584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184100,311757500,457000,457000,457000,457000,8
|
|
20231212,184000,311757500,457000,457000,457000,457000,0
|
|
20231212,183900,311757500,457000,457000,457000,457000,0
|
|
20231212,183800,311757500,457000,457000,457000,457000,0
|
|
20231212,183700,311757500,457000,457000,457000,457000,0
|
|
20231212,183600,311757500,457000,457000,457000,457000,0
|
|
20231212,183500,311757500,457000,457000,457000,457000,0
|
|
20231212,183400,311757500,457000,457000,457000,457000,0
|
|
20231212,183300,311757500,457000,457000,457000,457000,0
|
|
20231212,183200,311757500,457000,457000,457000,457000,0
|
|
20231212,183100,311757500,457000,457000,457000,457000,0
|
|
20231212,183000,311757500,457000,457000,457000,457000,0
|
|
20231212,182900,311757500,457000,457000,457000,457000,0
|
|
20231212,182800,311757500,457000,457000,457000,457000,0
|
|
20231212,182700,311757500,457000,457000,457000,457000,0
|
|
20231212,182600,311757500,457000,457000,457000,457000,0
|
|
20231212,182500,311757500,457000,457000,457000,457000,0
|
|
20231212,182400,311757500,457000,457000,457000,457000,0
|
|
20231212,182300,311757500,457000,457000,457000,457000,0
|
|
20231212,182200,311757500,457000,457000,457000,457000,0
|
|
20231212,182100,311757500,457000,457000,457000,457000,0
|
|
20231212,182000,311757500,457000,457000,457000,457000,0
|
|
20231212,181900,311757500,457000,457000,457000,457000,0
|
|
20231212,181800,311757500,457000,457000,457000,457000,0
|
|
20231212,181700,311757500,457000,457000,457000,457000,0
|
|
20231212,181600,311757500,457000,457000,457000,457000,0
|
|
20231212,181500,311757500,457000,457000,457000,457000,0
|
|
20231212,181400,311757500,457000,457000,457000,457000,0
|
|
20231212,181300,311757500,457000,457000,457000,457000,0
|
|
20231212,181200,311757500,457000,457000,457000,457000,0
|
|
20231212,181100,311757500,457000,457000,457000,457000,8
|
|
20231212,181000,311757500,457000,457000,457000,457000,0
|
|
20231212,180900,311757500,457000,457000,457000,457000,0
|
|
20231212,180800,311757500,457000,457000,457000,457000,0
|
|
20231212,180700,311757500,457000,457000,457000,457000,0
|
|
20231212,180600,311757500,457000,457000,457000,457000,0
|
|
20231212,180500,311757500,457000,457000,457000,457000,0
|
|
20231212,180400,311757500,457000,457000,457000,457000,0
|
|
20231212,180300,311757500,457000,457000,457000,457000,0
|
|
20231212,180200,311757500,457000,457000,457000,457000,0
|
|
20231212,180100,311757500,457000,457000,457000,457000,0
|
|
20231212,180000,311757500,457000,457000,457000,457000,0
|
|
20231212,175900,311757500,457000,457000,457000,457000,0
|
|
20231212,175800,311757500,457000,457000,457000,457000,0
|
|
20231212,175700,311757500,457000,457000,457000,457000,0
|
|
20231212,175600,311757500,457000,457000,457000,457000,0
|
|
20231212,175500,311757500,457000,457000,457000,457000,0
|
|
20231212,175400,311757500,457000,457000,457000,457000,0
|
|
20231212,175300,311757500,457000,457000,457000,457000,0
|
|
20231212,175200,311757500,457000,457000,457000,457000,0
|
|
20231212,175100,311757500,457000,457000,457000,457000,0
|
|
20231212,175000,311757500,457000,457000,457000,457000,0
|
|
20231212,174900,311757500,457000,457000,457000,457000,0
|
|
20231212,174800,311757500,457000,457000,457000,457000,0
|
|
20231212,174700,311757500,457000,457000,457000,457000,0
|
|
20231212,174600,311757500,457000,457000,457000,457000,0
|
|
20231212,174500,311757500,457000,457000,457000,457000,0
|
|
20231212,174400,311757500,457000,457000,457000,457000,0
|
|
20231212,174300,311757500,457000,457000,457000,457000,0
|
|
20231212,174200,311757500,457000,457000,457000,457000,0
|
|
20231212,174100,311757500,457000,457000,457000,457000,8
|
|
20231212,174000,311757500,457000,457000,457000,457000,0
|
|
20231212,173900,311757500,457000,457000,457000,457000,0
|
|
20231212,173800,311757500,457000,457000,457000,457000,0
|
|
20231212,173700,311757500,457000,457000,457000,457000,0
|
|
20231212,173600,311757500,457000,457000,457000,457000,0
|
|
20231212,173500,311757500,457000,457000,457000,457000,0
|
|
20231212,173400,311757500,457000,457000,457000,457000,0
|
|
20231212,173300,311757500,457000,457000,457000,457000,0
|
|
20231212,173200,311757500,457000,457000,457000,457000,0
|
|
20231212,173100,311757500,457000,457000,457000,457000,0
|
|
20231212,173000,311757500,457000,457000,457000,457000,0
|
|
20231212,172900,311757500,457000,457000,457000,457000,0
|
|
20231212,172800,311757500,457000,457000,457000,457000,0
|
|
20231212,172700,311757500,457000,457000,457000,457000,0
|
|
20231212,172600,311757500,457000,457000,457000,457000,0
|
|
20231212,172500,311757500,457000,457000,457000,457000,0
|
|
20231212,172400,311757500,457000,457000,457000,457000,0
|
|
20231212,172300,311757500,457000,457000,457000,457000,0
|
|
20231212,172200,311757500,457000,457000,457000,457000,0
|
|
20231212,172100,311757500,457000,457000,457000,457000,0
|
|
20231212,172000,311757500,457000,457000,457000,457000,0
|
|
20231212,171900,311757500,457000,457000,457000,457000,0
|
|
20231212,171800,311757500,457000,457000,457000,457000,0
|
|
20231212,171700,311757500,457000,457000,457000,457000,0
|
|
20231212,171600,311757500,457000,457000,457000,457000,0
|
|
20231212,171500,311757500,457000,457000,457000,457000,0
|
|
20231212,171400,311757500,457000,457000,457000,457000,0
|
|
20231212,171300,311757500,457000,457000,457000,457000,0
|
|
20231212,171200,311757500,457000,457000,457000,457000,0
|
|
20231212,171100,311757500,457000,457000,457000,457000,8
|
|
20231212,171000,311757500,457000,457000,457000,457000,0
|
|
20231212,170900,311757500,457000,457000,457000,457000,0
|
|
20231212,170800,311757500,457000,457000,457000,457000,0
|
|
20231212,170700,311757500,457000,457000,457000,457000,0
|
|
20231212,170600,311757500,457000,457000,457000,457000,0
|
|
20231212,170500,311757500,457000,457000,457000,457000,0
|
|
20231212,170400,311757500,457000,457000,457000,457000,0
|
|
20231212,170300,311757500,457000,457000,457000,457000,0
|
|
20231212,170200,311757500,457000,457000,457000,457000,0
|
|
20231212,170100,311757500,457000,457000,457000,457000,0
|
|
20231212,170000,311757500,457000,457000,457000,457000,0
|
|
20231212,165900,311757500,457000,457000,457000,457000,0
|
|
20231212,165800,311757500,457000,457000,457000,457000,0
|
|
20231212,165700,311757500,457000,457000,457000,457000,0
|
|
20231212,165600,311757500,457000,457000,457000,457000,0
|
|
20231212,165500,311757500,457000,457000,457000,457000,0
|
|
20231212,165400,311757500,457000,457000,457000,457000,0
|
|
20231212,165300,311757500,457000,457000,457000,457000,0
|
|
20231212,165200,311757500,457000,457000,457000,457000,0
|
|
20231212,165100,311757500,457000,457000,457000,457000,0
|
|
20231212,165000,311757500,457000,457000,457000,457000,0
|
|
20231212,164900,311757500,457000,457000,457000,457000,0
|
|
20231212,164800,311757500,457000,457000,457000,457000,0
|
|
20231212,164700,311757500,457000,457000,457000,457000,0
|
|
20231212,164600,311757500,457000,457000,457000,457000,0
|
|
20231212,164500,311757500,457000,457000,457000,457000,0
|
|
20231212,164400,311757500,457000,457000,457000,457000,0
|
|
20231212,164300,311757500,457000,457000,457000,457000,0
|
|
20231212,164200,311757500,457000,457000,457000,457000,0
|
|
20231212,164100,311757500,457000,457000,457000,457000,8
|
|
20231212,164000,311757500,457000,457000,457000,457000,0
|
|
20231212,163900,311757500,457000,457000,457000,457000,0
|
|
20231212,163800,311757500,457000,457000,457000,457000,0
|
|
20231212,163700,311757500,457000,457000,457000,457000,0
|
|
20231212,163600,311757500,457000,457000,457000,457000,0
|
|
20231212,163500,311757500,457000,457000,457000,457000,0
|
|
20231212,163400,311757500,457000,457000,457000,457000,0
|
|
20231212,163300,311757500,457000,457000,457000,457000,0
|
|
20231212,163200,311757500,457000,457000,457000,457000,0
|
|
20231212,163100,311757500,457000,457000,457000,457000,0
|
|
20231212,163000,311757500,457000,457000,457000,457000,0
|
|
20231212,162900,311757500,457000,457000,457000,457000,0
|
|
20231212,162800,311757500,457000,457000,457000,457000,0
|
|
20231212,162700,311757500,457000,457000,457000,457000,0
|
|
20231212,162600,311757500,457000,457000,457000,457000,0
|
|
20231212,162500,311757500,457000,457000,457000,457000,0
|
|
20231212,162400,311757500,457000,457000,457000,457000,0
|
|
20231212,162300,311757500,457000,457000,457000,457000,0
|
|
20231212,162200,311757500,457000,457000,457000,457000,0
|
|
20231212,162100,311757500,457000,457000,457000,457000,0
|
|
20231212,162000,311757500,457000,457000,457000,457000,0
|
|
20231212,161900,311757500,457000,457000,457000,457000,0
|
|
20231212,161800,311757500,457000,457000,457000,457000,0
|
|
20231212,161700,311757500,457000,457000,457000,457000,0
|
|
20231212,161600,311757500,457000,457000,457000,457000,0
|
|
20231212,161500,311757500,457000,457000,457000,457000,0
|
|
20231212,161400,311757500,457000,457000,457000,457000,0
|
|
20231212,161300,311757500,457000,457000,457000,457000,0
|
|
20231212,161200,311757500,457000,457000,457000,457000,0
|
|
20231212,161100,311757500,457000,457000,457000,457000,8
|
|
20231212,161000,311757500,457000,457000,457000,457000,0
|
|
20231212,160900,311757500,457000,457000,457000,457000,0
|
|
20231212,160800,311757500,457000,457000,457000,457000,0
|
|
20231212,160700,311757500,457000,457000,457000,457000,0
|
|
20231212,160600,311757500,457000,457000,457000,457000,0
|
|
20231212,160500,311757500,457000,457000,457000,457000,0
|
|
20231212,160400,311757500,457000,457000,457000,457000,0
|
|
20231212,160300,311757500,457000,457000,457000,457000,0
|
|
20231212,160200,311757500,457000,457000,457000,457000,0
|
|
20231212,160100,311757500,457000,457000,457000,457000,0
|
|
20231212,160000,311757500,457000,457000,457000,457000,0
|
|
20231212,155900,311757500,457000,457000,457000,457000,0
|
|
20231212,155800,311757500,457000,457000,457000,457000,0
|
|
20231212,155700,311757500,457000,457000,457000,457000,0
|
|
20231212,155600,311757500,457000,457000,457000,457000,0
|
|
20231212,155500,311757500,457000,457000,457000,457000,0
|
|
20231212,155400,311757500,457000,457000,457000,457000,0
|
|
20231212,155300,311757500,457000,457000,457000,457000,0
|
|
20231212,155200,311757500,457000,457000,457000,457000,0
|
|
20231212,155100,311757500,457000,457000,457000,457000,0
|
|
20231212,155000,311757500,457000,457000,457000,457000,0
|
|
20231212,154900,311757500,457000,457000,457000,457000,0
|
|
20231212,154800,311757500,457000,457000,457000,457000,0
|
|
20231212,154700,311757500,457000,457000,457000,457000,0
|
|
20231212,154600,311757500,457000,457000,457000,457000,0
|
|
20231212,154500,311757500,457000,457000,457000,457000,0
|
|
20231212,154400,311757500,457000,457000,457000,457000,0
|
|
20231212,154300,311757500,457000,457000,457000,457000,0
|
|
20231212,154200,311757500,457000,457000,457000,457000,0
|
|
20231212,154100,311757500,457000,457000,457000,457000,8
|
|
20231212,154000,311757500,457000,457000,457000,457000,0
|
|
20231212,153900,311757500,457000,457000,457000,457000,0
|
|
20231212,153800,311757500,457000,457000,457000,457000,0
|
|
20231212,153700,311757500,457000,457000,457000,457000,0
|
|
20231212,153600,311757500,457000,457000,457000,457000,0
|
|
20231212,153500,311757500,457000,457000,457000,457000,0
|
|
20231212,153400,311757500,457000,457000,457000,457000,0
|
|
20231212,153300,311757500,457000,457000,457000,457000,0
|
|
20231212,153200,311757500,457000,457000,457000,457000,0
|
|
20231212,153100,311757500,457000,457000,457000,457000,0
|
|
20231212,153000,311757500,457000,457000,457000,457000,8
|
|
20231212,152900,308101500,458500,458500,458500,458500,0
|
|
20231212,152800,308101500,458500,458500,458500,458500,0
|
|
20231212,152700,308101500,458500,458500,458500,458500,0
|
|
20231212,152600,308101500,458500,458500,458500,458500,0
|
|
20231212,152500,308101500,458500,458500,458500,458500,0
|
|
20231212,152400,308101500,458500,458500,458500,458500,0
|
|
20231212,152300,308101500,458500,458500,458500,458500,0
|
|
20231212,152200,308101500,458500,458500,458500,458500,0
|
|
20231212,152100,308101500,458500,458500,458500,458500,0
|
|
20231212,152000,308101500,458500,458500,458500,458500,0
|
|
20231212,151900,308101500,458500,458500,458500,458500,0
|
|
20231212,151800,308101500,458500,458500,458500,458500,0
|
|
20231212,151700,308101500,458500,458500,458500,458500,1
|
|
20231212,151600,307643000,459000,459000,459000,459000,0
|
|
20231212,151500,307643000,459000,459000,459000,459000,0
|
|
20231212,151400,307643000,459000,459000,459000,459000,0
|
|
20231212,151300,307643000,459000,459000,459000,459000,3
|
|
20231212,151200,306266000,458500,458500,458500,458500,0
|
|
20231212,151100,306266000,458500,458500,458500,458500,0
|
|
20231212,151000,306266000,458500,458500,458500,458500,1
|
|
20231212,150900,305807500,459000,459000,459000,459000,1
|
|
20231212,150800,305348500,459000,459000,459000,459000,0
|
|
20231212,150700,305348500,459000,458500,459000,458500,14
|
|
20231212,150600,298928000,458500,457500,458500,457500,18
|
|
20231212,150500,290681000,457500,457500,457500,457000,4
|
|
20231212,150400,288851500,456500,456500,456500,456500,0
|
|
20231212,150300,288851500,456500,456500,456500,456500,0
|
|
20231212,150200,288851500,456500,456500,456500,456500,0
|
|
20231212,150100,288851500,456500,456500,456500,456500,1
|
|
20231212,150000,288395000,456500,456500,456500,456500,2
|
|
20231212,145900,287482000,457000,457000,457000,457000,0
|
|
20231212,145800,287482000,457000,457000,457000,457000,1
|
|
20231212,145700,287025000,456500,456500,456500,456500,1
|
|
20231212,145600,286568500,456500,456500,456500,456500,1
|
|
20231212,145500,286112000,456500,456500,456500,456500,1
|
|
20231212,145400,285655500,456500,456500,456500,456500,0
|
|
20231212,145300,285655500,456500,456500,456500,456500,2
|
|
20231212,145200,284742500,456500,456500,456500,456500,1
|
|
20231212,145100,284286000,456500,456500,456500,456500,1
|
|
20231212,145000,283829500,456000,456000,456000,456000,1
|
|
20231212,144900,283373500,456500,456500,456500,456500,0
|
|
20231212,144800,283373500,456500,456500,456500,456500,1
|
|
20231212,144700,282917000,456500,456500,456500,456500,2
|
|
20231212,144600,282004000,456000,456500,456500,456000,21
|
|
20231212,144500,272422000,456500,456500,456500,456500,1
|
|
20231212,144400,271965500,457000,457000,457000,457000,0
|
|
20231212,144300,271965500,457000,457000,457000,457000,1
|
|
20231212,144200,271508500,457000,457000,457000,457000,2
|
|
20231212,144100,270594500,457000,457000,457000,457000,1
|
|
20231212,144000,270137500,457000,457000,457000,457000,1
|
|
20231212,143900,269680500,457000,457000,457000,457000,0
|
|
20231212,143800,269680500,457000,457000,457000,457000,1
|
|
20231212,143700,269223500,458000,457500,458000,457500,3
|
|
20231212,143600,267850500,458000,458500,458500,458000,2
|
|
20231212,143500,266934000,458500,458500,458500,458500,1
|
|
20231212,143400,266475500,459000,458000,459000,458000,15
|
|
20231212,143300,259596500,458000,457500,458000,457000,14
|
|
20231212,143200,253187000,457000,457000,457000,457000,2
|
|
20231212,143100,252273000,457000,457000,457000,457000,1
|
|
20231212,143000,251816000,457000,457000,457000,457000,8
|
|
20231212,142900,248160000,457000,457000,457000,457000,4
|
|
20231212,142800,246332000,457500,457500,457500,457500,0
|
|
20231212,142700,246332000,457500,457000,457500,457000,2
|
|
20231212,142600,245417500,456500,456500,456500,456500,2
|
|
20231212,142500,244504500,456500,457500,457500,456500,2
|
|
20231212,142400,243590500,457000,457000,457000,457000,1
|
|
20231212,142300,243133500,457000,457000,457000,457000,0
|
|
20231212,142200,243133500,457000,457000,457000,457000,1
|
|
20231212,142100,242676500,457000,457000,457000,457000,2
|
|
20231212,142000,241762500,457500,457500,457500,457500,1
|
|
20231212,141900,241305000,457500,457000,457500,457000,2
|
|
20231212,141800,240390500,457000,457000,457000,457000,0
|
|
20231212,141700,240390500,457000,457000,457000,457000,1
|
|
20231212,141600,239933500,457000,457000,457000,457000,5
|
|
20231212,141500,237648500,457000,457000,457000,457000,1
|
|
20231212,141400,237191500,457500,457000,457500,457000,2
|
|
20231212,141300,236277000,457000,457000,457000,457000,0
|
|
20231212,141200,236277000,457000,457000,457000,457000,1
|
|
20231212,141100,235820000,457000,457000,457000,457000,2
|
|
20231212,141000,234906000,457000,457500,457500,457000,3
|
|
20231212,140900,233534000,457000,457000,457000,457000,1
|
|
20231212,140800,233077000,457000,457000,457000,457000,0
|
|
20231212,140700,233077000,457000,457000,457000,457000,1
|
|
20231212,140600,232620000,457500,457500,457500,457500,9
|
|
20231212,140500,228502500,457500,457000,457500,457000,3
|
|
20231212,140400,227131000,457000,457000,457000,457000,1
|
|
20231212,140300,226674000,457000,457000,457000,457000,1
|
|
20231212,140200,226217000,457000,457000,457000,457000,0
|
|
20231212,140100,226217000,457000,457000,457000,457000,1
|
|
20231212,140000,225760000,457500,458000,458000,457500,4
|
|
20231212,135900,223929500,458000,457500,458000,457500,4
|
|
20231212,135800,222098000,457500,457500,457500,457500,1
|
|
20231212,135700,221640500,457500,457500,457500,457500,0
|
|
20231212,135600,221640500,457500,457500,457500,457500,1
|
|
20231212,135500,221183000,457500,457500,457500,457500,2
|
|
20231212,135400,220268000,457500,457500,457500,457500,1
|
|
20231212,135300,219810500,457500,457500,457500,457500,2
|
|
20231212,135200,218895500,458000,458000,458000,458000,0
|
|
20231212,135100,218895500,458000,458000,458000,457500,3
|
|
20231212,135000,217522000,458500,458500,458500,458500,1
|
|
20231212,134900,217063500,459000,457000,459500,457000,45
|
|
20231212,134800,196413500,456000,455500,456000,455500,2
|
|
20231212,134700,195502000,455000,455000,455000,455000,3
|
|
20231212,134600,194137000,455000,455000,455000,455000,1
|
|
20231212,134500,193682000,455000,455000,455000,455000,1
|
|
20231212,134400,193227000,455000,455000,455000,455000,2
|
|
20231212,134300,192317000,455000,455000,455000,455000,1
|
|
20231212,134200,191862000,455000,455000,455000,455000,0
|
|
20231212,134100,191862000,455000,455000,455000,455000,1
|
|
20231212,134000,191407000,455500,455500,455500,455500,9
|
|
20231212,133900,187307500,456000,456000,456000,456000,2
|
|
20231212,133800,186395500,455500,455500,455500,455500,1
|
|
20231212,133700,185940000,455500,456500,456500,455500,5
|
|
20231212,133600,183659500,456500,456500,456500,456500,0
|
|
20231212,133500,183659500,456500,456500,456500,456500,1
|
|
20231212,133400,183203000,456500,456500,456500,456500,2
|
|
20231212,133300,182290000,456000,456500,458000,456000,35
|
|
20231212,133200,166322000,456500,456500,456500,456500,1
|
|
20231212,133100,165865500,456500,456500,456500,456500,0
|
|
20231212,133000,165865500,456500,456500,456500,456500,13
|
|
20231212,132900,159931000,456500,456500,456500,456500,2
|
|
20231212,132800,159018000,458000,456000,458000,456000,4
|
|
20231212,132700,157188000,456000,456000,456000,456000,1
|
|
20231212,132600,156732000,456500,456500,456500,456500,1
|
|
20231212,132500,156275500,456000,456000,456000,456000,1
|
|
20231212,132400,155819500,456500,456500,456500,456500,1
|
|
20231212,132300,155363000,457000,455500,457000,455500,5
|
|
20231212,132200,153081000,455500,455500,455500,455500,6
|
|
20231212,132100,150348000,455000,455000,455000,455000,0
|
|
20231212,132000,150348000,455000,455000,455000,455000,2
|
|
20231212,131900,149438000,455500,455500,455500,455500,1
|
|
20231212,131800,148982500,456000,456000,456000,456000,1
|
|
20231212,131700,148526500,456000,456000,456000,456000,1
|
|
20231212,131600,148070500,456000,456000,456000,456000,0
|
|
20231212,131500,148070500,456000,456500,456500,456000,3
|
|
20231212,131400,146701500,456500,457000,457000,456500,6
|
|
20231212,131300,143960000,457000,454500,457000,454500,29
|
|
20231212,131200,130735500,454000,454000,454000,454000,1
|
|
20231212,131100,130281500,454000,454000,454000,454000,1
|
|
20231212,131000,129827500,453500,453500,453500,453500,0
|
|
20231212,130900,129827500,453500,453500,453500,453500,1
|
|
20231212,130800,129374000,453500,453500,453500,453500,2
|
|
20231212,130700,128467000,453500,453500,453500,453500,1
|
|
20231212,130600,128013500,453500,453500,453500,453500,1
|
|
20231212,130500,127560000,454000,454000,454000,454000,0
|
|
20231212,130400,127560000,454000,454000,454000,454000,1
|
|
20231212,130300,127106000,453500,453500,453500,453500,1
|
|
20231212,130200,126652500,453500,453500,453500,453500,2
|
|
20231212,130100,125745500,453500,453500,453500,453500,1
|
|
20231212,130000,125292000,453500,453500,453500,453500,0
|
|
20231212,125900,125292000,453500,453500,453500,453500,1
|
|
20231212,125800,124838500,453500,453500,453500,453500,1
|
|
20231212,125700,124385000,453500,453500,453500,453500,2
|
|
20231212,125600,123478000,453500,453500,453500,453500,1
|
|
20231212,125500,123024500,454000,454000,454000,454000,0
|
|
20231212,125400,123024500,454000,454000,454000,454000,1
|
|
20231212,125300,122570500,453500,453500,453500,453500,1
|
|
20231212,125200,122117000,453500,453500,453500,453500,2
|
|
20231212,125100,121210000,453500,453500,453500,453500,1
|
|
20231212,125000,120756500,453000,453000,453000,453000,0
|
|
20231212,124900,120756500,453000,453000,453000,453000,1
|
|
20231212,124800,120303500,453500,453500,453500,453500,1
|
|
20231212,124700,119850000,453500,453500,453500,453500,2
|
|
20231212,124600,118943000,453000,453000,453000,453000,1
|
|
20231212,124500,118490000,453500,453500,453500,453500,0
|
|
20231212,124400,118490000,453500,453500,453500,453500,1
|
|
20231212,124300,118036500,454000,454000,454000,454000,7
|
|
20231212,124200,114858500,454000,454000,454000,454000,1
|
|
20231212,124100,114404500,454500,454000,454500,454000,4
|
|
20231212,124000,112587500,454000,454000,454000,454000,1
|
|
20231212,123900,112133500,454500,454500,454500,454500,0
|
|
20231212,123800,112133500,454500,454500,454500,454500,1
|
|
20231212,123700,111679000,454500,454500,454500,454500,1
|
|
20231212,123600,111224500,454500,454500,454500,454500,2
|
|
20231212,123500,110315500,454500,454500,454500,454500,1
|
|
20231212,123400,109861000,454500,454500,454500,454500,0
|
|
20231212,123300,109861000,454500,454500,454500,454500,1
|
|
20231212,123200,109406500,455000,454500,455000,454500,2
|
|
20231212,123100,108497000,454500,454500,454500,454500,2
|
|
20231212,123000,107588000,454500,454500,454500,454500,1
|
|
20231212,122900,107133500,454500,454500,454500,454500,0
|
|
20231212,122800,107133500,454500,454500,454500,454500,1
|
|
20231212,122700,106679000,454500,454500,454500,454500,1
|
|
20231212,122600,106224500,454500,454500,454500,454500,2
|
|
20231212,122500,105315500,455000,455500,455500,455000,2
|
|
20231212,122400,104405000,455500,455000,455500,455000,13
|
|
20231212,122300,98485000,454500,455000,455000,454500,4
|
|
20231212,122200,96665500,454000,454000,454000,454000,1
|
|
20231212,122100,96211500,454500,454500,454500,454500,1
|
|
20231212,122000,95757000,454000,454000,454000,454000,2
|
|
20231212,121900,94849000,454000,454000,454000,454000,0
|
|
20231212,121800,94849000,454000,454000,454000,454000,1
|
|
20231212,121700,94395000,454000,454000,454000,454000,1
|
|
20231212,121600,93941000,453500,453500,453500,453500,1
|
|
20231212,121500,93487500,453500,453500,453500,453500,2
|
|
20231212,121400,92580500,453000,453000,453000,453000,1
|
|
20231212,121300,92127500,453000,453000,453000,453000,0
|
|
20231212,121200,92127500,453000,453000,453000,453000,1
|
|
20231212,121100,91674500,453500,453500,453500,453500,1
|
|
20231212,121000,91221000,453000,453000,453000,453000,2
|
|
20231212,120900,90315000,453000,453000,453000,453000,1
|
|
20231212,120800,89862000,453000,453000,453000,453000,0
|
|
20231212,120700,89862000,453000,453000,453000,453000,1
|
|
20231212,120600,89409000,453000,453000,453000,453000,1
|
|
20231212,120500,88956000,453000,453000,453000,453000,2
|
|
20231212,120400,88050000,453000,453000,453000,453000,1
|
|
20231212,120300,87597000,453000,453000,453000,453000,0
|
|
20231212,120200,87597000,453000,453000,453000,453000,1
|
|
20231212,120100,87144000,453000,453000,453000,453000,1
|
|
20231212,120000,86691000,453500,453500,453500,453500,1
|
|
20231212,115900,86237500,453000,453000,453000,453000,2
|
|
20231212,115800,85331500,453000,453000,453000,453000,0
|
|
20231212,115700,85331500,453000,453000,453000,453000,1
|
|
20231212,115600,84878500,453000,453000,453000,453000,1
|
|
20231212,115500,84425500,453000,453000,453000,453000,1
|
|
20231212,115400,83972500,453000,453000,453000,453000,2
|
|
20231212,115300,83066500,453000,453000,453000,453000,0
|
|
20231212,115200,83066500,453000,453000,453000,453000,1
|
|
20231212,115100,82613500,453000,453000,453000,453000,1
|
|
20231212,115000,82160500,453500,453000,453500,453000,2
|
|
20231212,114900,81254000,453500,453500,453500,453500,1
|
|
20231212,114800,80800500,453000,453000,453000,453000,15
|
|
20231212,114700,74005500,453500,453500,453500,453500,0
|
|
20231212,114600,74005500,453500,453500,453500,453500,1
|
|
20231212,114500,73552000,454000,454000,454000,454000,1
|
|
20231212,114400,73098000,453500,453500,453500,453500,2
|
|
20231212,114300,72191000,453500,453500,453500,453500,1
|
|
20231212,114200,71737500,453500,453500,453500,453500,0
|
|
20231212,114100,71737500,453500,453500,453500,453500,1
|
|
20231212,114000,71284000,453500,454500,454500,453500,7
|
|
20231212,113900,68106000,454000,454000,454000,454000,1
|
|
20231212,113800,67652000,454000,454000,454000,454000,2
|
|
20231212,113700,66744000,454500,454500,454500,454500,0
|
|
20231212,113600,66744000,454500,454500,454500,454500,5
|
|
20231212,113500,64471500,454000,454000,454000,454000,1
|
|
20231212,113400,64017500,454000,454000,454000,454000,1
|
|
20231212,113300,63563500,453000,453000,453000,453000,2
|
|
20231212,113200,62657500,453000,453000,453000,453000,0
|
|
20231212,113100,62657500,453000,453000,453000,453000,1
|
|
20231212,113000,62204500,453000,453000,453000,453000,1
|
|
20231212,112900,61751500,453000,453000,453000,453000,1
|
|
20231212,112800,61298500,453000,453000,453000,453000,2
|
|
20231212,112700,60392500,453500,453500,453500,453500,0
|
|
20231212,112600,60392500,453500,453500,453500,453500,1
|
|
20231212,112500,59939000,453500,453500,453500,453500,1
|
|
20231212,112400,59485500,454000,454000,454000,454000,1
|
|
20231212,112300,59031500,453500,453500,453500,453500,2
|
|
20231212,112200,58124500,453500,453500,453500,453500,1
|
|
20231212,112100,57671000,453500,453500,453500,453500,0
|
|
20231212,112000,57671000,453500,453500,453500,453500,1
|
|
20231212,111900,57217500,453500,453500,453500,453500,1
|
|
20231212,111800,56764000,453500,453500,453500,453500,1
|
|
20231212,111700,56310500,453500,453500,453500,453500,2
|
|
20231212,111600,55403500,453500,453500,453500,453500,0
|
|
20231212,111500,55403500,453500,453500,453500,453500,1
|
|
20231212,111400,54950000,454000,453500,454000,453500,2
|
|
20231212,111300,54042500,453500,453500,453500,453500,1
|
|
20231212,111200,53589000,453500,453500,453500,453500,2
|
|
20231212,111100,52682000,453500,453500,453500,453500,0
|
|
20231212,111000,52682000,453500,453500,453500,453500,1
|
|
20231212,110900,52228500,453500,453500,453500,453500,1
|
|
20231212,110800,51775000,453500,453500,453500,453500,1
|
|
20231212,110700,51321500,453500,453500,453500,453500,2
|
|
20231212,110600,50414500,454000,454000,454000,454000,0
|
|
20231212,110500,50414500,454000,454000,454000,454000,1
|
|
20231212,110400,49960500,453500,453500,453500,453500,1
|
|
20231212,110300,49507000,454000,454000,454000,454000,1
|
|
20231212,110200,49053000,454000,454000,454000,454000,2
|
|
20231212,110100,48145000,454000,454000,454000,454000,0
|
|
20231212,110000,48145000,454000,455500,455500,454000,2
|
|
20231212,105900,47235500,454000,454000,454000,454000,1
|
|
20231212,105800,46781500,454000,454000,454000,454000,1
|
|
20231212,105700,46327500,454000,454000,454000,454000,1
|
|
20231212,105600,45873500,454500,454500,454500,454500,1
|
|
20231212,105500,45419000,454500,454500,454500,454500,1
|
|
20231212,105400,44964500,454500,454500,454500,454500,1
|
|
20231212,105300,44510000,455000,455000,455000,455000,1
|
|
20231212,105200,44055000,455000,455000,455000,455000,1
|
|
20231212,105100,43600000,455000,455000,455000,455000,2
|
|
20231212,105000,42690000,455500,455500,455500,455500,0
|
|
20231212,104900,42690000,455500,455500,455500,455500,0
|
|
20231212,104800,42690000,455500,455500,455500,455500,1
|
|
20231212,104700,42234500,455500,455500,455500,455500,0
|
|
20231212,104600,42234500,455500,455500,455500,455500,0
|
|
20231212,104500,42234500,455500,455500,455500,455500,0
|
|
20231212,104400,42234500,455500,455500,455500,455500,0
|
|
20231212,104300,42234500,455500,455500,455500,455500,0
|
|
20231212,104200,42234500,455500,455500,455500,455500,0
|
|
20231212,104100,42234500,455500,455500,455500,455500,0
|
|
20231212,104000,42234500,455500,455500,455500,455500,0
|
|
20231212,103900,42234500,455500,455500,455500,455500,0
|
|
20231212,103800,42234500,455500,455500,455500,455500,0
|
|
20231212,103700,42234500,455500,455500,455500,455500,0
|
|
20231212,103600,42234500,455500,455500,455500,455500,0
|
|
20231212,103500,42234500,455500,455500,455500,455500,0
|
|
20231212,103400,42234500,455500,455500,455500,455500,0
|
|
20231212,103300,42234500,455500,455500,455500,455500,0
|
|
20231212,103200,42234500,455500,455500,455500,455500,0
|
|
20231212,103100,42234500,455500,455500,455500,455500,0
|
|
20231212,103000,42234500,455500,455500,455500,455500,2
|
|
20231212,102900,41323500,455500,455000,455500,455000,13
|
|
20231212,102800,35407500,455000,455000,455000,455000,0
|
|
20231212,102700,35407500,455000,455000,455000,455000,4
|
|
20231212,102600,33587500,455000,455000,455000,455000,1
|
|
20231212,102500,33132500,454500,454500,454500,454500,0
|
|
20231212,102400,33132500,454500,454500,454500,454500,0
|
|
20231212,102300,33132500,454500,454500,454500,454500,0
|
|
20231212,102200,33132500,454500,454500,454500,454500,0
|
|
20231212,102100,33132500,454500,454500,454500,454500,2
|
|
20231212,102000,32223500,454000,454000,454000,454000,0
|
|
20231212,101900,32223500,454000,454000,454000,454000,0
|
|
20231212,101800,32223500,454000,453500,454000,453500,2
|
|
20231212,101700,31316000,454500,454500,454500,454500,0
|
|
20231212,101600,31316000,454500,454500,454500,454500,0
|
|
20231212,101500,31316000,454500,454500,454500,454500,0
|
|
20231212,101400,31316000,454500,454500,454500,454500,0
|
|
20231212,101300,31316000,454500,454500,454500,454500,0
|
|
20231212,101200,31316000,454500,454500,454500,454500,0
|
|
20231212,101100,31316000,454500,454500,454500,454500,0
|
|
20231212,101000,31316000,454500,454500,454500,454500,0
|
|
20231212,100900,31316000,454500,454500,454500,454500,0
|
|
20231212,100800,31316000,454500,454500,454500,454500,0
|
|
20231212,100700,31316000,454500,454500,454500,454500,0
|
|
20231212,100600,31316000,454500,454500,454500,454500,0
|
|
20231212,100500,31316000,454500,454500,454500,454500,0
|
|
20231212,100400,31316000,454500,454500,454500,454500,0
|
|
20231212,100300,31316000,454500,454500,454500,454500,0
|
|
20231212,100200,31316000,454500,454500,454500,454500,0
|
|
20231212,100100,31316000,454500,454500,454500,454500,0
|
|
20231212,100000,31316000,454500,454500,454500,454500,7
|
|
20231212,095900,28134500,456000,456000,456000,456000,0
|
|
20231212,095800,28134500,456000,456000,456000,456000,0
|
|
20231212,095700,28134500,456000,456000,456000,456000,0
|
|
20231212,095600,28134500,456000,456000,456000,456000,0
|
|
20231212,095500,28134500,456000,456000,456000,456000,0
|
|
20231212,095400,28134500,456000,456000,456000,456000,0
|
|
20231212,095300,28134500,456000,456000,456000,456000,0
|
|
20231212,095200,28134500,456000,456000,456000,456000,0
|
|
20231212,095100,28134500,456000,456000,456000,456000,0
|
|
20231212,095000,28134500,456000,456000,456000,456000,0
|
|
20231212,094900,28134500,456000,456000,456000,456000,0
|
|
20231212,094800,28134500,456000,455500,456000,455500,5
|
|
20231212,094700,25855000,455000,455000,455000,455000,0
|
|
20231212,094600,25855000,455000,455000,455000,455000,0
|
|
20231212,094500,25855000,455000,455000,455000,455000,1
|
|
20231212,094400,25400000,455000,455000,455000,455000,1
|
|
20231212,094300,24945000,455000,455000,455000,455000,0
|
|
20231212,094200,24945000,455000,455000,455000,455000,1
|
|
20231212,094100,24490000,455000,455000,455000,455000,0
|
|
20231212,094000,24490000,455000,455000,455000,455000,0
|
|
20231212,093900,24490000,455000,455000,455000,455000,1
|
|
20231212,093800,24035000,455500,455500,455500,455500,0
|
|
20231212,093700,24035000,455500,455000,455500,455000,4
|
|
20231212,093600,22214000,452500,452500,452500,452500,0
|
|
20231212,093500,22214000,452500,452500,452500,452500,0
|
|
20231212,093400,22214000,452500,452500,452500,452500,0
|
|
20231212,093300,22214000,452500,452500,452500,452500,0
|
|
20231212,093200,22214000,452500,452500,452500,452500,0
|
|
20231212,093100,22214000,452500,452500,452500,452500,0
|
|
20231212,093000,22214000,452500,452500,452500,452500,0
|
|
20231212,092900,22214000,452500,452500,452500,452500,0
|
|
20231212,092800,22214000,452500,452500,452500,452500,0
|
|
20231212,092700,22214000,452500,452500,452500,452500,0
|
|
20231212,092600,22214000,452500,452500,452500,452500,0
|
|
20231212,092500,22214000,452500,452500,452500,452500,0
|
|
20231212,092400,22214000,452500,452500,452500,452500,0
|
|
20231212,092300,22214000,452500,452500,452500,452500,0
|
|
20231212,092200,22214000,452500,452500,452500,452500,0
|
|
20231212,092100,22214000,452500,452500,452500,452500,0
|
|
20231212,092000,22214000,452500,452500,452500,452500,0
|
|
20231212,091900,22214000,452500,452500,452500,452500,0
|
|
20231212,091800,22214000,452500,452500,452500,452500,3
|
|
20231212,091700,20856500,455000,455000,455000,455000,0
|
|
20231212,091600,20856500,455000,455000,455000,455000,0
|
|
20231212,091500,20856500,455000,455000,455000,455000,0
|
|
20231212,091400,20856500,455000,455000,455000,455000,0
|
|
20231212,091300,20856500,455000,454000,455000,454000,10
|
|
20231212,091200,16311500,451500,451500,451500,451500,0
|
|
20231212,091100,16311500,451500,451500,451500,451500,0
|
|
20231212,091000,16311500,451500,451500,451500,451500,0
|
|
20231212,090900,16311500,451500,451500,451500,451500,0
|
|
20231212,090800,16311500,451500,451500,451500,451500,1
|
|
20231212,090700,15860000,455000,455000,455000,455000,0
|
|
20231212,090600,15860000,455000,455000,455000,455000,0
|
|
20231212,090500,15860000,455000,455000,455000,455000,0
|
|
20231212,090400,15860000,455000,454500,455000,454500,10
|
|
20231212,090300,11310500,455000,455000,455000,455000,0
|
|
20231212,090200,11310500,455000,455000,455000,455000,1
|
|
20231212,090100,10855500,451500,451500,451500,451500,5
|
|
20231212,090000,8598000,452000,453000,453000,452000,19
|