
|
|
20231206,124600,117621000,454500,454500,454500,454500,0
|
|
20231206,124500,117621000,454500,454500,454500,454500,0
|
|
20231206,124400,117621000,454500,454500,454500,454500,0
|
|
20231206,124300,117621000,454500,454500,454500,454500,0
|
|
20231206,124200,117621000,454500,454500,454500,454500,0
|
|
20231206,124100,117621000,454500,454500,454500,454500,0
|
|
20231206,124000,117621000,454500,454500,454500,454500,0
|
|
20231206,123900,117621000,454500,454500,454500,454500,0
|
|
20231206,123800,117621000,454500,454500,454500,454500,0
|
|
20231206,123700,117621000,454500,454500,454500,454500,0
|
|
20231206,123600,117621000,454500,454500,454500,454500,0
|
|
20231206,123500,117621000,454500,454500,454500,454500,0
|
|
20231206,123400,117621000,454500,454500,454500,454500,0
|
|
20231206,123300,117621000,454500,454500,454500,454500,0
|
|
20231206,123200,117621000,454500,454500,454500,454500,0
|
|
20231206,123100,117621000,454500,454500,454500,454500,0
|
|
20231206,123000,117621000,454500,454500,454500,454500,0
|
|
20231206,122900,117621000,454500,454500,454500,454500,0
|
|
20231206,122800,117621000,454500,454500,454500,454500,0
|
|
20231206,122700,117621000,454500,454500,454500,454500,0
|
|
20231206,122600,117621000,454500,454500,454500,454500,0
|
|
20231206,122500,117621000,454500,454500,454500,454500,0
|
|
20231206,122400,117621000,454500,454500,454500,454500,0
|
|
20231206,122300,117621000,454500,454500,454500,454500,0
|
|
20231206,122200,117621000,454500,454500,454500,454500,5
|
|
20231206,122100,115348500,454500,454500,454500,454500,0
|
|
20231206,122000,115348500,454500,454500,454500,454500,0
|
|
20231206,121900,115348500,454500,454500,454500,454500,0
|
|
20231206,121800,115348500,454500,454500,454500,454500,0
|
|
20231206,121700,115348500,454500,454500,454500,454500,5
|
|
20231206,121600,113076000,454500,454500,454500,454500,0
|
|
20231206,121500,113076000,454500,454500,454500,454500,0
|
|
20231206,121400,113076000,454500,454500,454500,454500,0
|
|
20231206,121300,113076000,454500,454500,454500,454500,0
|
|
20231206,121200,113076000,454500,454500,454500,454500,0
|
|
20231206,121100,113076000,454500,454500,454500,454500,0
|
|
20231206,121000,113076000,454500,454500,454500,454500,0
|
|
20231206,120900,113076000,454500,454500,454500,454500,0
|
|
20231206,120800,113076000,454500,454500,454500,454500,0
|
|
20231206,120700,113076000,454500,454500,454500,454500,0
|
|
20231206,120600,113076000,454500,454500,454500,454500,0
|
|
20231206,120500,113076000,454500,454500,454500,454500,0
|
|
20231206,120400,113076000,454500,454500,454500,454500,0
|
|
20231206,120300,113076000,454500,454500,454500,454500,6
|
|
20231206,120200,110349000,454500,454500,454500,454500,0
|
|
20231206,120100,110349000,454500,454500,454500,454500,0
|
|
20231206,120000,110349000,454500,454500,454500,454500,0
|
|
20231206,115900,110349000,454500,454500,454500,454500,0
|
|
20231206,115800,110349000,454500,454500,454500,454500,0
|
|
20231206,115700,110349000,454500,454500,454500,454500,0
|
|
20231206,115600,110349000,454500,454500,454500,454500,0
|
|
20231206,115500,110349000,454500,454500,454500,454500,0
|
|
20231206,115400,110349000,454500,454500,454500,454500,0
|
|
20231206,115300,110349000,454500,454500,454500,454500,0
|
|
20231206,115200,110349000,454500,454500,454500,454500,0
|
|
20231206,115100,110349000,454500,454500,454500,454500,0
|
|
20231206,115000,110349000,454500,454500,454500,454500,0
|
|
20231206,114900,110349000,454500,454500,454500,454500,0
|
|
20231206,114800,110349000,454500,454500,454500,454500,0
|
|
20231206,114700,110349000,454500,454500,454500,454500,0
|
|
20231206,114600,110349000,454500,454500,454500,454500,0
|
|
20231206,114500,110349000,454500,454500,454500,454500,0
|
|
20231206,114400,110349000,454500,454500,454500,454500,0
|
|
20231206,114300,110349000,454500,454500,454500,454500,0
|
|
20231206,114200,110349000,454500,454500,454500,454500,0
|
|
20231206,114100,110349000,454500,454500,454500,454500,15
|
|
20231206,114000,103531500,454500,454500,454500,454500,0
|
|
20231206,113900,103531500,454500,454500,454500,454500,0
|
|
20231206,113800,103531500,454500,454500,454500,454500,0
|
|
20231206,113700,103531500,454500,454500,454500,454500,0
|
|
20231206,113600,103531500,454500,454500,454500,454500,0
|
|
20231206,113500,103531500,454500,454500,454500,454500,0
|
|
20231206,113400,103531500,454500,454500,454500,454500,0
|
|
20231206,113300,103531500,454500,454500,454500,454500,0
|
|
20231206,113200,103531500,454500,454500,454500,454500,0
|
|
20231206,113100,103531500,454500,454500,454500,454500,0
|
|
20231206,113000,103531500,454500,454500,454500,454500,1
|
|
20231206,112900,103077000,454500,454500,454500,454500,0
|
|
20231206,112800,103077000,454500,454500,454500,454500,0
|
|
20231206,112700,103077000,454500,454500,454500,454500,0
|
|
20231206,112600,103077000,454500,454500,454500,454500,1
|
|
20231206,112500,102622500,454000,454000,454000,454000,0
|
|
20231206,112400,102622500,454000,454000,454000,454000,0
|
|
20231206,112300,102622500,454000,454000,454000,454000,0
|
|
20231206,112200,102622500,454000,454000,454000,454000,0
|
|
20231206,112100,102622500,454000,454000,454000,454000,0
|
|
20231206,112000,102622500,454000,454000,454000,454000,0
|
|
20231206,111900,102622500,454000,454000,454000,454000,0
|
|
20231206,111800,102622500,454000,454000,454000,454000,0
|
|
20231206,111700,102622500,454000,454000,454000,454000,0
|
|
20231206,111600,102622500,454000,454000,454000,454000,0
|
|
20231206,111500,102622500,454000,454000,454000,454000,0
|
|
20231206,111400,102622500,454000,454000,454000,454000,0
|
|
20231206,111300,102622500,454000,454000,454000,454000,0
|
|
20231206,111200,102622500,454000,454000,454000,454000,0
|
|
20231206,111100,102622500,454000,454000,454000,454000,0
|
|
20231206,111000,102622500,454000,454000,454000,454000,1
|
|
20231206,110900,102168500,454000,454000,454000,454000,0
|
|
20231206,110800,102168500,454000,454000,454000,454000,0
|
|
20231206,110700,102168500,454000,454000,454000,454000,4
|
|
20231206,110600,100352500,453500,453500,453500,453500,0
|
|
20231206,110500,100352500,453500,453500,453500,453500,0
|
|
20231206,110400,100352500,453500,453500,453500,453500,0
|
|
20231206,110300,100352500,453500,453500,453500,453500,0
|
|
20231206,110200,100352500,453500,454500,454500,453500,55
|
|
20231206,110100,75391500,454000,454000,454000,454000,0
|
|
20231206,110000,75391500,454000,454000,454000,454000,0
|
|
20231206,105900,75391500,454000,454000,454000,454000,0
|
|
20231206,105800,75391500,454000,454000,454000,454000,0
|
|
20231206,105700,75391500,454000,454000,454000,454000,0
|
|
20231206,105600,75391500,454000,454000,454000,454000,0
|
|
20231206,105500,75391500,454000,454000,454000,454000,0
|
|
20231206,105400,75391500,454000,454000,454000,454000,0
|
|
20231206,105300,75391500,454000,454000,454000,454000,0
|
|
20231206,105200,75391500,454000,454000,454000,454000,0
|
|
20231206,105100,75391500,454000,454000,454000,454000,0
|
|
20231206,105000,75391500,454000,454000,454000,454000,0
|
|
20231206,104900,75391500,454000,455000,455000,454000,35
|
|
20231206,104800,59489500,455500,455500,455500,455500,0
|
|
20231206,104700,59489500,455500,455500,455500,455500,1
|
|
20231206,104600,59034000,457000,457000,457000,457000,0
|
|
20231206,104500,59034000,457000,456500,457000,456500,3
|
|
20231206,104400,57663500,455000,455000,455000,455000,0
|
|
20231206,104300,57663500,455000,455000,455000,455000,0
|
|
20231206,104200,57663500,455000,455000,455000,455000,0
|
|
20231206,104100,57663500,455000,455000,455000,455000,0
|
|
20231206,104000,57663500,455000,455000,455000,455000,0
|
|
20231206,103900,57663500,455000,455000,455000,455000,0
|
|
20231206,103800,57663500,455000,455000,455000,455000,0
|
|
20231206,103700,57663500,455000,455000,455000,455000,0
|
|
20231206,103600,57663500,455000,455000,455000,455000,0
|
|
20231206,103500,57663500,455000,455000,455000,455000,0
|
|
20231206,103400,57663500,455000,455000,455000,455000,0
|
|
20231206,103300,57663500,455000,455000,455000,455000,0
|
|
20231206,103200,57663500,455000,455000,455000,455000,0
|
|
20231206,103100,57663500,455000,455000,455000,455000,0
|
|
20231206,103000,57663500,455000,455000,455000,455000,0
|
|
20231206,102900,57663500,455000,455000,455000,455000,0
|
|
20231206,102800,57663500,455000,455000,455000,455000,0
|
|
20231206,102700,57663500,455000,455000,455000,455000,0
|
|
20231206,102600,57663500,455000,455000,455000,455000,0
|
|
20231206,102500,57663500,455000,455000,455000,455000,0
|
|
20231206,102400,57663500,455000,455000,455000,455000,0
|
|
20231206,102300,57663500,455000,455000,455000,455000,0
|
|
20231206,102200,57663500,455000,455000,455000,455000,0
|
|
20231206,102100,57663500,455000,455000,455000,455000,0
|
|
20231206,102000,57663500,455000,455000,455000,455000,0
|
|
20231206,101900,57663500,455000,455000,455000,455000,0
|
|
20231206,101800,57663500,455000,455000,455000,455000,0
|
|
20231206,101700,57663500,455000,455000,455000,455000,0
|
|
20231206,101600,57663500,455000,455000,455000,455000,0
|
|
20231206,101500,57663500,455000,455000,455000,455000,0
|
|
20231206,101400,57663500,455000,455000,455000,455000,0
|
|
20231206,101300,57663500,455000,455000,455000,455000,0
|
|
20231206,101200,57663500,455000,455000,455000,455000,0
|
|
20231206,101100,57663500,455000,455000,455000,455000,0
|
|
20231206,101000,57663500,455000,455000,455000,455000,0
|
|
20231206,100900,57663500,455000,455000,455000,455000,0
|
|
20231206,100800,57663500,455000,455000,455000,455000,0
|
|
20231206,100700,57663500,455000,455000,455000,455000,0
|
|
20231206,100600,57663500,455000,455000,455000,455000,0
|
|
20231206,100500,57663500,455000,455000,455000,455000,0
|
|
20231206,100400,57663500,455000,455000,455000,455000,0
|
|
20231206,100300,57663500,455000,455000,455000,455000,0
|
|
20231206,100200,57663500,455000,455000,455000,455000,0
|
|
20231206,100100,57663500,455000,455000,455000,455000,0
|
|
20231206,100000,57663500,455000,455000,455000,455000,0
|
|
20231206,095900,57663500,455000,455000,455000,455000,0
|
|
20231206,095800,57663500,455000,455000,455000,455000,0
|
|
20231206,095700,57663500,455000,455000,455000,455000,1
|
|
20231206,095600,57208500,454000,454000,454000,454000,0
|
|
20231206,095500,57208500,454000,454000,454000,454000,0
|
|
20231206,095400,57208500,454000,454000,454000,454000,0
|
|
20231206,095300,57208500,454000,454000,454000,454000,0
|
|
20231206,095200,57208500,454000,454000,454000,454000,0
|
|
20231206,095100,57208500,454000,454000,454000,454000,0
|
|
20231206,095000,57208500,454000,453500,454000,453500,13
|
|
20231206,094900,51307000,453000,453000,453000,453000,0
|
|
20231206,094800,51307000,453000,453000,453000,453000,0
|
|
20231206,094700,51307000,453000,453000,453000,453000,0
|
|
20231206,094600,51307000,453000,453000,453000,453000,0
|
|
20231206,094500,51307000,453000,453000,453000,453000,0
|
|
20231206,094400,51307000,453000,453000,453000,453000,0
|
|
20231206,094300,51307000,453000,453000,453000,453000,0
|
|
20231206,094200,51307000,453000,453000,453000,453000,0
|
|
20231206,094100,51307000,453000,453000,453000,453000,0
|
|
20231206,094000,51307000,453000,453000,453000,453000,0
|
|
20231206,093900,51307000,453000,453000,453000,453000,1
|
|
20231206,093800,50854000,453000,453000,453000,453000,12
|
|
20231206,093700,45418000,453500,454000,454000,453500,14
|
|
20231206,093600,39064500,454500,454500,454500,454500,2
|
|
20231206,093500,38155500,455000,455000,455000,455000,0
|
|
20231206,093400,38155500,455000,455000,455000,455000,0
|
|
20231206,093300,38155500,455000,455000,455000,455000,4
|
|
20231206,093200,36335500,455000,455000,455000,455000,0
|
|
20231206,093100,36335500,455000,455000,455000,455000,5
|
|
20231206,093000,34060500,455000,455000,455000,455000,5
|
|
20231206,092900,31785500,455500,455500,455500,455500,1
|
|
20231206,092800,31330000,455000,455000,455000,455000,0
|
|
20231206,092700,31330000,455000,455000,455000,455000,0
|
|
20231206,092600,31330000,455000,455000,455000,455000,0
|
|
20231206,092500,31330000,455000,455000,455000,455000,0
|
|
20231206,092400,31330000,455000,455000,455000,455000,3
|
|
20231206,092300,29965000,454500,454500,454500,454500,14
|
|
20231206,092200,23602000,456000,456000,456000,456000,1
|
|
20231206,092100,23146000,453000,453000,453000,453000,0
|
|
20231206,092000,23146000,453000,453000,453000,453000,0
|
|
20231206,091900,23146000,453000,453000,453000,453000,0
|
|
20231206,091800,23146000,453000,453000,453000,453000,0
|
|
20231206,091700,23146000,453000,453000,453000,453000,0
|
|
20231206,091600,23146000,453000,453000,453000,453000,0
|
|
20231206,091500,23146000,453000,453000,453000,453000,0
|
|
20231206,091400,23146000,453000,453000,453000,453000,0
|
|
20231206,091300,23146000,453000,453000,453000,453000,0
|
|
20231206,091200,23146000,453000,453000,453000,453000,20
|
|
20231206,091100,14086000,453000,453000,453000,453000,0
|
|
20231206,091000,14086000,453000,453000,453000,453000,2
|
|
20231206,090900,13180000,453000,453000,453000,453000,1
|
|
20231206,090800,12727000,454000,454000,454000,454000,1
|
|
20231206,090700,12273000,454500,454500,454500,454500,17
|
|
20231206,090600,4546500,454500,454500,454500,454500,0
|
|
20231206,090500,4546500,454500,454500,454500,454500,0
|
|
20231206,090400,4546500,454500,455000,455000,454500,10
|
|
20231206,090300,0,458500,458500,458500,458500,0
|
|
20231206,090200,0,458500,458500,458500,458500,0
|
|
20231206,090100,0,458500,458500,458500,458500,0
|
|
20231206,090000,0,458500,458500,458500,458500,0
|