584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184100,281079000,448500,448500,448500,448500,6
|
|
20231208,184000,281079000,448500,448500,448500,448500,0
|
|
20231208,183900,281079000,448500,448500,448500,448500,0
|
|
20231208,183800,281079000,448500,448500,448500,448500,0
|
|
20231208,183700,281079000,448500,448500,448500,448500,0
|
|
20231208,183600,281079000,448500,448500,448500,448500,0
|
|
20231208,183500,281079000,448500,448500,448500,448500,0
|
|
20231208,183400,281079000,448500,448500,448500,448500,0
|
|
20231208,183300,281079000,448500,448500,448500,448500,0
|
|
20231208,183200,281079000,448500,448500,448500,448500,0
|
|
20231208,183100,281079000,448500,448500,448500,448500,0
|
|
20231208,183000,281079000,448500,448500,448500,448500,0
|
|
20231208,182900,281079000,448500,448500,448500,448500,0
|
|
20231208,182800,281079000,448500,448500,448500,448500,0
|
|
20231208,182700,281079000,448500,448500,448500,448500,0
|
|
20231208,182600,281079000,448500,448500,448500,448500,0
|
|
20231208,182500,281079000,448500,448500,448500,448500,0
|
|
20231208,182400,281079000,448500,448500,448500,448500,0
|
|
20231208,182300,281079000,448500,448500,448500,448500,0
|
|
20231208,182200,281079000,448500,448500,448500,448500,0
|
|
20231208,182100,281079000,448500,448500,448500,448500,0
|
|
20231208,182000,281079000,448500,448500,448500,448500,0
|
|
20231208,181900,281079000,448500,448500,448500,448500,0
|
|
20231208,181800,281079000,448500,448500,448500,448500,0
|
|
20231208,181700,281079000,448500,448500,448500,448500,0
|
|
20231208,181600,281079000,448500,448500,448500,448500,0
|
|
20231208,181500,281079000,448500,448500,448500,448500,0
|
|
20231208,181400,281079000,448500,448500,448500,448500,0
|
|
20231208,181300,281079000,448500,448500,448500,448500,0
|
|
20231208,181200,281079000,448500,448500,448500,448500,0
|
|
20231208,181100,281079000,448500,448500,448500,448500,6
|
|
20231208,181000,281079000,448500,448500,448500,448500,0
|
|
20231208,180900,281079000,448500,448500,448500,448500,0
|
|
20231208,180800,281079000,448500,448500,448500,448500,0
|
|
20231208,180700,281079000,448500,448500,448500,448500,0
|
|
20231208,180600,281079000,448500,448500,448500,448500,0
|
|
20231208,180500,281079000,448500,448500,448500,448500,0
|
|
20231208,180400,281079000,448500,448500,448500,448500,0
|
|
20231208,180300,281079000,448500,448500,448500,448500,0
|
|
20231208,180200,281079000,448500,448500,448500,448500,0
|
|
20231208,180100,281079000,448500,448500,448500,448500,0
|
|
20231208,180000,281079000,448500,448500,448500,448500,0
|
|
20231208,175900,281079000,448500,448500,448500,448500,0
|
|
20231208,175800,281079000,448500,448500,448500,448500,0
|
|
20231208,175700,281079000,448500,448500,448500,448500,0
|
|
20231208,175600,281079000,448500,448500,448500,448500,0
|
|
20231208,175500,281079000,448500,448500,448500,448500,0
|
|
20231208,175400,281079000,448500,448500,448500,448500,0
|
|
20231208,175300,281079000,448500,448500,448500,448500,0
|
|
20231208,175200,281079000,448500,448500,448500,448500,0
|
|
20231208,175100,281079000,448500,448500,448500,448500,0
|
|
20231208,175000,281079000,448500,448500,448500,448500,0
|
|
20231208,174900,281079000,448500,448500,448500,448500,0
|
|
20231208,174800,281079000,448500,448500,448500,448500,0
|
|
20231208,174700,281079000,448500,448500,448500,448500,0
|
|
20231208,174600,281079000,448500,448500,448500,448500,0
|
|
20231208,174500,281079000,448500,448500,448500,448500,0
|
|
20231208,174400,281079000,448500,448500,448500,448500,0
|
|
20231208,174300,281079000,448500,448500,448500,448500,0
|
|
20231208,174200,281079000,448500,448500,448500,448500,0
|
|
20231208,174100,281079000,448500,448500,448500,448500,6
|
|
20231208,174000,281079000,448500,448500,448500,448500,0
|
|
20231208,173900,281079000,448500,448500,448500,448500,0
|
|
20231208,173800,281079000,448500,448500,448500,448500,0
|
|
20231208,173700,281079000,448500,448500,448500,448500,0
|
|
20231208,173600,281079000,448500,448500,448500,448500,0
|
|
20231208,173500,281079000,448500,448500,448500,448500,0
|
|
20231208,173400,281079000,448500,448500,448500,448500,0
|
|
20231208,173300,281079000,448500,448500,448500,448500,0
|
|
20231208,173200,281079000,448500,448500,448500,448500,0
|
|
20231208,173100,281079000,448500,448500,448500,448500,0
|
|
20231208,173000,281079000,448500,448500,448500,448500,0
|
|
20231208,172900,281079000,448500,448500,448500,448500,0
|
|
20231208,172800,281079000,448500,448500,448500,448500,0
|
|
20231208,172700,281079000,448500,448500,448500,448500,0
|
|
20231208,172600,281079000,448500,448500,448500,448500,0
|
|
20231208,172500,281079000,448500,448500,448500,448500,0
|
|
20231208,172400,281079000,448500,448500,448500,448500,0
|
|
20231208,172300,281079000,448500,448500,448500,448500,0
|
|
20231208,172200,281079000,448500,448500,448500,448500,0
|
|
20231208,172100,281079000,448500,448500,448500,448500,0
|
|
20231208,172000,281079000,448500,448500,448500,448500,0
|
|
20231208,171900,281079000,448500,448500,448500,448500,0
|
|
20231208,171800,281079000,448500,448500,448500,448500,0
|
|
20231208,171700,281079000,448500,448500,448500,448500,0
|
|
20231208,171600,281079000,448500,448500,448500,448500,0
|
|
20231208,171500,281079000,448500,448500,448500,448500,0
|
|
20231208,171400,281079000,448500,448500,448500,448500,0
|
|
20231208,171300,281079000,448500,448500,448500,448500,0
|
|
20231208,171200,281079000,448500,448500,448500,448500,0
|
|
20231208,171100,281079000,448500,448500,448500,448500,6
|
|
20231208,171000,281079000,448500,448500,448500,448500,0
|
|
20231208,170900,281079000,448500,448500,448500,448500,0
|
|
20231208,170800,281079000,448500,448500,448500,448500,0
|
|
20231208,170700,281079000,448500,448500,448500,448500,0
|
|
20231208,170600,281079000,448500,448500,448500,448500,0
|
|
20231208,170500,281079000,448500,448500,448500,448500,0
|
|
20231208,170400,281079000,448500,448500,448500,448500,0
|
|
20231208,170300,281079000,448500,448500,448500,448500,0
|
|
20231208,170200,281079000,448500,448500,448500,448500,0
|
|
20231208,170100,281079000,448500,448500,448500,448500,0
|
|
20231208,170000,281079000,448500,448500,448500,448500,0
|
|
20231208,165900,281079000,448500,448500,448500,448500,0
|
|
20231208,165800,281079000,448500,448500,448500,448500,0
|
|
20231208,165700,281079000,448500,448500,448500,448500,0
|
|
20231208,165600,281079000,448500,448500,448500,448500,0
|
|
20231208,165500,281079000,448500,448500,448500,448500,0
|
|
20231208,165400,281079000,448500,448500,448500,448500,0
|
|
20231208,165300,281079000,448500,448500,448500,448500,0
|
|
20231208,165200,281079000,448500,448500,448500,448500,0
|
|
20231208,165100,281079000,448500,448500,448500,448500,0
|
|
20231208,165000,281079000,448500,448500,448500,448500,0
|
|
20231208,164900,281079000,448500,448500,448500,448500,0
|
|
20231208,164800,281079000,448500,448500,448500,448500,0
|
|
20231208,164700,281079000,448500,448500,448500,448500,0
|
|
20231208,164600,281079000,448500,448500,448500,448500,0
|
|
20231208,164500,281079000,448500,448500,448500,448500,0
|
|
20231208,164400,281079000,448500,448500,448500,448500,0
|
|
20231208,164300,281079000,448500,448500,448500,448500,0
|
|
20231208,164200,281079000,448500,448500,448500,448500,0
|
|
20231208,164100,281079000,448500,448500,448500,448500,6
|
|
20231208,164000,281079000,448500,448500,448500,448500,0
|
|
20231208,163900,281079000,448500,448500,448500,448500,0
|
|
20231208,163800,281079000,448500,448500,448500,448500,0
|
|
20231208,163700,281079000,448500,448500,448500,448500,0
|
|
20231208,163600,281079000,448500,448500,448500,448500,0
|
|
20231208,163500,281079000,448500,448500,448500,448500,0
|
|
20231208,163400,281079000,448500,448500,448500,448500,0
|
|
20231208,163300,281079000,448500,448500,448500,448500,0
|
|
20231208,163200,281079000,448500,448500,448500,448500,0
|
|
20231208,163100,281079000,448500,448500,448500,448500,0
|
|
20231208,163000,281079000,448500,448500,448500,448500,0
|
|
20231208,162900,281079000,448500,448500,448500,448500,0
|
|
20231208,162800,281079000,448500,448500,448500,448500,0
|
|
20231208,162700,281079000,448500,448500,448500,448500,0
|
|
20231208,162600,281079000,448500,448500,448500,448500,0
|
|
20231208,162500,281079000,448500,448500,448500,448500,0
|
|
20231208,162400,281079000,448500,448500,448500,448500,0
|
|
20231208,162300,281079000,448500,448500,448500,448500,0
|
|
20231208,162200,281079000,448500,448500,448500,448500,0
|
|
20231208,162100,281079000,448500,448500,448500,448500,0
|
|
20231208,162000,281079000,448500,448500,448500,448500,0
|
|
20231208,161900,281079000,448500,448500,448500,448500,0
|
|
20231208,161800,281079000,448500,448500,448500,448500,0
|
|
20231208,161700,281079000,448500,448500,448500,448500,0
|
|
20231208,161600,281079000,448500,448500,448500,448500,0
|
|
20231208,161500,281079000,448500,448500,448500,448500,0
|
|
20231208,161400,281079000,448500,448500,448500,448500,0
|
|
20231208,161300,281079000,448500,448500,448500,448500,0
|
|
20231208,161200,281079000,448500,448500,448500,448500,0
|
|
20231208,161100,281079000,448500,448500,448500,448500,6
|
|
20231208,161000,281079000,448500,448500,448500,448500,0
|
|
20231208,160900,281079000,448500,448500,448500,448500,0
|
|
20231208,160800,281079000,448500,448500,448500,448500,0
|
|
20231208,160700,281079000,448500,448500,448500,448500,0
|
|
20231208,160600,281079000,448500,448500,448500,448500,0
|
|
20231208,160500,281079000,448500,448500,448500,448500,0
|
|
20231208,160400,281079000,448500,448500,448500,448500,0
|
|
20231208,160300,281079000,448500,448500,448500,448500,0
|
|
20231208,160200,281079000,448500,448500,448500,448500,0
|
|
20231208,160100,281079000,448500,448500,448500,448500,0
|
|
20231208,160000,281079000,448500,448500,448500,448500,0
|
|
20231208,155900,281079000,448500,448500,448500,448500,0
|
|
20231208,155800,281079000,448500,448500,448500,448500,0
|
|
20231208,155700,281079000,448500,448500,448500,448500,0
|
|
20231208,155600,281079000,448500,448500,448500,448500,0
|
|
20231208,155500,281079000,448500,448500,448500,448500,0
|
|
20231208,155400,281079000,448500,448500,448500,448500,0
|
|
20231208,155300,281079000,448500,448500,448500,448500,0
|
|
20231208,155200,281079000,448500,448500,448500,448500,0
|
|
20231208,155100,281079000,448500,448500,448500,448500,0
|
|
20231208,155000,281079000,448500,448500,448500,448500,0
|
|
20231208,154900,281079000,448500,448500,448500,448500,0
|
|
20231208,154800,281079000,448500,448500,448500,448500,0
|
|
20231208,154700,281079000,448500,448500,448500,448500,0
|
|
20231208,154600,281079000,448500,448500,448500,448500,0
|
|
20231208,154500,281079000,448500,448500,448500,448500,0
|
|
20231208,154400,281079000,448500,448500,448500,448500,0
|
|
20231208,154300,281079000,448500,448500,448500,448500,0
|
|
20231208,154200,281079000,448500,448500,448500,448500,0
|
|
20231208,154100,281079000,448500,448500,448500,448500,6
|
|
20231208,154000,281079000,448500,448500,448500,448500,0
|
|
20231208,153900,281079000,448500,448500,448500,448500,0
|
|
20231208,153800,281079000,448500,448500,448500,448500,0
|
|
20231208,153700,281079000,448500,448500,448500,448500,0
|
|
20231208,153600,281079000,448500,448500,448500,448500,0
|
|
20231208,153500,281079000,448500,448500,448500,448500,0
|
|
20231208,153400,281079000,448500,448500,448500,448500,0
|
|
20231208,153300,281079000,448500,448500,448500,448500,0
|
|
20231208,153200,281079000,448500,448500,448500,448500,0
|
|
20231208,153100,281079000,448500,448500,448500,448500,0
|
|
20231208,153000,281079000,448500,448500,448500,448500,6
|
|
20231208,152900,278388000,447500,447500,447500,447500,0
|
|
20231208,152800,278388000,447500,447500,447500,447500,0
|
|
20231208,152700,278388000,447500,447500,447500,447500,0
|
|
20231208,152600,278388000,447500,447500,447500,447500,0
|
|
20231208,152500,278388000,447500,447500,447500,447500,0
|
|
20231208,152400,278388000,447500,447500,447500,447500,0
|
|
20231208,152300,278388000,447500,447500,447500,447500,0
|
|
20231208,152200,278388000,447500,447500,447500,447500,0
|
|
20231208,152100,278388000,447500,447500,447500,447500,0
|
|
20231208,152000,278388000,447500,447500,447500,447500,0
|
|
20231208,151900,278388000,447500,447500,447500,447500,1
|
|
20231208,151800,277940500,448500,448500,448500,448500,0
|
|
20231208,151700,277940500,448500,448500,448500,448500,0
|
|
20231208,151600,277940500,448500,448500,448500,448500,0
|
|
20231208,151500,277940500,448500,448500,448500,448500,0
|
|
20231208,151400,277940500,448500,448500,448500,448500,0
|
|
20231208,151300,277940500,448500,448500,448500,448500,0
|
|
20231208,151200,277940500,448500,448500,448500,448500,0
|
|
20231208,151100,277940500,448500,448500,448500,448500,5
|
|
20231208,151000,275698000,447000,447000,447000,447000,2
|
|
20231208,150900,274804000,448500,448500,448500,448500,0
|
|
20231208,150800,274804000,448500,448500,448500,448500,1
|
|
20231208,150700,274355500,447000,447000,447000,447000,0
|
|
20231208,150600,274355500,447000,447000,447000,447000,0
|
|
20231208,150500,274355500,447000,447000,447000,447000,0
|
|
20231208,150400,274355500,447000,447000,447000,447000,0
|
|
20231208,150300,274355500,447000,447000,447000,447000,1
|
|
20231208,150200,273908500,446000,446000,446000,446000,0
|
|
20231208,150100,273908500,446000,446000,446000,446000,0
|
|
20231208,150000,273908500,446000,446500,446500,446000,5
|
|
20231208,145900,271676500,446500,446500,446500,446500,1
|
|
20231208,145800,271230000,446500,446500,446500,446500,0
|
|
20231208,145700,271230000,446500,446500,446500,446500,0
|
|
20231208,145600,271230000,446500,446500,446500,446500,1
|
|
20231208,145500,270783500,448000,448000,448000,448000,0
|
|
20231208,145400,270783500,448000,448000,448000,448000,0
|
|
20231208,145300,270783500,448000,445500,448000,445500,30
|
|
20231208,145200,257357000,445500,445500,445500,445500,0
|
|
20231208,145100,257357000,445500,445500,445500,445500,1
|
|
20231208,145000,256911500,445000,445000,445000,445000,1
|
|
20231208,144900,256466500,445000,445000,445000,445000,2
|
|
20231208,144800,255576500,445000,445000,445000,445000,0
|
|
20231208,144700,255576500,445000,445000,445000,445000,1
|
|
20231208,144600,255131500,445000,445000,445000,445000,1
|
|
20231208,144500,254686500,444500,444500,444500,444500,0
|
|
20231208,144400,254686500,444500,444500,444500,444500,1
|
|
20231208,144300,254242000,444500,444500,444500,444500,1
|
|
20231208,144200,253797500,444000,444000,444000,444000,0
|
|
20231208,144100,253797500,444000,444000,444000,444000,0
|
|
20231208,144000,253797500,444000,444000,444000,444000,0
|
|
20231208,143900,253797500,444000,445000,445000,444000,150
|
|
20231208,143800,187155000,445000,445000,445000,445000,2
|
|
20231208,143700,186265000,445000,445000,445000,445000,0
|
|
20231208,143600,186265000,445000,445000,445000,445000,0
|
|
20231208,143500,186265000,445000,445000,445000,445000,1
|
|
20231208,143400,185820000,445000,445000,445000,445000,0
|
|
20231208,143300,185820000,445000,445000,445000,445000,2
|
|
20231208,143200,184930000,445000,445000,445000,445000,0
|
|
20231208,143100,184930000,445000,445000,445000,445000,0
|
|
20231208,143000,184930000,445000,445000,445000,445000,0
|
|
20231208,142900,184930000,445000,445000,445000,445000,1
|
|
20231208,142800,184485000,445000,445000,445000,445000,1
|
|
20231208,142700,184040000,445500,445500,445500,445500,1
|
|
20231208,142600,183594500,445000,445000,445000,445000,0
|
|
20231208,142500,183594500,445000,445000,445000,445000,0
|
|
20231208,142400,183594500,445000,445000,445000,445000,0
|
|
20231208,142300,183594500,445000,445000,445000,445000,1
|
|
20231208,142200,183149500,445500,445500,445500,445500,1
|
|
20231208,142100,182704000,445500,445500,445500,445500,0
|
|
20231208,142000,182704000,445500,445500,445500,445500,0
|
|
20231208,141900,182704000,445500,445500,445500,445500,0
|
|
20231208,141800,182704000,445500,445500,445500,445500,0
|
|
20231208,141700,182704000,445500,445500,445500,445500,3
|
|
20231208,141600,181367500,445500,445500,445500,445500,0
|
|
20231208,141500,181367500,445500,445500,445500,445500,0
|
|
20231208,141400,181367500,445500,445500,445500,445500,0
|
|
20231208,141300,181367500,445500,445500,445500,445500,1
|
|
20231208,141200,180922000,445000,445000,445000,445000,1
|
|
20231208,141100,180477000,445500,445500,445500,445500,2
|
|
20231208,141000,179586000,445500,445500,445500,445500,0
|
|
20231208,140900,179586000,445500,445500,445500,445500,4
|
|
20231208,140800,177804000,445000,445000,445000,445000,0
|
|
20231208,140700,177804000,445000,445000,445000,445000,2
|
|
20231208,140600,176914000,445000,445000,445000,445000,0
|
|
20231208,140500,176914000,445000,445000,445000,445000,1
|
|
20231208,140400,176469000,445000,445000,445000,445000,0
|
|
20231208,140300,176469000,445000,445000,445000,445000,0
|
|
20231208,140200,176469000,445000,445000,445000,445000,1
|
|
20231208,140100,176024000,445000,445000,445000,445000,1
|
|
20231208,140000,175579000,445000,445000,445000,445000,0
|
|
20231208,135900,175579000,445000,445000,445000,445000,1
|
|
20231208,135800,175134000,445000,445000,445000,445000,0
|
|
20231208,135700,175134000,445000,445000,445000,445000,1
|
|
20231208,135600,174689000,445000,445000,445000,445000,2
|
|
20231208,135500,173799000,445000,445000,445000,445000,0
|
|
20231208,135400,173799000,445000,445000,445000,445000,0
|
|
20231208,135300,173799000,445000,445000,445000,445000,1
|
|
20231208,135200,173354000,445000,445000,445000,445000,0
|
|
20231208,135100,173354000,445000,445000,445000,445000,2
|
|
20231208,135000,172464000,445000,445000,445000,445000,0
|
|
20231208,134900,172464000,445000,445000,445000,445000,0
|
|
20231208,134800,172464000,445000,445000,445000,445000,0
|
|
20231208,134700,172464000,445000,445000,445000,445000,0
|
|
20231208,134600,172464000,445000,445000,445000,445000,2
|
|
20231208,134500,171574000,445000,445000,445000,445000,1
|
|
20231208,134400,171129000,445000,445000,445000,445000,0
|
|
20231208,134300,171129000,445000,445000,445000,445000,0
|
|
20231208,134200,171129000,445000,445000,445000,445000,0
|
|
20231208,134100,171129000,445000,445000,445000,445000,1
|
|
20231208,134000,170684000,445000,445000,445000,445000,2
|
|
20231208,133900,169794000,445000,445000,445000,445000,0
|
|
20231208,133800,169794000,445000,445000,445000,445000,62
|
|
20231208,133700,142204000,445000,445000,445000,445000,5
|
|
20231208,133600,139979000,445000,445000,445000,445000,1
|
|
20231208,133500,139534000,445000,445000,445000,445000,1
|
|
20231208,133400,139089000,445000,445000,445000,445000,1
|
|
20231208,133300,138644000,445000,445000,445000,445000,0
|
|
20231208,133200,138644000,445000,445000,445000,445000,0
|
|
20231208,133100,138644000,445000,445000,445000,445000,1
|
|
20231208,133000,138199000,445000,445000,445000,445000,1
|
|
20231208,132900,137754000,445000,445000,445000,445000,1
|
|
20231208,132800,137309000,445000,445000,445000,445000,2
|
|
20231208,132700,136419000,446000,446000,446000,446000,0
|
|
20231208,132600,136419000,446000,446000,446000,446000,0
|
|
20231208,132500,136419000,446000,446000,446000,446000,0
|
|
20231208,132400,136419000,446000,446000,446000,446000,0
|
|
20231208,132300,136419000,446000,446000,446000,446000,0
|
|
20231208,132200,136419000,446000,444500,446000,444500,5
|
|
20231208,132100,134193000,444500,444500,444500,444500,0
|
|
20231208,132000,134193000,444500,444500,444500,444500,1
|
|
20231208,131900,133748500,444500,444500,444500,444500,2
|
|
20231208,131800,132859500,444500,444500,444500,444500,0
|
|
20231208,131700,132859500,444500,444500,444500,444500,1
|
|
20231208,131600,132415000,444000,444000,444000,444000,1
|
|
20231208,131500,131971000,444000,444000,444000,444000,1
|
|
20231208,131400,131527000,444000,444000,444000,444000,1
|
|
20231208,131300,131083000,444000,444000,444000,444000,0
|
|
20231208,131200,131083000,444000,444000,444000,444000,0
|
|
20231208,131100,131083000,444000,444000,444000,444000,0
|
|
20231208,131000,131083000,444000,444000,444000,444000,1
|
|
20231208,130900,130639000,444500,444500,444500,444500,0
|
|
20231208,130800,130639000,444500,444500,444500,444500,1
|
|
20231208,130700,130194500,444500,444500,444500,444500,0
|
|
20231208,130600,130194500,444500,444500,444500,444500,0
|
|
20231208,130500,130194500,444500,444500,444500,444500,1
|
|
20231208,130400,129750000,444500,444500,444500,444500,1
|
|
20231208,130300,129305500,444500,444500,444500,444500,1
|
|
20231208,130200,128861000,444500,444500,444500,444500,1
|
|
20231208,130100,128416500,444500,444500,444500,444500,32
|
|
20231208,130000,114192500,444500,444500,444500,444500,0
|
|
20231208,125900,114192500,444500,444500,444500,444500,1
|
|
20231208,125800,113748000,444500,444500,444500,444500,12
|
|
20231208,125700,108414000,444500,444500,444500,444500,0
|
|
20231208,125600,108414000,444500,444500,444500,444500,0
|
|
20231208,125500,108414000,444500,444500,444500,444500,0
|
|
20231208,125400,108414000,444500,444500,444500,444500,1
|
|
20231208,125300,107969500,444500,444500,444500,444500,0
|
|
20231208,125200,107969500,444500,444500,444500,444500,2
|
|
20231208,125100,107080500,445000,445000,445000,445000,0
|
|
20231208,125000,107080500,445000,445000,445000,445000,0
|
|
20231208,124900,107080500,445000,444500,445000,444500,2
|
|
20231208,124800,106191000,444500,444500,444500,444500,0
|
|
20231208,124700,106191000,444500,444500,444500,444500,1
|
|
20231208,124600,105746500,444500,444500,444500,444500,2
|
|
20231208,124500,104857500,445000,445000,445000,445000,0
|
|
20231208,124400,104857500,445000,444500,445000,444500,2
|
|
20231208,124300,103968000,444500,444500,444500,444500,0
|
|
20231208,124200,103968000,444500,444500,444500,444500,1
|
|
20231208,124100,103523500,444500,444500,444500,444500,0
|
|
20231208,124000,103523500,444500,444500,444500,444500,0
|
|
20231208,123900,103523500,444500,444500,444500,444500,2
|
|
20231208,123800,102634500,444500,444500,444500,444500,0
|
|
20231208,123700,102634500,444500,444500,444500,444500,1
|
|
20231208,123600,102190000,444500,444500,444500,444500,0
|
|
20231208,123500,102190000,444500,444500,444500,444500,0
|
|
20231208,123400,102190000,444500,444500,444500,444500,0
|
|
20231208,123300,102190000,444500,444500,444500,444500,1
|
|
20231208,123200,101745500,445000,445000,445000,445000,0
|
|
20231208,123100,101745500,445000,445000,445000,445000,1
|
|
20231208,123000,101300500,445000,445000,445000,445000,0
|
|
20231208,122900,101300500,445000,445000,445000,445000,0
|
|
20231208,122800,101300500,445000,445000,445000,445000,1
|
|
20231208,122700,100855500,445000,445000,445000,445000,1
|
|
20231208,122600,100410500,445000,445000,445000,445000,0
|
|
20231208,122500,100410500,445000,445500,445500,445000,20
|
|
20231208,122400,91508500,445500,445500,445500,445500,0
|
|
20231208,122300,91508500,445500,445500,445500,445500,1
|
|
20231208,122200,91063000,445500,445500,445500,445500,0
|
|
20231208,122100,91063000,445500,445500,445500,445500,1
|
|
20231208,122000,90617500,446000,446000,446000,446000,0
|
|
20231208,121900,90617500,446000,446000,446000,446000,1
|
|
20231208,121800,90171500,445500,445500,445500,445500,1
|
|
20231208,121700,89726000,445500,445500,445500,445500,0
|
|
20231208,121600,89726000,445500,445500,445500,445500,0
|
|
20231208,121500,89726000,445500,445500,445500,445500,3
|
|
20231208,121400,88389500,445500,445500,445500,445500,1
|
|
20231208,121300,87944000,445000,445000,445000,445000,1
|
|
20231208,121200,87499000,445000,445000,445000,445000,0
|
|
20231208,121100,87499000,445000,445000,445000,445000,0
|
|
20231208,121000,87499000,445000,445000,445000,445000,1
|
|
20231208,120900,87054000,445500,445500,445500,445500,1
|
|
20231208,120800,86608500,445500,445500,445500,445500,0
|
|
20231208,120700,86608500,445500,445500,445500,445500,1
|
|
20231208,120600,86163000,446000,446000,446000,446000,0
|
|
20231208,120500,86163000,446000,446000,446000,446000,0
|
|
20231208,120400,86163000,446000,446000,446000,446000,0
|
|
20231208,120300,86163000,446000,446000,446000,446000,0
|
|
20231208,120200,86163000,446000,446000,446000,446000,0
|
|
20231208,120100,86163000,446000,446000,446000,446000,1
|
|
20231208,120000,85717000,445500,445500,445500,445500,1
|
|
20231208,115900,85271500,445500,445500,445500,445500,1
|
|
20231208,115800,84826000,445500,445500,445500,445500,0
|
|
20231208,115700,84826000,445500,445500,445500,445500,3
|
|
20231208,115600,83489500,445500,445500,445500,445500,0
|
|
20231208,115500,83489500,445500,445500,445500,445500,0
|
|
20231208,115400,83489500,445500,445500,445500,445500,1
|
|
20231208,115300,83044000,445500,445500,445500,445500,0
|
|
20231208,115200,83044000,445500,445500,445500,445500,1
|
|
20231208,115100,82598500,445500,445500,445500,445500,2
|
|
20231208,115000,81707500,445500,445500,445500,445500,0
|
|
20231208,114900,81707500,445500,445500,445500,445500,1
|
|
20231208,114800,81262000,446000,446000,446000,446000,0
|
|
20231208,114700,81262000,446000,446000,446000,446000,0
|
|
20231208,114600,81262000,446000,446000,446000,446000,1
|
|
20231208,114500,80816000,446000,446000,446000,446000,1
|
|
20231208,114400,80370000,446500,446500,446500,446500,1
|
|
20231208,114300,79923500,447000,447000,447000,447000,0
|
|
20231208,114200,79923500,447000,447000,447000,447000,0
|
|
20231208,114100,79923500,447000,447000,447000,447000,0
|
|
20231208,114000,79923500,447000,447000,447000,447000,0
|
|
20231208,113900,79923500,447000,447000,447000,447000,2
|
|
20231208,113800,79029500,447000,446500,447000,446500,2
|
|
20231208,113700,78136000,447000,447000,447000,447000,0
|
|
20231208,113600,78136000,447000,447000,447000,447000,0
|
|
20231208,113500,78136000,447000,447000,447000,447000,0
|
|
20231208,113400,78136000,447000,447000,447000,447000,0
|
|
20231208,113300,78136000,447000,447000,447000,447000,2
|
|
20231208,113200,77242000,449000,449000,449000,449000,0
|
|
20231208,113100,77242000,449000,449000,449000,449000,0
|
|
20231208,113000,77242000,449000,449000,449000,449000,0
|
|
20231208,112900,77242000,449000,449000,449000,449000,0
|
|
20231208,112800,77242000,449000,449000,449000,449000,0
|
|
20231208,112700,77242000,449000,449000,449000,449000,0
|
|
20231208,112600,77242000,449000,448500,449000,448000,13
|
|
20231208,112500,71410000,448500,448500,448500,448500,0
|
|
20231208,112400,71410000,448500,447500,448500,447500,11
|
|
20231208,112300,66485000,447500,447500,447500,447500,0
|
|
20231208,112200,66485000,447500,447500,447500,447500,0
|
|
20231208,112100,66485000,447500,445000,447500,445000,8
|
|
20231208,112000,62913500,445500,445500,445500,445500,0
|
|
20231208,111900,62913500,445500,445500,445500,445500,3
|
|
20231208,111800,61577000,445000,445000,445000,445000,0
|
|
20231208,111700,61577000,445000,445000,445000,445000,1
|
|
20231208,111600,61132000,445000,445000,445000,445000,0
|
|
20231208,111500,61132000,445000,445000,445000,445000,1
|
|
20231208,111400,60687000,445500,445500,445500,445500,0
|
|
20231208,111300,60687000,445500,445500,445500,445500,0
|
|
20231208,111200,60687000,445500,445500,445500,445500,1
|
|
20231208,111100,60241500,445500,445500,445500,445500,1
|
|
20231208,111000,59796000,445000,445000,445000,445000,1
|
|
20231208,110900,59351000,445000,445000,445000,445000,0
|
|
20231208,110800,59351000,445000,445000,445000,445000,4
|
|
20231208,110700,57571000,445500,445500,445500,445500,0
|
|
20231208,110600,57571000,445500,445500,445500,445500,1
|
|
20231208,110500,57125500,445500,445500,445500,445500,4
|
|
20231208,110400,55343500,447000,447000,447000,447000,0
|
|
20231208,110300,55343500,447000,447000,447000,447000,0
|
|
20231208,110200,55343500,447000,447000,447000,447000,0
|
|
20231208,110100,55343500,447000,447000,447000,447000,0
|
|
20231208,110000,55343500,447000,446000,447000,446000,3
|
|
20231208,105900,54004000,446000,446000,446000,446000,0
|
|
20231208,105800,54004000,446000,446000,446000,446000,1
|
|
20231208,105700,53558000,446000,446000,446000,446000,0
|
|
20231208,105600,53558000,446000,446000,446000,446000,0
|
|
20231208,105500,53558000,446000,446000,446000,446000,0
|
|
20231208,105400,53558000,446000,446000,446000,446000,0
|
|
20231208,105300,53558000,446000,446000,446000,446000,0
|
|
20231208,105200,53558000,446000,446000,446000,446000,0
|
|
20231208,105100,53558000,446000,446000,446000,446000,0
|
|
20231208,105000,53558000,446000,445500,446000,445500,5
|
|
20231208,104900,51329500,445000,445000,445000,445000,1
|
|
20231208,104800,50884500,445000,445000,445000,445000,0
|
|
20231208,104700,50884500,445000,445000,445000,445000,1
|
|
20231208,104600,50439500,445000,445000,445000,445000,0
|
|
20231208,104500,50439500,445000,445000,445000,445000,1
|
|
20231208,104400,49994500,445000,445000,445000,445000,1
|
|
20231208,104300,49549500,445500,445500,445500,445500,0
|
|
20231208,104200,49549500,445500,445500,445500,445500,2
|
|
20231208,104100,48658500,445500,445500,445500,445500,0
|
|
20231208,104000,48658500,445500,445500,445500,445500,1
|
|
20231208,103900,48213000,445500,445500,445500,445500,1
|
|
20231208,103800,47767500,445500,445500,445500,445500,1
|
|
20231208,103700,47322000,445500,445500,445500,445500,0
|
|
20231208,103600,47322000,445500,445500,445500,445500,0
|
|
20231208,103500,47322000,445500,445500,445500,445500,1
|
|
20231208,103400,46876500,445500,445500,445500,445500,3
|
|
20231208,103300,45540000,445500,445500,445500,445500,0
|
|
20231208,103200,45540000,445500,445500,445500,445500,2
|
|
20231208,103100,44649000,446000,446000,446000,446000,0
|
|
20231208,103000,44649000,446000,446000,446000,446000,1
|
|
20231208,102900,44203000,447000,447000,447000,447000,0
|
|
20231208,102800,44203000,447000,447000,447000,447000,10
|
|
20231208,102700,39733000,447000,447000,447000,447000,0
|
|
20231208,102600,39733000,447000,447000,447000,447000,0
|
|
20231208,102500,39733000,447000,447000,447000,447000,0
|
|
20231208,102400,39733000,447000,447000,447000,447000,2
|
|
20231208,102300,38839000,449000,449000,449000,449000,0
|
|
20231208,102200,38839000,449000,449000,449000,449000,0
|
|
20231208,102100,38839000,449000,449000,449000,449000,1
|
|
20231208,102000,38390000,449500,449500,449500,449500,0
|
|
20231208,101900,38390000,449500,446000,449500,446000,10
|
|
20231208,101800,33909000,445500,445500,445500,445500,1
|
|
20231208,101700,33463500,445500,445500,445500,445500,0
|
|
20231208,101600,33463500,445500,445500,445500,445500,1
|
|
20231208,101500,33018000,445500,445500,445500,445500,1
|
|
20231208,101400,32572500,445500,445500,445500,445500,1
|
|
20231208,101300,32127000,445500,445500,445500,445500,3
|
|
20231208,101200,30790500,445500,445500,445500,445500,0
|
|
20231208,101100,30790500,445500,445500,445500,445500,0
|
|
20231208,101000,30790500,445500,445500,445500,445500,1
|
|
20231208,100900,30345000,445500,445500,445500,445500,0
|
|
20231208,100800,30345000,445500,445500,445500,445500,2
|
|
20231208,100700,29454000,445500,445500,445500,445500,2
|
|
20231208,100600,28563000,445500,445500,445500,445500,0
|
|
20231208,100500,28563000,445500,445500,445500,445500,0
|
|
20231208,100400,28563000,445500,445500,445500,445500,1
|
|
20231208,100300,28117500,445500,445500,445500,445500,1
|
|
20231208,100200,27672000,446500,446500,446500,446500,0
|
|
20231208,100100,27672000,446500,446500,446500,446500,0
|
|
20231208,100000,27672000,446500,446500,446500,446500,1
|
|
20231208,095900,27225500,447500,447500,447500,447500,0
|
|
20231208,095800,27225500,447500,447500,447500,447500,0
|
|
20231208,095700,27225500,447500,447500,447500,447500,0
|
|
20231208,095600,27225500,447500,447500,447500,447500,0
|
|
20231208,095500,27225500,447500,447500,447500,447500,1
|
|
20231208,095400,26778000,447000,446500,447000,446500,3
|
|
20231208,095300,25438000,446000,446000,446000,446000,1
|
|
20231208,095200,24992000,445500,445500,445500,445500,2
|
|
20231208,095100,24101000,445500,445500,445500,445500,1
|
|
20231208,095000,23655500,446000,446000,446000,446000,0
|
|
20231208,094900,23655500,446000,446000,446000,446000,1
|
|
20231208,094800,23209500,446000,446000,446000,446000,0
|
|
20231208,094700,23209500,446000,446000,446000,446000,3
|
|
20231208,094600,21871500,446000,446000,446000,446000,1
|
|
20231208,094500,21425500,445500,445500,445500,445500,0
|
|
20231208,094400,21425500,445500,445500,445500,445500,0
|
|
20231208,094300,21425500,445500,445500,445500,445500,1
|
|
20231208,094200,20980000,445500,445500,445500,445500,2
|
|
20231208,094100,20089000,445500,445500,445500,445500,0
|
|
20231208,094000,20089000,445500,445500,445500,445500,1
|
|
20231208,093900,19643500,445500,445500,445500,445500,0
|
|
20231208,093800,19643500,445500,445500,445500,445500,0
|
|
20231208,093700,19643500,445500,445500,445500,445500,3
|
|
20231208,093600,18307000,446000,446000,446000,446000,1
|
|
20231208,093500,17861000,446000,446000,446000,446000,2
|
|
20231208,093400,16969000,445500,445500,445500,445500,0
|
|
20231208,093300,16969000,445500,445500,445500,445500,2
|
|
20231208,093200,16078000,445500,445500,445500,445500,0
|
|
20231208,093100,16078000,445500,446000,446000,445500,13
|
|
20231208,093000,10286000,445500,445500,445500,445500,0
|
|
20231208,092900,10286000,445500,445500,445500,445500,0
|
|
20231208,092800,10286000,445500,445500,445500,445500,0
|
|
20231208,092700,10286000,445500,445500,445500,445500,0
|
|
20231208,092600,10286000,445500,445500,445500,445500,2
|
|
20231208,092500,9395000,446500,446500,446500,446500,0
|
|
20231208,092400,9395000,446500,446000,446500,446000,2
|
|
20231208,092300,8502500,446000,446000,446000,446000,0
|
|
20231208,092200,8502500,446000,446000,446000,446000,0
|
|
20231208,092100,8502500,446000,446000,446000,446000,1
|
|
20231208,092000,8056500,446500,446500,446500,446500,0
|
|
20231208,091900,8056500,446500,446000,446500,446000,2
|
|
20231208,091800,7164000,447000,447000,447000,447000,0
|
|
20231208,091700,7164000,447000,447000,447000,447000,0
|
|
20231208,091600,7164000,447000,447000,447000,447000,0
|
|
20231208,091500,7164000,447000,447000,447000,447000,1
|
|
20231208,091400,6717000,446500,446500,446500,446500,1
|
|
20231208,091300,6270500,446000,446000,446000,446000,1
|
|
20231208,091200,5824500,448000,448000,448000,448000,0
|
|
20231208,091100,5824500,448000,448000,448000,448000,0
|
|
20231208,091000,5824500,448000,448000,448000,448000,0
|
|
20231208,090900,5824500,448000,448000,448000,448000,0
|
|
20231208,090800,5824500,448000,448000,448000,448000,1
|
|
20231208,090700,5376500,448000,448000,448000,448000,0
|
|
20231208,090600,5376500,448000,448000,448000,448000,0
|
|
20231208,090500,5376500,448000,448000,448000,448000,0
|
|
20231208,090400,5376500,448000,448000,448000,448000,0
|
|
20231208,090300,5376500,448000,448000,448000,448000,0
|
|
20231208,090200,5376500,448000,448000,448000,448000,6
|
|
20231208,090100,2688500,448000,448000,448000,448000,0
|
|
20231208,090000,2688500,448000,448500,448500,448000,6
|