584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184100,414527000,452000,452000,452000,452000,7
|
|
20231218,184000,414527000,452000,452000,452000,452000,0
|
|
20231218,183900,414527000,452000,452000,452000,452000,0
|
|
20231218,183800,414527000,452000,452000,452000,452000,0
|
|
20231218,183700,414527000,452000,452000,452000,452000,0
|
|
20231218,183600,414527000,452000,452000,452000,452000,0
|
|
20231218,183500,414527000,452000,452000,452000,452000,0
|
|
20231218,183400,414527000,452000,452000,452000,452000,0
|
|
20231218,183300,414527000,452000,452000,452000,452000,0
|
|
20231218,183200,414527000,452000,452000,452000,452000,0
|
|
20231218,183100,414527000,452000,452000,452000,452000,0
|
|
20231218,183000,414527000,452000,452000,452000,452000,0
|
|
20231218,182900,414527000,452000,452000,452000,452000,0
|
|
20231218,182800,414527000,452000,452000,452000,452000,0
|
|
20231218,182700,414527000,452000,452000,452000,452000,0
|
|
20231218,182600,414527000,452000,452000,452000,452000,0
|
|
20231218,182500,414527000,452000,452000,452000,452000,0
|
|
20231218,182400,414527000,452000,452000,452000,452000,0
|
|
20231218,182300,414527000,452000,452000,452000,452000,0
|
|
20231218,182200,414527000,452000,452000,452000,452000,0
|
|
20231218,182100,414527000,452000,452000,452000,452000,0
|
|
20231218,182000,414527000,452000,452000,452000,452000,0
|
|
20231218,181900,414527000,452000,452000,452000,452000,0
|
|
20231218,181800,414527000,452000,452000,452000,452000,0
|
|
20231218,181700,414527000,452000,452000,452000,452000,0
|
|
20231218,181600,414527000,452000,452000,452000,452000,0
|
|
20231218,181500,414527000,452000,452000,452000,452000,0
|
|
20231218,181400,414527000,452000,452000,452000,452000,0
|
|
20231218,181300,414527000,452000,452000,452000,452000,0
|
|
20231218,181200,414527000,452000,452000,452000,452000,0
|
|
20231218,181100,414527000,452000,452000,452000,452000,7
|
|
20231218,181000,414527000,452000,452000,452000,452000,0
|
|
20231218,180900,414527000,452000,452000,452000,452000,0
|
|
20231218,180800,414527000,452000,452000,452000,452000,0
|
|
20231218,180700,414527000,452000,452000,452000,452000,0
|
|
20231218,180600,414527000,452000,452000,452000,452000,0
|
|
20231218,180500,414527000,452000,452000,452000,452000,0
|
|
20231218,180400,414527000,452000,452000,452000,452000,0
|
|
20231218,180300,414527000,452000,452000,452000,452000,0
|
|
20231218,180200,414527000,452000,452000,452000,452000,0
|
|
20231218,180100,414527000,452000,452000,452000,452000,0
|
|
20231218,180000,414527000,452000,452000,452000,452000,0
|
|
20231218,175900,414527000,452000,452000,452000,452000,0
|
|
20231218,175800,414527000,452000,452000,452000,452000,0
|
|
20231218,175700,414527000,452000,452000,452000,452000,0
|
|
20231218,175600,414527000,452000,452000,452000,452000,0
|
|
20231218,175500,414527000,452000,452000,452000,452000,0
|
|
20231218,175400,414527000,452000,452000,452000,452000,0
|
|
20231218,175300,414527000,452000,452000,452000,452000,0
|
|
20231218,175200,414527000,452000,452000,452000,452000,0
|
|
20231218,175100,414527000,452000,452000,452000,452000,0
|
|
20231218,175000,414527000,452000,452000,452000,452000,0
|
|
20231218,174900,414527000,452000,452000,452000,452000,0
|
|
20231218,174800,414527000,452000,452000,452000,452000,0
|
|
20231218,174700,414527000,452000,452000,452000,452000,0
|
|
20231218,174600,414527000,452000,452000,452000,452000,0
|
|
20231218,174500,414527000,452000,452000,452000,452000,0
|
|
20231218,174400,414527000,452000,452000,452000,452000,0
|
|
20231218,174300,414527000,452000,452000,452000,452000,0
|
|
20231218,174200,414527000,452000,452000,452000,452000,0
|
|
20231218,174100,414527000,452000,452000,452000,452000,7
|
|
20231218,174000,414527000,452000,452000,452000,452000,0
|
|
20231218,173900,414527000,452000,452000,452000,452000,0
|
|
20231218,173800,414527000,452000,452000,452000,452000,0
|
|
20231218,173700,414527000,452000,452000,452000,452000,0
|
|
20231218,173600,414527000,452000,452000,452000,452000,0
|
|
20231218,173500,414527000,452000,452000,452000,452000,0
|
|
20231218,173400,414527000,452000,452000,452000,452000,0
|
|
20231218,173300,414527000,452000,452000,452000,452000,0
|
|
20231218,173200,414527000,452000,452000,452000,452000,0
|
|
20231218,173100,414527000,452000,452000,452000,452000,0
|
|
20231218,173000,414527000,452000,452000,452000,452000,0
|
|
20231218,172900,414527000,452000,452000,452000,452000,0
|
|
20231218,172800,414527000,452000,452000,452000,452000,0
|
|
20231218,172700,414527000,452000,452000,452000,452000,0
|
|
20231218,172600,414527000,452000,452000,452000,452000,0
|
|
20231218,172500,414527000,452000,452000,452000,452000,0
|
|
20231218,172400,414527000,452000,452000,452000,452000,0
|
|
20231218,172300,414527000,452000,452000,452000,452000,0
|
|
20231218,172200,414527000,452000,452000,452000,452000,0
|
|
20231218,172100,414527000,452000,452000,452000,452000,0
|
|
20231218,172000,414527000,452000,452000,452000,452000,0
|
|
20231218,171900,414527000,452000,452000,452000,452000,0
|
|
20231218,171800,414527000,452000,452000,452000,452000,0
|
|
20231218,171700,414527000,452000,452000,452000,452000,0
|
|
20231218,171600,414527000,452000,452000,452000,452000,0
|
|
20231218,171500,414527000,452000,452000,452000,452000,0
|
|
20231218,171400,414527000,452000,452000,452000,452000,0
|
|
20231218,171300,414527000,452000,452000,452000,452000,0
|
|
20231218,171200,414527000,452000,452000,452000,452000,0
|
|
20231218,171100,414527000,452000,452000,452000,452000,7
|
|
20231218,171000,414527000,452000,452000,452000,452000,0
|
|
20231218,170900,414527000,452000,452000,452000,452000,0
|
|
20231218,170800,414527000,452000,452000,452000,452000,0
|
|
20231218,170700,414527000,452000,452000,452000,452000,0
|
|
20231218,170600,414527000,452000,452000,452000,452000,0
|
|
20231218,170500,414527000,452000,452000,452000,452000,0
|
|
20231218,170400,414527000,452000,452000,452000,452000,0
|
|
20231218,170300,414527000,452000,452000,452000,452000,0
|
|
20231218,170200,414527000,452000,452000,452000,452000,0
|
|
20231218,170100,414527000,452000,452000,452000,452000,0
|
|
20231218,170000,414527000,452000,452000,452000,452000,0
|
|
20231218,165900,414527000,452000,452000,452000,452000,0
|
|
20231218,165800,414527000,452000,452000,452000,452000,0
|
|
20231218,165700,414527000,452000,452000,452000,452000,0
|
|
20231218,165600,414527000,452000,452000,452000,452000,0
|
|
20231218,165500,414527000,452000,452000,452000,452000,0
|
|
20231218,165400,414527000,452000,452000,452000,452000,0
|
|
20231218,165300,414527000,452000,452000,452000,452000,0
|
|
20231218,165200,414527000,452000,452000,452000,452000,0
|
|
20231218,165100,414527000,452000,452000,452000,452000,0
|
|
20231218,165000,414527000,452000,452000,452000,452000,0
|
|
20231218,164900,414527000,452000,452000,452000,452000,0
|
|
20231218,164800,414527000,452000,452000,452000,452000,0
|
|
20231218,164700,414527000,452000,452000,452000,452000,0
|
|
20231218,164600,414527000,452000,452000,452000,452000,0
|
|
20231218,164500,414527000,452000,452000,452000,452000,0
|
|
20231218,164400,414527000,452000,452000,452000,452000,0
|
|
20231218,164300,414527000,452000,452000,452000,452000,0
|
|
20231218,164200,414527000,452000,452000,452000,452000,0
|
|
20231218,164100,414527000,452000,452000,452000,452000,7
|
|
20231218,164000,414527000,452000,452000,452000,452000,0
|
|
20231218,163900,414527000,452000,452000,452000,452000,0
|
|
20231218,163800,414527000,452000,452000,452000,452000,0
|
|
20231218,163700,414527000,452000,452000,452000,452000,0
|
|
20231218,163600,414527000,452000,452000,452000,452000,0
|
|
20231218,163500,414527000,452000,452000,452000,452000,0
|
|
20231218,163400,414527000,452000,452000,452000,452000,0
|
|
20231218,163300,414527000,452000,452000,452000,452000,0
|
|
20231218,163200,414527000,452000,452000,452000,452000,0
|
|
20231218,163100,414527000,452000,452000,452000,452000,0
|
|
20231218,163000,414527000,452000,452000,452000,452000,0
|
|
20231218,162900,414527000,452000,452000,452000,452000,0
|
|
20231218,162800,414527000,452000,452000,452000,452000,0
|
|
20231218,162700,414527000,452000,452000,452000,452000,0
|
|
20231218,162600,414527000,452000,452000,452000,452000,0
|
|
20231218,162500,414527000,452000,452000,452000,452000,0
|
|
20231218,162400,414527000,452000,452000,452000,452000,0
|
|
20231218,162300,414527000,452000,452000,452000,452000,0
|
|
20231218,162200,414527000,452000,452000,452000,452000,0
|
|
20231218,162100,414527000,452000,452000,452000,452000,0
|
|
20231218,162000,414527000,452000,452000,452000,452000,0
|
|
20231218,161900,414527000,452000,452000,452000,452000,0
|
|
20231218,161800,414527000,452000,452000,452000,452000,0
|
|
20231218,161700,414527000,452000,452000,452000,452000,0
|
|
20231218,161600,414527000,452000,452000,452000,452000,0
|
|
20231218,161500,414527000,452000,452000,452000,452000,0
|
|
20231218,161400,414527000,452000,452000,452000,452000,0
|
|
20231218,161300,414527000,452000,452000,452000,452000,0
|
|
20231218,161200,414527000,452000,452000,452000,452000,0
|
|
20231218,161100,414527000,452000,452000,452000,452000,7
|
|
20231218,161000,414527000,452000,452000,452000,452000,0
|
|
20231218,160900,414527000,452000,452000,452000,452000,0
|
|
20231218,160800,414527000,452000,452000,452000,452000,0
|
|
20231218,160700,414527000,452000,452000,452000,452000,0
|
|
20231218,160600,414527000,452000,452000,452000,452000,0
|
|
20231218,160500,414527000,452000,452000,452000,452000,0
|
|
20231218,160400,414527000,452000,452000,452000,452000,0
|
|
20231218,160300,414527000,452000,452000,452000,452000,0
|
|
20231218,160200,414527000,452000,452000,452000,452000,0
|
|
20231218,160100,414527000,452000,452000,452000,452000,0
|
|
20231218,160000,414527000,452000,452000,452000,452000,0
|
|
20231218,155900,414527000,452000,452000,452000,452000,0
|
|
20231218,155800,414527000,452000,452000,452000,452000,0
|
|
20231218,155700,414527000,452000,452000,452000,452000,0
|
|
20231218,155600,414527000,452000,452000,452000,452000,0
|
|
20231218,155500,414527000,452000,452000,452000,452000,0
|
|
20231218,155400,414527000,452000,452000,452000,452000,0
|
|
20231218,155300,414527000,452000,452000,452000,452000,0
|
|
20231218,155200,414527000,452000,452000,452000,452000,0
|
|
20231218,155100,414527000,452000,452000,452000,452000,0
|
|
20231218,155000,414527000,452000,452000,452000,452000,0
|
|
20231218,154900,414527000,452000,452000,452000,452000,0
|
|
20231218,154800,414527000,452000,452000,452000,452000,0
|
|
20231218,154700,414527000,452000,452000,452000,452000,0
|
|
20231218,154600,414527000,452000,452000,452000,452000,0
|
|
20231218,154500,414527000,452000,452000,452000,452000,0
|
|
20231218,154400,414527000,452000,452000,452000,452000,0
|
|
20231218,154300,414527000,452000,452000,452000,452000,0
|
|
20231218,154200,414527000,452000,452000,452000,452000,0
|
|
20231218,154100,414527000,452000,452000,452000,452000,7
|
|
20231218,154000,414527000,452000,452000,452000,452000,0
|
|
20231218,153900,414527000,452000,452000,452000,452000,0
|
|
20231218,153800,414527000,452000,452000,452000,452000,0
|
|
20231218,153700,414527000,452000,452000,452000,452000,0
|
|
20231218,153600,414527000,452000,452000,452000,452000,0
|
|
20231218,153500,414527000,452000,452000,452000,452000,0
|
|
20231218,153400,414527000,452000,452000,452000,452000,0
|
|
20231218,153300,414527000,452000,452000,452000,452000,0
|
|
20231218,153200,414527000,452000,452000,452000,452000,0
|
|
20231218,153100,414527000,452000,452000,452000,452000,0
|
|
20231218,153000,414527000,452000,452000,452000,452000,7
|
|
20231218,152900,411363000,452000,452000,452000,452000,0
|
|
20231218,152800,411363000,452000,452000,452000,452000,0
|
|
20231218,152700,411363000,452000,452000,452000,452000,0
|
|
20231218,152600,411363000,452000,452000,452000,452000,0
|
|
20231218,152500,411363000,452000,452000,452000,452000,0
|
|
20231218,152400,411363000,452000,452000,452000,452000,0
|
|
20231218,152300,411363000,452000,452000,452000,452000,0
|
|
20231218,152200,411363000,452000,452000,452000,452000,0
|
|
20231218,152100,411363000,452000,452000,452000,452000,0
|
|
20231218,152000,411363000,452000,452000,452000,452000,0
|
|
20231218,151900,411363000,452000,452000,452000,452000,0
|
|
20231218,151800,411363000,452000,452000,452000,452000,0
|
|
20231218,151700,411363000,452000,452000,452000,452000,0
|
|
20231218,151600,411363000,452000,452000,452000,452000,0
|
|
20231218,151500,411363000,452000,452000,452000,452000,10
|
|
20231218,151400,406843000,452000,452000,452000,452000,1
|
|
20231218,151300,406391000,452000,452000,452000,452000,0
|
|
20231218,151200,406391000,452000,452000,452000,452000,0
|
|
20231218,151100,406391000,452000,452000,452000,452000,0
|
|
20231218,151000,406391000,452000,452000,452000,452000,2
|
|
20231218,150900,405487000,452500,452500,452500,452500,1
|
|
20231218,150800,405034500,453000,453000,453000,453000,0
|
|
20231218,150700,405034500,453000,453000,453000,453000,1
|
|
20231218,150600,404581500,455500,455500,455500,455500,0
|
|
20231218,150500,404581500,455500,455500,455500,455500,10
|
|
20231218,150400,400026500,456000,456000,456000,456000,0
|
|
20231218,150300,400026500,456000,456000,456000,456000,0
|
|
20231218,150200,400026500,456000,452500,456000,452500,47
|
|
20231218,150100,378619000,452500,452500,452500,452500,0
|
|
20231218,150000,378619000,452500,452500,452500,452500,1
|
|
20231218,145900,378166500,452500,452500,452500,452500,6
|
|
20231218,145800,375451500,452500,452500,452500,452500,2
|
|
20231218,145700,374546500,452000,452000,452000,452000,0
|
|
20231218,145600,374546500,452000,452000,452000,452000,0
|
|
20231218,145500,374546500,452000,452000,452000,452000,0
|
|
20231218,145400,374546500,452000,452000,452000,452000,0
|
|
20231218,145300,374546500,452000,452000,452000,452000,0
|
|
20231218,145200,374546500,452000,452000,452000,452000,2
|
|
20231218,145100,373642500,454500,454500,454500,454500,0
|
|
20231218,145000,373642500,454500,454500,454500,454500,11
|
|
20231218,144900,368643000,451500,451500,451500,451500,1
|
|
20231218,144800,368191500,452500,452500,452500,452500,0
|
|
20231218,144700,368191500,452500,452500,452500,452500,1
|
|
20231218,144600,367739000,451500,451500,451500,451500,1
|
|
20231218,144500,367287500,451500,451500,451500,451500,1
|
|
20231218,144400,366836000,452000,452000,452000,452000,3
|
|
20231218,144300,365480000,451500,451500,451500,451500,0
|
|
20231218,144200,365480000,451500,451500,451500,451500,0
|
|
20231218,144100,365480000,451500,451500,452000,451000,15
|
|
20231218,144000,358708000,451500,451500,451500,451500,0
|
|
20231218,143900,358708000,451500,451500,451500,451500,0
|
|
20231218,143800,358708000,451500,451500,451500,451500,2
|
|
20231218,143700,357805000,451500,451500,451500,451500,2
|
|
20231218,143600,356902000,451500,451500,451500,451500,0
|
|
20231218,143500,356902000,451500,451500,451500,451500,0
|
|
20231218,143400,356902000,451500,451500,451500,451500,1
|
|
20231218,143300,356450500,451500,451500,451500,451500,0
|
|
20231218,143200,356450500,451500,451500,451500,451500,0
|
|
20231218,143100,356450500,451500,451500,451500,451500,0
|
|
20231218,143000,356450500,451500,452000,452000,451500,3
|
|
20231218,142900,355095000,452000,452000,452000,452000,0
|
|
20231218,142800,355095000,452000,452000,452000,452000,0
|
|
20231218,142700,355095000,452000,452000,452000,452000,1
|
|
20231218,142600,354643000,452000,452000,452000,452000,0
|
|
20231218,142500,354643000,452000,452000,452000,452000,0
|
|
20231218,142400,354643000,452000,452000,452000,452000,0
|
|
20231218,142300,354643000,452000,452000,452000,452000,2
|
|
20231218,142200,353739000,452000,452000,452000,452000,2
|
|
20231218,142100,352835000,452500,452500,452500,452500,0
|
|
20231218,142000,352835000,452500,452000,452500,452000,2
|
|
20231218,141900,351930500,452000,452000,452000,452000,0
|
|
20231218,141800,351930500,452000,452000,452000,452000,0
|
|
20231218,141700,351930500,452000,452000,452000,452000,0
|
|
20231218,141600,351930500,452000,452000,452000,452000,2
|
|
20231218,141500,351026500,452000,452000,452000,452000,1
|
|
20231218,141400,350574500,452000,451500,452000,451500,2
|
|
20231218,141300,349671000,451000,451000,451000,451000,0
|
|
20231218,141200,349671000,451000,451000,451000,451000,1
|
|
20231218,141100,349220000,451000,451000,451000,451000,0
|
|
20231218,141000,349220000,451000,451000,451000,451000,0
|
|
20231218,140900,349220000,451000,451000,451000,451000,2
|
|
20231218,140800,348318000,451000,451000,451000,451000,1
|
|
20231218,140700,347867000,451000,451000,451000,451000,10
|
|
20231218,140600,343357000,451000,451000,451000,451000,1
|
|
20231218,140500,342906000,451000,451000,451000,451000,1
|
|
20231218,140400,342455000,451500,451500,451500,451500,1
|
|
20231218,140300,342003500,451000,451000,451000,451000,0
|
|
20231218,140200,342003500,451000,451000,451000,451000,0
|
|
20231218,140100,342003500,451000,451000,451000,451000,3
|
|
20231218,140000,340650500,451000,451000,451000,451000,1
|
|
20231218,135900,340199500,451000,451000,451000,451000,1
|
|
20231218,135800,339748500,451000,451000,451000,451000,1
|
|
20231218,135700,339297500,451000,451000,451000,451000,0
|
|
20231218,135600,339297500,451000,451000,451000,451000,1
|
|
20231218,135500,338846500,451000,451000,451000,451000,0
|
|
20231218,135400,338846500,451000,451000,451000,451000,2
|
|
20231218,135300,337944500,451500,451500,451500,451500,1
|
|
20231218,135200,337493000,451500,451500,451500,451500,0
|
|
20231218,135100,337493000,451500,451500,451500,451500,0
|
|
20231218,135000,337493000,451500,451500,451500,451500,1
|
|
20231218,134900,337041500,451500,451500,451500,451500,0
|
|
20231218,134800,337041500,451500,451500,451500,451500,0
|
|
20231218,134700,337041500,451500,451500,451500,451500,1
|
|
20231218,134600,336590000,452000,452000,452000,452000,1
|
|
20231218,134500,336138000,452000,452000,452000,452000,0
|
|
20231218,134400,336138000,452000,452000,452000,452000,38
|
|
20231218,134300,318962000,451000,451000,451000,451000,1
|
|
20231218,134200,318511000,452000,452000,452000,452000,20
|
|
20231218,134100,309471000,451500,451500,451500,451500,0
|
|
20231218,134000,309471000,451500,451000,451500,451000,2
|
|
20231218,133900,308568500,450500,450500,450500,450500,1
|
|
20231218,133800,308118000,450500,450500,450500,450500,1
|
|
20231218,133700,307667500,450500,450500,450500,450500,0
|
|
20231218,133600,307667500,450500,450500,450500,450500,1
|
|
20231218,133500,307217000,452000,452000,452000,452000,0
|
|
20231218,133400,307217000,452000,452000,452000,452000,0
|
|
20231218,133300,307217000,452000,451000,452000,451000,6
|
|
20231218,133200,304508000,450500,450500,450500,450500,3
|
|
20231218,133100,303156500,450500,450500,450500,450500,1
|
|
20231218,133000,302706000,450500,450500,450500,450500,0
|
|
20231218,132900,302706000,450500,450500,450500,450500,1
|
|
20231218,132800,302255500,450500,450500,450500,450500,0
|
|
20231218,132700,302255500,450500,450500,450500,450500,0
|
|
20231218,132600,302255500,450500,450500,450500,450500,0
|
|
20231218,132500,302255500,450500,450500,450500,450500,2
|
|
20231218,132400,301354500,450500,450500,450500,450500,2
|
|
20231218,132300,300453500,450500,450500,450500,450500,0
|
|
20231218,132200,300453500,450500,450500,450500,450500,0
|
|
20231218,132100,300453500,450500,450500,450500,450500,1
|
|
20231218,132000,300003000,450500,450500,450500,450500,0
|
|
20231218,131900,300003000,450500,450500,450500,450500,0
|
|
20231218,131800,300003000,450500,450500,450500,450500,2
|
|
20231218,131700,299102000,450500,450500,450500,450500,3
|
|
20231218,131600,297750500,450500,450500,450500,450500,1
|
|
20231218,131500,297300000,450500,450500,450500,450500,0
|
|
20231218,131400,297300000,450500,450500,450500,450500,1
|
|
20231218,131300,296849500,450500,450500,450500,450500,0
|
|
20231218,131200,296849500,450500,450500,450500,450500,0
|
|
20231218,131100,296849500,450500,450500,450500,450500,0
|
|
20231218,131000,296849500,450500,449500,450500,449500,32
|
|
20231218,130900,282449500,450000,450000,450000,450000,0
|
|
20231218,130800,282449500,450000,451500,451500,449500,188
|
|
20231218,130700,197758000,451500,451500,451500,451500,2
|
|
20231218,130600,196855000,451000,451000,451000,451000,0
|
|
20231218,130500,196855000,451000,451000,451000,451000,0
|
|
20231218,130400,196855000,451000,451000,451000,451000,0
|
|
20231218,130300,196855000,451000,451000,451000,451000,2
|
|
20231218,130200,195953000,451000,451000,451000,451000,1
|
|
20231218,130100,195502000,451000,451000,451000,451000,0
|
|
20231218,130000,195502000,451000,451500,451500,451000,2
|
|
20231218,125900,194599500,451000,451000,451000,451000,0
|
|
20231218,125800,194599500,451000,451000,451000,451000,0
|
|
20231218,125700,194599500,451000,451000,451000,451000,0
|
|
20231218,125600,194599500,451000,451000,451000,451000,2
|
|
20231218,125500,193697500,451000,451000,451000,451000,0
|
|
20231218,125400,193697500,451000,451000,451000,451000,4
|
|
20231218,125300,191893500,451000,451000,451000,451000,0
|
|
20231218,125200,191893500,451000,451000,451000,451000,1
|
|
20231218,125100,191442500,451000,451000,451000,451000,0
|
|
20231218,125000,191442500,451000,451000,451000,451000,0
|
|
20231218,124900,191442500,451000,451000,451000,451000,2
|
|
20231218,124800,190540500,451500,451500,451500,451500,1
|
|
20231218,124700,190089000,451000,451000,451000,451000,1
|
|
20231218,124600,189638000,451000,451000,451000,451000,0
|
|
20231218,124500,189638000,451000,451000,451000,451000,1
|
|
20231218,124400,189187000,451000,451000,451000,451000,0
|
|
20231218,124300,189187000,451000,451000,451000,451000,0
|
|
20231218,124200,189187000,451000,451000,451000,451000,0
|
|
20231218,124100,189187000,451000,451500,451500,451000,3
|
|
20231218,124000,187833000,452000,452000,452000,452000,10
|
|
20231218,123900,183313000,452000,452000,452000,452000,0
|
|
20231218,123800,183313000,452000,452000,452000,452000,1
|
|
20231218,123700,182861000,452000,452000,452000,452000,0
|
|
20231218,123600,182861000,452000,451500,452000,451500,2
|
|
20231218,123500,181957500,451000,451000,451000,451000,0
|
|
20231218,123400,181957500,451000,451000,451000,451000,3
|
|
20231218,123300,180604500,451500,451500,451500,451500,0
|
|
20231218,123200,180604500,451500,451500,451500,451500,0
|
|
20231218,123100,180604500,451500,451500,451500,451500,2
|
|
20231218,123000,179701500,451500,451500,451500,451500,0
|
|
20231218,122900,179701500,451500,451500,451500,451500,0
|
|
20231218,122800,179701500,451500,451500,451500,451500,0
|
|
20231218,122700,179701500,451500,451500,451500,451500,2
|
|
20231218,122600,178798500,451500,451500,451500,451500,1
|
|
20231218,122500,178347000,451500,451500,451500,451500,1
|
|
20231218,122400,177895500,451500,451500,451500,451500,0
|
|
20231218,122300,177895500,451500,451500,451500,451500,1
|
|
20231218,122200,177444000,451500,451500,451500,451500,0
|
|
20231218,122100,177444000,451500,451500,451500,451500,0
|
|
20231218,122000,177444000,451500,451500,451500,451500,1
|
|
20231218,121900,176992500,451000,451000,451000,451000,1
|
|
20231218,121800,176541500,451000,451000,451000,451000,1
|
|
20231218,121700,176090500,451000,451000,451000,451000,0
|
|
20231218,121600,176090500,451000,452000,452000,451000,2
|
|
20231218,121500,175187500,451500,451500,451500,451500,0
|
|
20231218,121400,175187500,451500,451500,451500,451500,0
|
|
20231218,121300,175187500,451500,451500,451500,451500,0
|
|
20231218,121200,175187500,451500,451500,451500,451500,2
|
|
20231218,121100,174284500,451500,451500,451500,451500,0
|
|
20231218,121000,174284500,451500,451500,451500,451500,1
|
|
20231218,120900,173833000,451500,451500,451500,451500,1
|
|
20231218,120800,173381500,452000,452000,452000,452000,0
|
|
20231218,120700,173381500,452000,452000,452000,452000,1
|
|
20231218,120600,172929500,451500,451500,451500,451500,0
|
|
20231218,120500,172929500,451500,451500,451500,451500,3
|
|
20231218,120400,171575000,451500,451500,451500,451500,0
|
|
20231218,120300,171575000,451500,451500,451500,451500,1
|
|
20231218,120200,171123500,451500,451500,451500,451500,0
|
|
20231218,120100,171123500,451500,451500,451500,451500,1
|
|
20231218,120000,170672000,451000,451000,451000,451000,0
|
|
20231218,115900,170672000,451000,451000,451000,451000,0
|
|
20231218,115800,170672000,451000,451500,451500,451000,2
|
|
20231218,115700,169769500,451500,451500,451500,451500,0
|
|
20231218,115600,169769500,451500,451500,451500,451500,1
|
|
20231218,115500,169318000,451500,451500,451500,451500,0
|
|
20231218,115400,169318000,451500,452000,452000,451500,2
|
|
20231218,115300,168414500,451500,451500,451500,451500,0
|
|
20231218,115200,168414500,451500,451500,451500,451500,0
|
|
20231218,115100,168414500,451500,451500,451500,451500,0
|
|
20231218,115000,168414500,451500,451500,451500,451500,3
|
|
20231218,114900,167060000,451500,451500,451500,451500,0
|
|
20231218,114800,167060000,451500,451000,451500,451000,2
|
|
20231218,114700,166157500,451000,451000,451000,451000,1
|
|
20231218,114600,165706500,451000,451000,451000,451000,0
|
|
20231218,114500,165706500,451000,451000,451000,451000,0
|
|
20231218,114400,165706500,451000,451000,451000,451000,0
|
|
20231218,114300,165706500,451000,451000,451000,451000,1
|
|
20231218,114200,165255500,451000,451000,451000,451000,0
|
|
20231218,114100,165255500,451000,451000,451000,451000,1
|
|
20231218,114000,164804500,451000,451000,451000,451000,1
|
|
20231218,113900,164353500,451000,451000,451000,451000,0
|
|
20231218,113800,164353500,451000,451000,451000,451000,0
|
|
20231218,113700,164353500,451000,451000,451000,451000,0
|
|
20231218,113600,164353500,451000,451000,451000,451000,1
|
|
20231218,113500,163902500,453000,452000,453000,452000,9
|
|
20231218,113400,159828500,451500,451000,451500,451000,2
|
|
20231218,113300,158926000,451000,451000,451000,451000,0
|
|
20231218,113200,158926000,451000,451000,451000,451000,1
|
|
20231218,113100,158475000,451000,451000,451000,451000,0
|
|
20231218,113000,158475000,451000,451000,451000,451000,1
|
|
20231218,112900,158024000,450500,450500,450500,450500,2
|
|
20231218,112800,157123000,450500,450500,450500,450500,1
|
|
20231218,112700,156672500,450500,450500,450500,450500,0
|
|
20231218,112600,156672500,450500,450500,450500,450500,1
|
|
20231218,112500,156222000,450500,450500,450500,450500,1
|
|
20231218,112400,155771500,450500,450500,450500,450500,0
|
|
20231218,112300,155771500,450500,450500,450500,450500,0
|
|
20231218,112200,155771500,450500,450500,450500,450500,0
|
|
20231218,112100,155771500,450500,450500,450500,450500,2
|
|
20231218,112000,154870500,450500,450500,450500,450500,0
|
|
20231218,111900,154870500,450500,450500,450500,450500,2
|
|
20231218,111800,153969500,450500,450500,450500,450500,1
|
|
20231218,111700,153519000,451000,451000,451000,451000,0
|
|
20231218,111600,153519000,451000,451000,451000,451000,0
|
|
20231218,111500,153519000,451000,451000,451000,451000,0
|
|
20231218,111400,153519000,451000,451000,451000,451000,3
|
|
20231218,111300,152166000,451000,451000,451000,451000,0
|
|
20231218,111200,152166000,451000,451000,451000,451000,1
|
|
20231218,111100,151715000,451000,451000,451000,451000,1
|
|
20231218,111000,151264000,450500,450500,450500,450500,0
|
|
20231218,110900,151264000,450500,450500,450500,450500,0
|
|
20231218,110800,151264000,450500,450500,450500,450500,0
|
|
20231218,110700,151264000,450500,450500,450500,450500,1
|
|
20231218,110600,150813500,451000,451000,451000,451000,0
|
|
20231218,110500,150813500,451000,451000,451000,451000,0
|
|
20231218,110400,150813500,451000,451000,451000,451000,2
|
|
20231218,110300,149911500,450500,452000,452000,450500,50
|
|
20231218,110200,127352500,452000,452000,452000,452000,0
|
|
20231218,110100,127352500,452000,452000,452000,452000,0
|
|
20231218,110000,127352500,452000,452000,452000,452000,1
|
|
20231218,105900,126900500,452000,452000,452000,452000,2
|
|
20231218,105800,125996500,452000,452000,452000,452000,1
|
|
20231218,105700,125544500,452500,452500,452500,452500,0
|
|
20231218,105600,125544500,452500,452500,452500,452500,1
|
|
20231218,105500,125092000,452500,452500,452500,452500,0
|
|
20231218,105400,125092000,452500,452500,452500,452500,0
|
|
20231218,105300,125092000,452500,452500,452500,452500,0
|
|
20231218,105200,125092000,452500,452500,452500,452500,4
|
|
20231218,105100,123282000,452500,452500,452500,452500,0
|
|
20231218,105000,123282000,452500,452500,452500,452500,0
|
|
20231218,104900,123282000,452500,452000,452500,452000,2
|
|
20231218,104800,122377500,451500,451500,451500,451500,0
|
|
20231218,104700,122377500,451500,451500,451500,451500,0
|
|
20231218,104600,122377500,451500,451500,451500,451500,0
|
|
20231218,104500,122377500,451500,452000,452000,451500,3
|
|
20231218,104400,121022000,451500,451500,451500,451500,0
|
|
20231218,104300,121022000,451500,451500,451500,451500,0
|
|
20231218,104200,121022000,451500,451500,451500,451500,1
|
|
20231218,104100,120570500,451500,451500,451500,451500,1
|
|
20231218,104000,120119000,452000,452000,452000,452000,1
|
|
20231218,103900,119667000,451500,451500,451500,451500,0
|
|
20231218,103800,119667000,451500,451500,451500,451500,2
|
|
20231218,103700,118764000,451500,451500,451500,451500,1
|
|
20231218,103600,118312500,451500,451500,451500,451500,0
|
|
20231218,103500,118312500,451500,451500,451500,451500,1
|
|
20231218,103400,117861000,452000,452000,452000,452000,1
|
|
20231218,103300,117409000,452000,452000,452000,452000,0
|
|
20231218,103200,117409000,452000,452000,452000,452000,0
|
|
20231218,103100,117409000,452000,452000,452000,452000,0
|
|
20231218,103000,117409000,452000,452000,452000,452000,3
|
|
20231218,102900,116053000,452000,452000,452000,452000,0
|
|
20231218,102800,116053000,452000,452000,452000,452000,1
|
|
20231218,102700,115601000,452000,452000,452000,452000,1
|
|
20231218,102600,115149000,452000,452000,452000,452000,0
|
|
20231218,102500,115149000,452000,452000,452000,452000,0
|
|
20231218,102400,115149000,452000,452000,452000,452000,0
|
|
20231218,102300,115149000,452000,452000,452000,452000,1
|
|
20231218,102200,114697000,452500,452500,452500,452500,0
|
|
20231218,102100,114697000,452500,452500,452500,452500,0
|
|
20231218,102000,114697000,452500,452500,452500,452500,2
|
|
20231218,101900,113792000,453000,453000,453000,453000,1
|
|
20231218,101800,113339000,452500,452500,452500,452500,0
|
|
20231218,101700,113339000,452500,452500,452500,452500,0
|
|
20231218,101600,113339000,452500,453000,453000,452500,2
|
|
20231218,101500,112433500,454000,454000,454000,454000,0
|
|
20231218,101400,112433500,454000,454000,454000,454000,0
|
|
20231218,101300,112433500,454000,454000,454000,454000,0
|
|
20231218,101200,112433500,454000,454000,454000,454000,1
|
|
20231218,101100,111979500,454000,454000,454000,454000,0
|
|
20231218,101000,111979500,454000,454000,454000,454000,0
|
|
20231218,100900,111979500,454000,452000,454000,452000,25
|
|
20231218,100800,100634000,452000,452000,452000,452000,0
|
|
20231218,100700,100634000,452000,452000,452000,452000,0
|
|
20231218,100600,100634000,452000,452000,452000,452000,1
|
|
20231218,100500,100182000,452000,452000,452000,452000,1
|
|
20231218,100400,99730000,453000,453000,453000,453000,0
|
|
20231218,100300,99730000,453000,453000,453000,453000,0
|
|
20231218,100200,99730000,453000,453000,453000,453000,0
|
|
20231218,100100,99730000,453000,452000,453000,452000,6
|
|
20231218,100000,97015000,453500,453500,453500,453500,1
|
|
20231218,095900,96561500,453500,453500,453500,453500,3
|
|
20231218,095800,95201000,452000,452000,452000,452000,2
|
|
20231218,095700,94297000,452000,452000,452000,452000,18
|
|
20231218,095600,86161000,451000,451000,451000,451000,0
|
|
20231218,095500,86161000,451000,451500,451500,451000,9
|
|
20231218,095400,82101000,451500,451500,451500,451500,3
|
|
20231218,095300,80746500,452000,452000,452000,452000,4
|
|
20231218,095200,78938500,451500,451500,451500,451500,0
|
|
20231218,095100,78938500,451500,451500,451500,451500,12
|
|
20231218,095000,73520500,451500,451500,451500,451500,0
|
|
20231218,094900,73520500,451500,451500,451500,451500,3
|
|
20231218,094800,72166000,451500,451500,451500,451500,0
|
|
20231218,094700,72166000,451500,451500,451500,451500,2
|
|
20231218,094600,71263000,451500,451500,451500,451500,0
|
|
20231218,094500,71263000,451500,451500,451500,451500,0
|
|
20231218,094400,71263000,451500,451500,451500,451500,2
|
|
20231218,094300,70360000,451500,451500,451500,451500,1
|
|
20231218,094200,69908500,451500,451500,451500,451500,0
|
|
20231218,094100,69908500,451500,451500,451500,451500,0
|
|
20231218,094000,69908500,451500,451000,451500,451000,2
|
|
20231218,093900,69006000,451000,452000,452000,451000,3
|
|
20231218,093800,67652000,452000,452000,452000,452000,1
|
|
20231218,093700,67200000,451000,452500,452500,451000,31
|
|
20231218,093600,53204500,452500,452500,452500,452500,2
|
|
20231218,093500,52299500,452500,452500,452500,452500,0
|
|
20231218,093400,52299500,452500,452500,452500,452500,0
|
|
20231218,093300,52299500,452500,454000,454000,452500,35
|
|
20231218,093200,36437500,454000,455000,455000,454000,4
|
|
20231218,093100,34619500,454500,454500,454500,454500,0
|
|
20231218,093000,34619500,454500,454500,454500,454500,0
|
|
20231218,092900,34619500,454500,454000,454500,454000,8
|
|
20231218,092800,30987000,454500,454500,454500,454500,0
|
|
20231218,092700,30987000,454500,454500,454500,454500,0
|
|
20231218,092600,30987000,454500,454500,454500,454500,1
|
|
20231218,092500,30532500,454000,455000,455000,454000,10
|
|
20231218,092400,25987500,455500,455500,455500,455500,0
|
|
20231218,092300,25987500,455500,455500,455500,455500,0
|
|
20231218,092200,25987500,455500,455500,455500,455500,18
|
|
20231218,092100,17788500,456000,456000,456000,456000,0
|
|
20231218,092000,17788500,456000,456000,456000,456000,1
|
|
20231218,091900,17332500,455500,455500,455500,455500,0
|
|
20231218,091800,17332500,455500,455500,455500,455500,4
|
|
20231218,091700,15510500,455500,455500,455500,455500,0
|
|
20231218,091600,15510500,455500,455500,455500,455500,0
|
|
20231218,091500,15510500,455500,455500,455500,455500,1
|
|
20231218,091400,15055000,455500,455500,455500,455500,6
|
|
20231218,091300,12322000,456000,456000,456000,456000,0
|
|
20231218,091200,12322000,456000,456000,456000,456000,10
|
|
20231218,091100,7762000,456000,456000,456000,456000,0
|
|
20231218,091000,7762000,456000,456500,456500,456000,4
|
|
20231218,090900,5937500,456000,456000,456000,456000,0
|
|
20231218,090800,5937500,456000,456000,456000,456000,0
|
|
20231218,090700,5937500,456000,455500,456000,455500,2
|
|
20231218,090600,5026000,455500,455500,455500,455500,0
|
|
20231218,090500,5026000,455500,455500,455500,455500,1
|
|
20231218,090400,4570500,460000,460000,460000,460000,1
|
|
20231218,090300,4110500,460000,454500,460000,454500,5
|
|
20231218,090200,1817000,454000,454000,454000,454000,0
|
|
20231218,090100,1817000,454000,454000,454000,454000,0
|
|
20231218,090000,1817000,454000,454000,455000,454000,4
|