584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184100,336745000,458000,458000,458000,458000,31
|
|
20231219,184000,336745000,458000,458000,458000,458000,0
|
|
20231219,183900,336745000,458000,458000,458000,458000,0
|
|
20231219,183800,336745000,458000,458000,458000,458000,0
|
|
20231219,183700,336745000,458000,458000,458000,458000,0
|
|
20231219,183600,336745000,458000,458000,458000,458000,0
|
|
20231219,183500,336745000,458000,458000,458000,458000,0
|
|
20231219,183400,336745000,458000,458000,458000,458000,0
|
|
20231219,183300,336745000,458000,458000,458000,458000,0
|
|
20231219,183200,336745000,458000,458000,458000,458000,0
|
|
20231219,183100,336745000,458000,458000,458000,458000,0
|
|
20231219,183000,336745000,458000,458000,458000,458000,0
|
|
20231219,182900,336745000,458000,458000,458000,458000,0
|
|
20231219,182800,336745000,458000,458000,458000,458000,0
|
|
20231219,182700,336745000,458000,458000,458000,458000,0
|
|
20231219,182600,336745000,458000,458000,458000,458000,0
|
|
20231219,182500,336745000,458000,458000,458000,458000,0
|
|
20231219,182400,336745000,458000,458000,458000,458000,0
|
|
20231219,182300,336745000,458000,458000,458000,458000,0
|
|
20231219,182200,336745000,458000,458000,458000,458000,0
|
|
20231219,182100,336745000,458000,458000,458000,458000,0
|
|
20231219,182000,336745000,458000,458000,458000,458000,0
|
|
20231219,181900,336745000,458000,458000,458000,458000,0
|
|
20231219,181800,336745000,458000,458000,458000,458000,0
|
|
20231219,181700,336745000,458000,458000,458000,458000,0
|
|
20231219,181600,336745000,458000,458000,458000,458000,0
|
|
20231219,181500,336745000,458000,458000,458000,458000,0
|
|
20231219,181400,336745000,458000,458000,458000,458000,0
|
|
20231219,181300,336745000,458000,458000,458000,458000,0
|
|
20231219,181200,336745000,458000,458000,458000,458000,0
|
|
20231219,181100,336745000,458000,458000,458000,458000,31
|
|
20231219,181000,336745000,458000,458000,458000,458000,0
|
|
20231219,180900,336745000,458000,458000,458000,458000,0
|
|
20231219,180800,336745000,458000,458000,458000,458000,0
|
|
20231219,180700,336745000,458000,458000,458000,458000,0
|
|
20231219,180600,336745000,458000,458000,458000,458000,0
|
|
20231219,180500,336745000,458000,458000,458000,458000,0
|
|
20231219,180400,336745000,458000,458000,458000,458000,0
|
|
20231219,180300,336745000,458000,458000,458000,458000,0
|
|
20231219,180200,336745000,458000,458000,458000,458000,0
|
|
20231219,180100,336745000,458000,458000,458000,458000,0
|
|
20231219,180000,336745000,458000,458000,458000,458000,0
|
|
20231219,175900,336745000,458000,458000,458000,458000,0
|
|
20231219,175800,336745000,458000,458000,458000,458000,0
|
|
20231219,175700,336745000,458000,458000,458000,458000,0
|
|
20231219,175600,336745000,458000,458000,458000,458000,0
|
|
20231219,175500,336745000,458000,458000,458000,458000,0
|
|
20231219,175400,336745000,458000,458000,458000,458000,0
|
|
20231219,175300,336745000,458000,458000,458000,458000,0
|
|
20231219,175200,336745000,458000,458000,458000,458000,0
|
|
20231219,175100,336745000,458000,458000,458000,458000,0
|
|
20231219,175000,336745000,458000,458000,458000,458000,0
|
|
20231219,174900,336745000,458000,458000,458000,458000,0
|
|
20231219,174800,336745000,458000,458000,458000,458000,0
|
|
20231219,174700,336745000,458000,458000,458000,458000,0
|
|
20231219,174600,336745000,458000,458000,458000,458000,0
|
|
20231219,174500,336745000,458000,458000,458000,458000,0
|
|
20231219,174400,336745000,458000,458000,458000,458000,0
|
|
20231219,174300,336745000,458000,458000,458000,458000,0
|
|
20231219,174200,336745000,458000,458000,458000,458000,0
|
|
20231219,174100,336745000,458000,458000,458000,458000,31
|
|
20231219,174000,336745000,458000,458000,458000,458000,0
|
|
20231219,173900,336745000,458000,458000,458000,458000,0
|
|
20231219,173800,336745000,458000,458000,458000,458000,0
|
|
20231219,173700,336745000,458000,458000,458000,458000,0
|
|
20231219,173600,336745000,458000,458000,458000,458000,0
|
|
20231219,173500,336745000,458000,458000,458000,458000,0
|
|
20231219,173400,336745000,458000,458000,458000,458000,0
|
|
20231219,173300,336745000,458000,458000,458000,458000,0
|
|
20231219,173200,336745000,458000,458000,458000,458000,0
|
|
20231219,173100,336745000,458000,458000,458000,458000,0
|
|
20231219,173000,336745000,458000,458000,458000,458000,0
|
|
20231219,172900,336745000,458000,458000,458000,458000,0
|
|
20231219,172800,336745000,458000,458000,458000,458000,0
|
|
20231219,172700,336745000,458000,458000,458000,458000,0
|
|
20231219,172600,336745000,458000,458000,458000,458000,0
|
|
20231219,172500,336745000,458000,458000,458000,458000,0
|
|
20231219,172400,336745000,458000,458000,458000,458000,0
|
|
20231219,172300,336745000,458000,458000,458000,458000,0
|
|
20231219,172200,336745000,458000,458000,458000,458000,0
|
|
20231219,172100,336745000,458000,458000,458000,458000,0
|
|
20231219,172000,336745000,458000,458000,458000,458000,0
|
|
20231219,171900,336745000,458000,458000,458000,458000,0
|
|
20231219,171800,336745000,458000,458000,458000,458000,0
|
|
20231219,171700,336745000,458000,458000,458000,458000,0
|
|
20231219,171600,336745000,458000,458000,458000,458000,0
|
|
20231219,171500,336745000,458000,458000,458000,458000,0
|
|
20231219,171400,336745000,458000,458000,458000,458000,0
|
|
20231219,171300,336745000,458000,458000,458000,458000,0
|
|
20231219,171200,336745000,458000,458000,458000,458000,0
|
|
20231219,171100,336745000,458000,458000,458000,458000,31
|
|
20231219,171000,336745000,458000,458000,458000,458000,0
|
|
20231219,170900,336745000,458000,458000,458000,458000,0
|
|
20231219,170800,336745000,458000,458000,458000,458000,0
|
|
20231219,170700,336745000,458000,458000,458000,458000,0
|
|
20231219,170600,336745000,458000,458000,458000,458000,0
|
|
20231219,170500,336745000,458000,458000,458000,458000,0
|
|
20231219,170400,336745000,458000,458000,458000,458000,0
|
|
20231219,170300,336745000,458000,458000,458000,458000,0
|
|
20231219,170200,336745000,458000,458000,458000,458000,0
|
|
20231219,170100,336745000,458000,458000,458000,458000,0
|
|
20231219,170000,336745000,458000,458000,458000,458000,0
|
|
20231219,165900,336745000,458000,458000,458000,458000,0
|
|
20231219,165800,336745000,458000,458000,458000,458000,0
|
|
20231219,165700,336745000,458000,458000,458000,458000,0
|
|
20231219,165600,336745000,458000,458000,458000,458000,0
|
|
20231219,165500,336745000,458000,458000,458000,458000,0
|
|
20231219,165400,336745000,458000,458000,458000,458000,0
|
|
20231219,165300,336745000,458000,458000,458000,458000,0
|
|
20231219,165200,336745000,458000,458000,458000,458000,0
|
|
20231219,165100,336745000,458000,458000,458000,458000,0
|
|
20231219,165000,336745000,458000,458000,458000,458000,0
|
|
20231219,164900,336745000,458000,458000,458000,458000,0
|
|
20231219,164800,336745000,458000,458000,458000,458000,0
|
|
20231219,164700,336745000,458000,458000,458000,458000,0
|
|
20231219,164600,336745000,458000,458000,458000,458000,0
|
|
20231219,164500,336745000,458000,458000,458000,458000,0
|
|
20231219,164400,336745000,458000,458000,458000,458000,0
|
|
20231219,164300,336745000,458000,458000,458000,458000,0
|
|
20231219,164200,336745000,458000,458000,458000,458000,0
|
|
20231219,164100,336745000,458000,458000,458000,458000,31
|
|
20231219,164000,336745000,458000,458000,458000,458000,0
|
|
20231219,163900,336745000,458000,458000,458000,458000,0
|
|
20231219,163800,336745000,458000,458000,458000,458000,0
|
|
20231219,163700,336745000,458000,458000,458000,458000,0
|
|
20231219,163600,336745000,458000,458000,458000,458000,0
|
|
20231219,163500,336745000,458000,458000,458000,458000,0
|
|
20231219,163400,336745000,458000,458000,458000,458000,0
|
|
20231219,163300,336745000,458000,458000,458000,458000,0
|
|
20231219,163200,336745000,458000,458000,458000,458000,0
|
|
20231219,163100,336745000,458000,458000,458000,458000,0
|
|
20231219,163000,336745000,458000,458000,458000,458000,0
|
|
20231219,162900,336745000,458000,458000,458000,458000,0
|
|
20231219,162800,336745000,458000,458000,458000,458000,0
|
|
20231219,162700,336745000,458000,458000,458000,458000,0
|
|
20231219,162600,336745000,458000,458000,458000,458000,0
|
|
20231219,162500,336745000,458000,458000,458000,458000,0
|
|
20231219,162400,336745000,458000,458000,458000,458000,0
|
|
20231219,162300,336745000,458000,458000,458000,458000,0
|
|
20231219,162200,336745000,458000,458000,458000,458000,0
|
|
20231219,162100,336745000,458000,458000,458000,458000,0
|
|
20231219,162000,336745000,458000,458000,458000,458000,0
|
|
20231219,161900,336745000,458000,458000,458000,458000,0
|
|
20231219,161800,336745000,458000,458000,458000,458000,0
|
|
20231219,161700,336745000,458000,458000,458000,458000,0
|
|
20231219,161600,336745000,458000,458000,458000,458000,0
|
|
20231219,161500,336745000,458000,458000,458000,458000,0
|
|
20231219,161400,336745000,458000,458000,458000,458000,0
|
|
20231219,161300,336745000,458000,458000,458000,458000,0
|
|
20231219,161200,336745000,458000,458000,458000,458000,0
|
|
20231219,161100,336745000,458000,458000,458000,458000,31
|
|
20231219,161000,336745000,458000,458000,458000,458000,0
|
|
20231219,160900,336745000,458000,458000,458000,458000,0
|
|
20231219,160800,336745000,458000,458000,458000,458000,0
|
|
20231219,160700,336745000,458000,458000,458000,458000,0
|
|
20231219,160600,336745000,458000,458000,458000,458000,0
|
|
20231219,160500,336745000,458000,458000,458000,458000,0
|
|
20231219,160400,336745000,458000,458000,458000,458000,0
|
|
20231219,160300,336745000,458000,458000,458000,458000,0
|
|
20231219,160200,336745000,458000,458000,458000,458000,0
|
|
20231219,160100,336745000,458000,458000,458000,458000,0
|
|
20231219,160000,336745000,458000,458000,458000,458000,0
|
|
20231219,155900,336745000,458000,458000,458000,458000,0
|
|
20231219,155800,336745000,458000,458000,458000,458000,0
|
|
20231219,155700,336745000,458000,458000,458000,458000,0
|
|
20231219,155600,336745000,458000,458000,458000,458000,0
|
|
20231219,155500,336745000,458000,458000,458000,458000,0
|
|
20231219,155400,336745000,458000,458000,458000,458000,0
|
|
20231219,155300,336745000,458000,458000,458000,458000,0
|
|
20231219,155200,336745000,458000,458000,458000,458000,0
|
|
20231219,155100,336745000,458000,458000,458000,458000,0
|
|
20231219,155000,336745000,458000,458000,458000,458000,0
|
|
20231219,154900,336745000,458000,458000,458000,458000,0
|
|
20231219,154800,336745000,458000,458000,458000,458000,0
|
|
20231219,154700,336745000,458000,458000,458000,458000,0
|
|
20231219,154600,336745000,458000,458000,458000,458000,0
|
|
20231219,154500,336745000,458000,458000,458000,458000,0
|
|
20231219,154400,336745000,458000,458000,458000,458000,0
|
|
20231219,154300,336745000,458000,458000,458000,458000,0
|
|
20231219,154200,336745000,458000,458000,458000,458000,0
|
|
20231219,154100,336745000,458000,458000,458000,458000,31
|
|
20231219,154000,336745000,458000,458000,458000,458000,0
|
|
20231219,153900,336745000,458000,458000,458000,458000,0
|
|
20231219,153800,336745000,458000,458000,458000,458000,0
|
|
20231219,153700,336745000,458000,458000,458000,458000,0
|
|
20231219,153600,336745000,458000,458000,458000,458000,0
|
|
20231219,153500,336745000,458000,458000,458000,458000,0
|
|
20231219,153400,336745000,458000,458000,458000,458000,0
|
|
20231219,153300,336745000,458000,458000,458000,458000,0
|
|
20231219,153200,336745000,458000,458000,458000,458000,0
|
|
20231219,153100,336745000,458000,458000,458000,458000,0
|
|
20231219,153000,336745000,458000,458000,458000,458000,31
|
|
20231219,152900,322547000,453500,453500,453500,453500,0
|
|
20231219,152800,322547000,453500,453500,453500,453500,0
|
|
20231219,152700,322547000,453500,453500,453500,453500,0
|
|
20231219,152600,322547000,453500,453500,453500,453500,0
|
|
20231219,152500,322547000,453500,453500,453500,453500,0
|
|
20231219,152400,322547000,453500,453500,453500,453500,0
|
|
20231219,152300,322547000,453500,453500,453500,453500,0
|
|
20231219,152200,322547000,453500,453500,453500,453500,0
|
|
20231219,152100,322547000,453500,453500,453500,453500,0
|
|
20231219,152000,322547000,453500,453500,453500,453500,0
|
|
20231219,151900,322547000,453500,453500,453500,453500,1
|
|
20231219,151800,322093500,450500,450500,450500,450500,4
|
|
20231219,151700,320291500,450500,450500,450500,450500,4
|
|
20231219,151600,318489500,450500,450500,450500,450500,5
|
|
20231219,151500,316237000,450500,450500,450500,450500,5
|
|
20231219,151400,313984500,450500,450500,450500,450500,6
|
|
20231219,151300,311281500,450500,450500,450500,450500,4
|
|
20231219,151200,309479500,450500,451000,451000,450500,5
|
|
20231219,151100,307225000,451000,451000,451000,451000,6
|
|
20231219,151000,304519000,451000,454000,454000,451000,7
|
|
20231219,150900,301356000,454000,451000,454000,451000,6
|
|
20231219,150800,298647000,451000,451000,454500,451000,11
|
|
20231219,150700,293665000,451000,451000,451000,451000,6
|
|
20231219,150600,290959000,451000,451000,451000,451000,4
|
|
20231219,150500,289155000,451000,451000,452000,451000,29
|
|
20231219,150400,276052500,451000,451000,451000,451000,6
|
|
20231219,150300,273346500,451000,451000,451000,451000,4
|
|
20231219,150200,271542500,451000,451000,451000,451000,5
|
|
20231219,150100,269287500,451000,451000,451000,451000,6
|
|
20231219,150000,266581500,451000,452000,452500,451000,10
|
|
20231219,145900,262062500,452500,452500,452500,452500,6
|
|
20231219,145800,259347500,452500,452500,452500,452500,2
|
|
20231219,145700,258442500,454000,454000,454000,454000,0
|
|
20231219,145600,258442500,454000,454000,454000,454000,0
|
|
20231219,145500,258442500,454000,454000,454000,454000,0
|
|
20231219,145400,258442500,454000,454000,454000,454000,0
|
|
20231219,145300,258442500,454000,454000,454000,454000,0
|
|
20231219,145200,258442500,454000,454000,454000,454000,0
|
|
20231219,145100,258442500,454000,454000,454000,454000,0
|
|
20231219,145000,258442500,454000,453500,454000,453500,5
|
|
20231219,144900,256173500,453500,453500,453500,453500,0
|
|
20231219,144800,256173500,453500,453500,453500,453500,1
|
|
20231219,144700,255720000,454000,454000,454000,454000,0
|
|
20231219,144600,255720000,454000,454000,454000,454000,0
|
|
20231219,144500,255720000,454000,453500,454000,453500,9
|
|
20231219,144400,251634500,453000,453000,453000,453000,9
|
|
20231219,144300,247557500,452500,452000,452500,452000,7
|
|
20231219,144200,244391500,451500,451500,451500,451500,2
|
|
20231219,144100,243488500,452000,452000,452000,452000,0
|
|
20231219,144000,243488500,452000,452000,452000,452000,0
|
|
20231219,143900,243488500,452000,452000,452000,452000,0
|
|
20231219,143800,243488500,452000,452000,452000,452000,1
|
|
20231219,143700,243036500,451500,451500,451500,451500,0
|
|
20231219,143600,243036500,451500,451500,451500,451500,3
|
|
20231219,143500,241682000,451500,451500,451500,451500,0
|
|
20231219,143400,241682000,451500,451500,451500,451500,1
|
|
20231219,143300,241230500,451500,451500,451500,451500,0
|
|
20231219,143200,241230500,451500,451500,451500,451500,0
|
|
20231219,143100,241230500,451500,451500,451500,451500,1
|
|
20231219,143000,240779000,451500,451500,451500,451500,2
|
|
20231219,142900,239876000,451500,451500,451500,451500,1
|
|
20231219,142800,239424500,452500,452500,452500,452500,0
|
|
20231219,142700,239424500,452500,452500,452500,452500,4
|
|
20231219,142600,237614500,451500,451500,451500,451500,1
|
|
20231219,142500,237163000,451000,451000,451000,451000,1
|
|
20231219,142400,236712000,451000,451000,451000,451000,3
|
|
20231219,142300,235359000,451000,451000,451000,451000,1
|
|
20231219,142200,234908000,451500,451500,451500,451500,0
|
|
20231219,142100,234908000,451500,451500,451500,451500,0
|
|
20231219,142000,234908000,451500,451500,451500,451500,0
|
|
20231219,141900,234908000,451500,451500,451500,451500,0
|
|
20231219,141800,234908000,451500,451500,451500,451500,3
|
|
20231219,141700,233553500,451500,451500,451500,451500,2
|
|
20231219,141600,232650500,451500,451500,451500,451500,0
|
|
20231219,141500,232650500,451500,451500,451500,451500,0
|
|
20231219,141400,232650500,451500,451500,451500,451500,0
|
|
20231219,141300,232650500,451500,451500,451500,451500,1
|
|
20231219,141200,232199000,451500,451500,451500,451500,1
|
|
20231219,141100,231747500,452000,452000,452000,452000,0
|
|
20231219,141000,231747500,452000,452000,452000,452000,1
|
|
20231219,140900,231295500,451500,451500,451500,451500,0
|
|
20231219,140800,231295500,451500,451500,451500,451500,0
|
|
20231219,140700,231295500,451500,451500,451500,451500,1
|
|
20231219,140600,230844000,451500,451500,451500,451500,3
|
|
20231219,140500,229489500,451500,451500,451500,451500,0
|
|
20231219,140400,229489500,451500,451500,451500,451500,0
|
|
20231219,140300,229489500,451500,451500,451500,451500,0
|
|
20231219,140200,229489500,451500,451500,451500,451500,1
|
|
20231219,140100,229038000,451500,451500,451500,451500,2
|
|
20231219,140000,228135000,451500,451500,451500,451500,1
|
|
20231219,135900,227683500,452000,452000,452000,452000,0
|
|
20231219,135800,227683500,452000,452000,452000,452000,3
|
|
20231219,135700,226327500,451500,451500,451500,451500,0
|
|
20231219,135600,226327500,451500,451500,451500,451500,1
|
|
20231219,135500,225876000,451500,451500,451500,451500,3
|
|
20231219,135400,224521500,451500,451500,451500,451500,1
|
|
20231219,135300,224070000,451500,451500,451500,451500,5
|
|
20231219,135200,221812500,451500,451500,451500,451500,0
|
|
20231219,135100,221812500,451500,451500,451500,451500,0
|
|
20231219,135000,221812500,451500,451500,451500,451500,1
|
|
20231219,134900,221361000,451500,451500,451500,451500,3
|
|
20231219,134800,220006500,451500,451500,451500,451500,1
|
|
20231219,134700,219555000,451500,451500,451500,451500,0
|
|
20231219,134600,219555000,451500,451500,451500,451500,0
|
|
20231219,134500,219555000,451500,451500,451500,451500,0
|
|
20231219,134400,219555000,451500,451500,451500,451500,1
|
|
20231219,134300,219103500,451500,452000,452000,451500,90
|
|
20231219,134200,178424500,452000,452000,452000,452000,0
|
|
20231219,134100,178424500,452000,452000,452000,452000,0
|
|
20231219,134000,178424500,452000,452000,452000,452000,0
|
|
20231219,133900,178424500,452000,452000,452000,452000,1
|
|
20231219,133800,177972500,452000,452000,452000,452000,0
|
|
20231219,133700,177972500,452000,452000,452000,452000,1
|
|
20231219,133600,177520500,452500,452500,452500,452500,0
|
|
20231219,133500,177520500,452500,452500,452500,452500,0
|
|
20231219,133400,177520500,452500,452500,452500,452500,1
|
|
20231219,133300,177068000,452000,452000,452000,452000,2
|
|
20231219,133200,176164000,452000,452000,452000,452000,0
|
|
20231219,133100,176164000,452000,452000,452000,452000,3
|
|
20231219,133000,174808000,452000,452000,452000,452000,0
|
|
20231219,132900,174808000,452000,452000,452000,452000,0
|
|
20231219,132800,174808000,452000,452000,452000,452000,0
|
|
20231219,132700,174808000,452000,452000,452000,452000,1
|
|
20231219,132600,174356000,452000,452000,452000,452000,0
|
|
20231219,132500,174356000,452000,452000,452000,452000,3
|
|
20231219,132400,173000000,452000,452000,452000,452000,1
|
|
20231219,132300,172548000,452000,452000,452000,452000,0
|
|
20231219,132200,172548000,452000,452000,452000,452000,0
|
|
20231219,132100,172548000,452000,452000,452000,452000,1
|
|
20231219,132000,172096000,452000,452000,452000,452000,2
|
|
20231219,131900,171192000,452000,452000,452000,452000,1
|
|
20231219,131800,170740000,452500,452500,452500,452500,0
|
|
20231219,131700,170740000,452500,452500,452500,452500,0
|
|
20231219,131600,170740000,452500,452500,452500,452500,0
|
|
20231219,131500,170740000,452500,452500,452500,452500,0
|
|
20231219,131400,170740000,452500,452000,452500,452000,2
|
|
20231219,131300,169835500,452500,452500,452500,452500,1
|
|
20231219,131200,169383000,452000,452000,452000,452000,0
|
|
20231219,131100,169383000,452000,452000,452000,452000,0
|
|
20231219,131000,169383000,452000,452000,452000,452000,1
|
|
20231219,130900,168931000,452000,452000,452000,452000,0
|
|
20231219,130800,168931000,452000,452000,452000,452000,3
|
|
20231219,130700,167575000,452000,452000,452000,452000,0
|
|
20231219,130600,167575000,452000,452000,452000,452000,0
|
|
20231219,130500,167575000,452000,452000,452000,452000,0
|
|
20231219,130400,167575000,452000,452000,452000,452000,1
|
|
20231219,130300,167123000,452000,452000,452000,452000,0
|
|
20231219,130200,167123000,452000,452000,452000,452000,3
|
|
20231219,130100,165767000,452000,452000,452000,452000,0
|
|
20231219,130000,165767000,452000,452000,452000,452000,0
|
|
20231219,125900,165767000,452000,452000,452000,452000,0
|
|
20231219,125800,165767000,452000,452000,452000,452000,1
|
|
20231219,125700,165315000,452000,452000,452000,452000,1
|
|
20231219,125600,164863000,452000,452000,452000,452000,2
|
|
20231219,125500,163959000,452000,452000,452000,452000,0
|
|
20231219,125400,163959000,452000,452000,452000,452000,0
|
|
20231219,125300,163959000,452000,452000,452000,452000,0
|
|
20231219,125200,163959000,452000,452000,452000,452000,1
|
|
20231219,125100,163507000,452000,452000,452000,452000,1
|
|
20231219,125000,163055000,452000,452000,452000,452000,2
|
|
20231219,124900,162151000,452000,452000,452000,452000,0
|
|
20231219,124800,162151000,452000,452000,452000,452000,0
|
|
20231219,124700,162151000,452000,452000,452000,452000,0
|
|
20231219,124600,162151000,452000,452000,452000,452000,1
|
|
20231219,124500,161699000,452000,452000,452000,452000,1
|
|
20231219,124400,161247000,452000,452000,452000,452000,2
|
|
20231219,124300,160343000,452000,452000,452000,452000,0
|
|
20231219,124200,160343000,452000,452000,452000,452000,0
|
|
20231219,124100,160343000,452000,452000,452000,452000,1
|
|
20231219,124000,159891000,452000,452000,452000,452000,0
|
|
20231219,123900,159891000,452000,452000,452000,452000,1
|
|
20231219,123800,159439000,452000,452000,452000,452000,2
|
|
20231219,123700,158535000,452000,452000,452000,452000,0
|
|
20231219,123600,158535000,452000,452000,452000,452000,0
|
|
20231219,123500,158535000,452000,452000,452000,452000,1
|
|
20231219,123400,158083000,452000,452000,452000,452000,1
|
|
20231219,123300,157631000,452000,452000,452000,452000,0
|
|
20231219,123200,157631000,452000,452000,452000,452000,2
|
|
20231219,123100,156727000,452000,452000,452000,452000,0
|
|
20231219,123000,156727000,452000,452000,452000,452000,1
|
|
20231219,122900,156275000,452000,452000,452000,452000,1
|
|
20231219,122800,155823000,452000,452000,452000,452000,1
|
|
20231219,122700,155371000,452000,452000,452000,452000,2
|
|
20231219,122600,154467000,452000,452000,452000,452000,0
|
|
20231219,122500,154467000,452000,452000,452000,452000,0
|
|
20231219,122400,154467000,452000,452000,452000,452000,0
|
|
20231219,122300,154467000,452000,452000,452000,452000,2
|
|
20231219,122200,153563000,452000,452000,452000,452000,1
|
|
20231219,122100,153111000,452000,452000,452000,452000,3
|
|
20231219,122000,151755000,452000,452000,452000,452000,0
|
|
20231219,121900,151755000,452000,452000,452000,452000,0
|
|
20231219,121800,151755000,452000,452000,452000,452000,1
|
|
20231219,121700,151303000,452000,452000,452000,452000,0
|
|
20231219,121600,151303000,452000,452000,452000,452000,1
|
|
20231219,121500,150851000,452000,452000,452000,452000,2
|
|
20231219,121400,149947000,452000,452000,452000,452000,0
|
|
20231219,121300,149947000,452000,452000,452000,452000,0
|
|
20231219,121200,149947000,452000,452000,452000,452000,1
|
|
20231219,121100,149495000,452000,452000,452000,452000,1
|
|
20231219,121000,149043000,452000,452000,452000,452000,0
|
|
20231219,120900,149043000,452000,452000,452000,452000,1
|
|
20231219,120800,148591000,452500,452500,452500,452500,0
|
|
20231219,120700,148591000,452500,452500,452500,452500,0
|
|
20231219,120600,148591000,452500,452500,452500,452500,1
|
|
20231219,120500,148138500,452000,452000,452000,452000,2
|
|
20231219,120400,147234500,452000,452000,452000,452000,0
|
|
20231219,120300,147234500,452000,452000,452000,452000,2
|
|
20231219,120200,146330500,452000,452000,452000,452000,0
|
|
20231219,120100,146330500,452000,452000,452000,452000,0
|
|
20231219,120000,146330500,452000,452000,452000,452000,1
|
|
20231219,115900,145878500,452500,452500,452500,452500,0
|
|
20231219,115800,145878500,452500,452500,452500,452500,0
|
|
20231219,115700,145878500,452500,452500,452500,452500,2
|
|
20231219,115600,144973500,452500,452500,452500,452500,0
|
|
20231219,115500,144973500,452500,452500,452500,452500,0
|
|
20231219,115400,144973500,452500,452500,452500,452500,1
|
|
20231219,115300,144521000,452500,452500,452500,452500,1
|
|
20231219,115200,144068500,452500,452500,452500,452500,0
|
|
20231219,115100,144068500,452500,452500,452500,452500,2
|
|
20231219,115000,143163500,452500,452500,452500,452500,0
|
|
20231219,114900,143163500,452500,452500,452500,452500,2
|
|
20231219,114800,142258500,452500,452500,452500,452500,1
|
|
20231219,114700,141806000,452500,452500,452500,452500,0
|
|
20231219,114600,141806000,452500,452500,452500,452500,0
|
|
20231219,114500,141806000,452500,452500,452500,452500,2
|
|
20231219,114400,140901000,452500,452500,452500,452500,0
|
|
20231219,114300,140901000,452500,452500,452500,452500,1
|
|
20231219,114200,140448500,452500,452500,452500,452500,1
|
|
20231219,114100,139996000,452500,452500,452500,452500,0
|
|
20231219,114000,139996000,452500,452500,452500,452500,1
|
|
20231219,113900,139543500,452500,452500,452500,452500,1
|
|
20231219,113800,139091000,452500,452500,452500,452500,0
|
|
20231219,113700,139091000,452500,452500,452500,452500,1
|
|
20231219,113600,138638500,452500,452500,452500,452500,2
|
|
20231219,113500,137733500,452500,452500,452500,452500,0
|
|
20231219,113400,137733500,452500,452500,452500,452500,2
|
|
20231219,113300,136828500,452000,452000,452000,452000,0
|
|
20231219,113200,136828500,452000,452000,452000,452000,0
|
|
20231219,113100,136828500,452000,452000,452000,452000,0
|
|
20231219,113000,136828500,452000,452000,452000,452000,0
|
|
20231219,112900,136828500,452000,452000,452000,452000,0
|
|
20231219,112800,136828500,452000,452000,452000,452000,2
|
|
20231219,112700,135924500,452000,452000,452000,452000,0
|
|
20231219,112600,135924500,452000,452000,452000,452000,0
|
|
20231219,112500,135924500,452000,452000,452000,452000,2
|
|
20231219,112400,135020500,452000,452000,452000,452000,0
|
|
20231219,112300,135020500,452000,452000,452000,452000,0
|
|
20231219,112200,135020500,452000,452500,452500,452000,2
|
|
20231219,112100,134116000,452500,452500,452500,452500,0
|
|
20231219,112000,134116000,452500,452500,452500,452500,1
|
|
20231219,111900,133663500,452500,452500,452500,452500,1
|
|
20231219,111800,133211000,452500,452500,452500,452500,0
|
|
20231219,111700,133211000,452500,452500,452500,452500,0
|
|
20231219,111600,133211000,452500,452500,452500,452500,2
|
|
20231219,111500,132306000,452500,452500,452500,452500,0
|
|
20231219,111400,132306000,452500,452500,452500,452500,1
|
|
20231219,111300,131853500,452500,452500,452500,452500,1
|
|
20231219,111200,131401000,452500,452500,452500,452500,2
|
|
20231219,111100,130496000,452500,452500,452500,452500,0
|
|
20231219,111000,130496000,452500,453000,453000,452500,3
|
|
20231219,110900,129138000,452500,452500,452500,452500,0
|
|
20231219,110800,129138000,452500,452500,452500,452500,1
|
|
20231219,110700,128685500,452500,452500,452500,452500,3
|
|
20231219,110600,127328000,452500,452500,452500,452500,0
|
|
20231219,110500,127328000,452500,452500,452500,452500,0
|
|
20231219,110400,127328000,452500,452500,452500,452500,2
|
|
20231219,110300,126423000,452500,452500,452500,452500,0
|
|
20231219,110200,126423000,452500,452500,452500,452500,3
|
|
20231219,110100,125065500,452500,452500,452500,452500,0
|
|
20231219,110000,125065500,452500,453000,453000,452500,4
|
|
20231219,105900,123255000,452500,452500,452500,452500,0
|
|
20231219,105800,123255000,452500,452500,452500,452500,2
|
|
20231219,105700,122350000,453000,453000,453000,453000,28
|
|
20231219,105600,109666000,453000,453000,453000,453000,1
|
|
20231219,105500,109213000,453500,453500,453500,453500,0
|
|
20231219,105400,109213000,453500,453500,453500,453500,0
|
|
20231219,105300,109213000,453500,453500,453500,453500,0
|
|
20231219,105200,109213000,453500,453500,453500,453500,1
|
|
20231219,105100,108759500,453500,453500,453500,453500,1
|
|
20231219,105000,108306000,453500,453500,453500,453500,2
|
|
20231219,104900,107399000,453500,453500,453500,453500,1
|
|
20231219,104800,106945500,454500,454500,454500,454500,0
|
|
20231219,104700,106945500,454500,454500,454500,454500,0
|
|
20231219,104600,106945500,454500,454500,454500,454500,0
|
|
20231219,104500,106945500,454500,454500,454500,454500,0
|
|
20231219,104400,106945500,454500,454500,454500,454500,0
|
|
20231219,104300,106945500,454500,454500,454500,454500,0
|
|
20231219,104200,106945500,454500,454500,454500,454500,0
|
|
20231219,104100,106945500,454500,453000,454500,453000,4
|
|
20231219,104000,105131500,453000,453000,453000,453000,1
|
|
20231219,103900,104678500,453000,453000,453000,453000,12
|
|
20231219,103800,99242500,453000,453000,453000,453000,1
|
|
20231219,103700,98789500,453000,453000,453000,453000,2
|
|
20231219,103600,97883500,453000,453000,453000,453000,0
|
|
20231219,103500,97883500,453000,453000,453000,453000,1
|
|
20231219,103400,97430500,453000,453000,453000,453000,0
|
|
20231219,103300,97430500,453000,453000,453000,453000,0
|
|
20231219,103200,97430500,453000,453000,453000,453000,0
|
|
20231219,103100,97430500,453000,453000,453000,453000,0
|
|
20231219,103000,97430500,453000,452500,453000,452500,8
|
|
20231219,102900,93808000,452500,452500,452500,452500,2
|
|
20231219,102800,92903000,452500,452000,452500,452000,6
|
|
20231219,102700,90188500,452000,452000,452000,452000,1
|
|
20231219,102600,89736500,452000,452000,452000,452000,0
|
|
20231219,102500,89736500,452000,452000,452000,452000,0
|
|
20231219,102400,89736500,452000,452000,452000,452000,0
|
|
20231219,102300,89736500,452000,452000,452000,452000,2
|
|
20231219,102200,88832500,452000,452000,452000,452000,1
|
|
20231219,102100,88380500,452000,452000,452000,452000,1
|
|
20231219,102000,87928500,452000,452000,452000,452000,0
|
|
20231219,101900,87928500,452000,452000,452000,452000,0
|
|
20231219,101800,87928500,452000,452000,452000,452000,0
|
|
20231219,101700,87928500,452000,452000,452000,452000,2
|
|
20231219,101600,87024500,452000,452000,452000,452000,2
|
|
20231219,101500,86120500,452000,452000,452000,452000,0
|
|
20231219,101400,86120500,452000,452000,452000,452000,1
|
|
20231219,101300,85668500,451500,451500,451500,451500,0
|
|
20231219,101200,85668500,451500,451500,451500,451500,0
|
|
20231219,101100,85668500,451500,451500,451500,451500,2
|
|
20231219,101000,84765500,451500,451500,451500,451500,1
|
|
20231219,100900,84314000,452000,452000,452000,452000,0
|
|
20231219,100800,84314000,452000,452000,452000,452000,1
|
|
20231219,100700,83862000,451500,451500,451500,451500,0
|
|
20231219,100600,83862000,451500,451500,451500,451500,1
|
|
20231219,100500,83410500,451500,451500,451500,451500,1
|
|
20231219,100400,82959000,451500,451500,451500,451500,2
|
|
20231219,100300,82056000,452000,452000,452000,452000,0
|
|
20231219,100200,82056000,452000,452000,452000,452000,0
|
|
20231219,100100,82056000,452000,452000,452000,452000,0
|
|
20231219,100000,82056000,452000,451000,452000,451000,6
|
|
20231219,095900,79346000,451000,451000,451000,451000,1
|
|
20231219,095800,78895000,451500,451500,451500,451500,0
|
|
20231219,095700,78895000,451500,451500,451500,451500,0
|
|
20231219,095600,78895000,451500,451500,451500,451500,1
|
|
20231219,095500,78443500,451500,451500,451500,451500,0
|
|
20231219,095400,78443500,451500,451500,451500,451500,1
|
|
20231219,095300,77992000,451500,451500,451500,451500,2
|
|
20231219,095200,77089000,451500,451500,451500,451500,0
|
|
20231219,095100,77089000,451500,451500,451500,451500,1
|
|
20231219,095000,76637500,451000,451000,451000,451000,0
|
|
20231219,094900,76637500,451000,451000,451000,451000,0
|
|
20231219,094800,76637500,451000,451000,451000,451000,2
|
|
20231219,094700,75735500,451000,451000,451000,451000,1
|
|
20231219,094600,75284500,451000,451000,451000,451000,0
|
|
20231219,094500,75284500,451000,451000,451000,451000,0
|
|
20231219,094400,75284500,451000,451000,451000,451000,0
|
|
20231219,094300,75284500,451000,451000,451000,451000,1
|
|
20231219,094200,74833500,450500,450500,450500,450500,2
|
|
20231219,094100,73932500,450500,450500,450500,450500,2
|
|
20231219,094000,73031500,450500,450500,450500,450500,0
|
|
20231219,093900,73031500,450500,450500,450500,450500,1
|
|
20231219,093800,72581000,450000,450000,450000,450000,0
|
|
20231219,093700,72581000,450000,450000,450000,450000,0
|
|
20231219,093600,72581000,450000,450000,450500,450000,3
|
|
20231219,093500,71230500,450000,450000,450000,450000,1
|
|
20231219,093400,70780500,450500,450500,450500,450500,0
|
|
20231219,093300,70780500,450500,450500,450500,450500,0
|
|
20231219,093200,70780500,450500,450500,450500,450500,2
|
|
20231219,093100,69879500,450000,450000,450000,450000,2
|
|
20231219,093000,68979500,450000,450000,450000,450000,1
|
|
20231219,092900,68529500,450500,450500,450500,450500,20
|
|
20231219,092800,59519500,451000,451000,451000,451000,2
|
|
20231219,092700,58617500,451000,451000,451000,451000,0
|
|
20231219,092600,58617500,451000,451000,451000,451000,20
|
|
20231219,092500,49597500,451000,451000,451000,451000,0
|
|
20231219,092400,49597500,451000,451000,451000,451000,5
|
|
20231219,092300,47342500,451000,451000,451000,451000,0
|
|
20231219,092200,47342500,451000,451000,451000,451000,1
|
|
20231219,092100,46891500,451000,451000,451000,451000,1
|
|
20231219,092000,46440500,451000,451000,451000,451000,0
|
|
20231219,091900,46440500,451000,451000,451000,451000,1
|
|
20231219,091800,45989500,450500,451000,451000,450500,43
|
|
20231219,091700,26598000,451000,451000,451000,451000,0
|
|
20231219,091600,26598000,451000,451000,451000,451000,20
|
|
20231219,091500,17578000,451000,451000,451000,451000,10
|
|
20231219,091400,13068000,451000,451000,451000,451000,14
|
|
20231219,091300,6754000,451500,451000,451500,451000,2
|
|
20231219,091200,5851500,452000,452000,452000,452000,1
|
|
20231219,091100,5399500,451500,451500,451500,451500,0
|
|
20231219,091000,5399500,451500,451500,451500,451500,0
|
|
20231219,090900,5399500,451500,451500,451500,451500,0
|
|
20231219,090800,5399500,451500,451500,451500,451500,0
|
|
20231219,090700,5399500,451500,449500,451500,449500,7
|
|
20231219,090600,2245000,451500,451500,451500,451500,0
|
|
20231219,090500,2245000,451500,451500,451500,451500,1
|
|
20231219,090400,1793500,447000,447000,447000,447000,0
|
|
20231219,090300,1793500,447000,447000,447000,447000,0
|
|
20231219,090200,1793500,447000,447000,447000,447000,0
|
|
20231219,090100,1793500,447000,450000,450000,447000,4
|
|
20231219,090000,0,452000,452000,452000,452000,0
|