584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184100,416638500,457500,457500,457500,457500,37
|
|
20231220,184000,416638500,457500,457500,457500,457500,0
|
|
20231220,183900,416638500,457500,457500,457500,457500,0
|
|
20231220,183800,416638500,457500,457500,457500,457500,0
|
|
20231220,183700,416638500,457500,457500,457500,457500,0
|
|
20231220,183600,416638500,457500,457500,457500,457500,0
|
|
20231220,183500,416638500,457500,457500,457500,457500,0
|
|
20231220,183400,416638500,457500,457500,457500,457500,0
|
|
20231220,183300,416638500,457500,457500,457500,457500,0
|
|
20231220,183200,416638500,457500,457500,457500,457500,0
|
|
20231220,183100,416638500,457500,457500,457500,457500,0
|
|
20231220,183000,416638500,457500,457500,457500,457500,0
|
|
20231220,182900,416638500,457500,457500,457500,457500,0
|
|
20231220,182800,416638500,457500,457500,457500,457500,0
|
|
20231220,182700,416638500,457500,457500,457500,457500,0
|
|
20231220,182600,416638500,457500,457500,457500,457500,0
|
|
20231220,182500,416638500,457500,457500,457500,457500,0
|
|
20231220,182400,416638500,457500,457500,457500,457500,0
|
|
20231220,182300,416638500,457500,457500,457500,457500,0
|
|
20231220,182200,416638500,457500,457500,457500,457500,0
|
|
20231220,182100,416638500,457500,457500,457500,457500,0
|
|
20231220,182000,416638500,457500,457500,457500,457500,0
|
|
20231220,181900,416638500,457500,457500,457500,457500,0
|
|
20231220,181800,416638500,457500,457500,457500,457500,0
|
|
20231220,181700,416638500,457500,457500,457500,457500,0
|
|
20231220,181600,416638500,457500,457500,457500,457500,0
|
|
20231220,181500,416638500,457500,457500,457500,457500,0
|
|
20231220,181400,416638500,457500,457500,457500,457500,0
|
|
20231220,181300,416638500,457500,457500,457500,457500,0
|
|
20231220,181200,416638500,457500,457500,457500,457500,0
|
|
20231220,181100,416638500,457500,457500,457500,457500,37
|
|
20231220,181000,416638500,457500,457500,457500,457500,0
|
|
20231220,180900,416638500,457500,457500,457500,457500,0
|
|
20231220,180800,416638500,457500,457500,457500,457500,0
|
|
20231220,180700,416638500,457500,457500,457500,457500,0
|
|
20231220,180600,416638500,457500,457500,457500,457500,0
|
|
20231220,180500,416638500,457500,457500,457500,457500,0
|
|
20231220,180400,416638500,457500,457500,457500,457500,0
|
|
20231220,180300,416638500,457500,457500,457500,457500,0
|
|
20231220,180200,416638500,457500,457500,457500,457500,0
|
|
20231220,180100,416638500,457500,457500,457500,457500,0
|
|
20231220,180000,416638500,457500,457500,457500,457500,0
|
|
20231220,175900,416638500,457500,457500,457500,457500,0
|
|
20231220,175800,416638500,457500,457500,457500,457500,0
|
|
20231220,175700,416638500,457500,457500,457500,457500,0
|
|
20231220,175600,416638500,457500,457500,457500,457500,0
|
|
20231220,175500,416638500,457500,457500,457500,457500,0
|
|
20231220,175400,416638500,457500,457500,457500,457500,0
|
|
20231220,175300,416638500,457500,457500,457500,457500,0
|
|
20231220,175200,416638500,457500,457500,457500,457500,0
|
|
20231220,175100,416638500,457500,457500,457500,457500,0
|
|
20231220,175000,416638500,457500,457500,457500,457500,0
|
|
20231220,174900,416638500,457500,457500,457500,457500,0
|
|
20231220,174800,416638500,457500,457500,457500,457500,0
|
|
20231220,174700,416638500,457500,457500,457500,457500,0
|
|
20231220,174600,416638500,457500,457500,457500,457500,0
|
|
20231220,174500,416638500,457500,457500,457500,457500,0
|
|
20231220,174400,416638500,457500,457500,457500,457500,0
|
|
20231220,174300,416638500,457500,457500,457500,457500,0
|
|
20231220,174200,416638500,457500,457500,457500,457500,0
|
|
20231220,174100,416638500,457500,457500,457500,457500,37
|
|
20231220,174000,416638500,457500,457500,457500,457500,0
|
|
20231220,173900,416638500,457500,457500,457500,457500,0
|
|
20231220,173800,416638500,457500,457500,457500,457500,0
|
|
20231220,173700,416638500,457500,457500,457500,457500,0
|
|
20231220,173600,416638500,457500,457500,457500,457500,0
|
|
20231220,173500,416638500,457500,457500,457500,457500,0
|
|
20231220,173400,416638500,457500,457500,457500,457500,0
|
|
20231220,173300,416638500,457500,457500,457500,457500,0
|
|
20231220,173200,416638500,457500,457500,457500,457500,0
|
|
20231220,173100,416638500,457500,457500,457500,457500,0
|
|
20231220,173000,416638500,457500,457500,457500,457500,0
|
|
20231220,172900,416638500,457500,457500,457500,457500,0
|
|
20231220,172800,416638500,457500,457500,457500,457500,0
|
|
20231220,172700,416638500,457500,457500,457500,457500,0
|
|
20231220,172600,416638500,457500,457500,457500,457500,0
|
|
20231220,172500,416638500,457500,457500,457500,457500,0
|
|
20231220,172400,416638500,457500,457500,457500,457500,0
|
|
20231220,172300,416638500,457500,457500,457500,457500,0
|
|
20231220,172200,416638500,457500,457500,457500,457500,0
|
|
20231220,172100,416638500,457500,457500,457500,457500,0
|
|
20231220,172000,416638500,457500,457500,457500,457500,0
|
|
20231220,171900,416638500,457500,457500,457500,457500,0
|
|
20231220,171800,416638500,457500,457500,457500,457500,0
|
|
20231220,171700,416638500,457500,457500,457500,457500,0
|
|
20231220,171600,416638500,457500,457500,457500,457500,0
|
|
20231220,171500,416638500,457500,457500,457500,457500,0
|
|
20231220,171400,416638500,457500,457500,457500,457500,0
|
|
20231220,171300,416638500,457500,457500,457500,457500,0
|
|
20231220,171200,416638500,457500,457500,457500,457500,0
|
|
20231220,171100,416638500,457500,457500,457500,457500,37
|
|
20231220,171000,416638500,457500,457500,457500,457500,0
|
|
20231220,170900,416638500,457500,457500,457500,457500,0
|
|
20231220,170800,416638500,457500,457500,457500,457500,0
|
|
20231220,170700,416638500,457500,457500,457500,457500,0
|
|
20231220,170600,416638500,457500,457500,457500,457500,0
|
|
20231220,170500,416638500,457500,457500,457500,457500,0
|
|
20231220,170400,416638500,457500,457500,457500,457500,0
|
|
20231220,170300,416638500,457500,457500,457500,457500,0
|
|
20231220,170200,416638500,457500,457500,457500,457500,0
|
|
20231220,170100,416638500,457500,457500,457500,457500,0
|
|
20231220,170000,416638500,457500,457500,457500,457500,0
|
|
20231220,165900,416638500,457500,457500,457500,457500,0
|
|
20231220,165800,416638500,457500,457500,457500,457500,0
|
|
20231220,165700,416638500,457500,457500,457500,457500,0
|
|
20231220,165600,416638500,457500,457500,457500,457500,0
|
|
20231220,165500,416638500,457500,457500,457500,457500,0
|
|
20231220,165400,416638500,457500,457500,457500,457500,0
|
|
20231220,165300,416638500,457500,457500,457500,457500,0
|
|
20231220,165200,416638500,457500,457500,457500,457500,0
|
|
20231220,165100,416638500,457500,457500,457500,457500,0
|
|
20231220,165000,416638500,457500,457500,457500,457500,0
|
|
20231220,164900,416638500,457500,457500,457500,457500,0
|
|
20231220,164800,416638500,457500,457500,457500,457500,0
|
|
20231220,164700,416638500,457500,457500,457500,457500,0
|
|
20231220,164600,416638500,457500,457500,457500,457500,0
|
|
20231220,164500,416638500,457500,457500,457500,457500,0
|
|
20231220,164400,416638500,457500,457500,457500,457500,0
|
|
20231220,164300,416638500,457500,457500,457500,457500,0
|
|
20231220,164200,416638500,457500,457500,457500,457500,0
|
|
20231220,164100,416638500,457500,457500,457500,457500,37
|
|
20231220,164000,416638500,457500,457500,457500,457500,0
|
|
20231220,163900,416638500,457500,457500,457500,457500,0
|
|
20231220,163800,416638500,457500,457500,457500,457500,0
|
|
20231220,163700,416638500,457500,457500,457500,457500,0
|
|
20231220,163600,416638500,457500,457500,457500,457500,0
|
|
20231220,163500,416638500,457500,457500,457500,457500,0
|
|
20231220,163400,416638500,457500,457500,457500,457500,0
|
|
20231220,163300,416638500,457500,457500,457500,457500,0
|
|
20231220,163200,416638500,457500,457500,457500,457500,0
|
|
20231220,163100,416638500,457500,457500,457500,457500,0
|
|
20231220,163000,416638500,457500,457500,457500,457500,0
|
|
20231220,162900,416638500,457500,457500,457500,457500,0
|
|
20231220,162800,416638500,457500,457500,457500,457500,0
|
|
20231220,162700,416638500,457500,457500,457500,457500,0
|
|
20231220,162600,416638500,457500,457500,457500,457500,0
|
|
20231220,162500,416638500,457500,457500,457500,457500,0
|
|
20231220,162400,416638500,457500,457500,457500,457500,0
|
|
20231220,162300,416638500,457500,457500,457500,457500,0
|
|
20231220,162200,416638500,457500,457500,457500,457500,0
|
|
20231220,162100,416638500,457500,457500,457500,457500,0
|
|
20231220,162000,416638500,457500,457500,457500,457500,0
|
|
20231220,161900,416638500,457500,457500,457500,457500,0
|
|
20231220,161800,416638500,457500,457500,457500,457500,0
|
|
20231220,161700,416638500,457500,457500,457500,457500,0
|
|
20231220,161600,416638500,457500,457500,457500,457500,0
|
|
20231220,161500,416638500,457500,457500,457500,457500,0
|
|
20231220,161400,416638500,457500,457500,457500,457500,0
|
|
20231220,161300,416638500,457500,457500,457500,457500,0
|
|
20231220,161200,416638500,457500,457500,457500,457500,0
|
|
20231220,161100,416638500,457500,457500,457500,457500,37
|
|
20231220,161000,416638500,457500,457500,457500,457500,0
|
|
20231220,160900,416638500,457500,457500,457500,457500,0
|
|
20231220,160800,416638500,457500,457500,457500,457500,0
|
|
20231220,160700,416638500,457500,457500,457500,457500,0
|
|
20231220,160600,416638500,457500,457500,457500,457500,0
|
|
20231220,160500,416638500,457500,457500,457500,457500,0
|
|
20231220,160400,416638500,457500,457500,457500,457500,0
|
|
20231220,160300,416638500,457500,457500,457500,457500,0
|
|
20231220,160200,416638500,457500,457500,457500,457500,0
|
|
20231220,160100,416638500,457500,457500,457500,457500,0
|
|
20231220,160000,416638500,457500,457500,457500,457500,0
|
|
20231220,155900,416638500,457500,457500,457500,457500,0
|
|
20231220,155800,416638500,457500,457500,457500,457500,0
|
|
20231220,155700,416638500,457500,457500,457500,457500,0
|
|
20231220,155600,416638500,457500,457500,457500,457500,0
|
|
20231220,155500,416638500,457500,457500,457500,457500,0
|
|
20231220,155400,416638500,457500,457500,457500,457500,0
|
|
20231220,155300,416638500,457500,457500,457500,457500,0
|
|
20231220,155200,416638500,457500,457500,457500,457500,0
|
|
20231220,155100,416638500,457500,457500,457500,457500,0
|
|
20231220,155000,416638500,457500,457500,457500,457500,0
|
|
20231220,154900,416638500,457500,457500,457500,457500,0
|
|
20231220,154800,416638500,457500,457500,457500,457500,0
|
|
20231220,154700,416638500,457500,457500,457500,457500,0
|
|
20231220,154600,416638500,457500,457500,457500,457500,0
|
|
20231220,154500,416638500,457500,457500,457500,457500,0
|
|
20231220,154400,416638500,457500,457500,457500,457500,0
|
|
20231220,154300,416638500,457500,457500,457500,457500,0
|
|
20231220,154200,416638500,457500,457500,457500,457500,0
|
|
20231220,154100,416638500,457500,457500,457500,457500,37
|
|
20231220,154000,416638500,457500,457500,457500,457500,0
|
|
20231220,153900,416638500,457500,457500,457500,457500,0
|
|
20231220,153800,416638500,457500,457500,457500,457500,0
|
|
20231220,153700,416638500,457500,457500,457500,457500,0
|
|
20231220,153600,416638500,457500,457500,457500,457500,0
|
|
20231220,153500,416638500,457500,457500,457500,457500,0
|
|
20231220,153400,416638500,457500,457500,457500,457500,0
|
|
20231220,153300,416638500,457500,457500,457500,457500,0
|
|
20231220,153200,416638500,457500,457500,457500,457500,0
|
|
20231220,153100,416638500,457500,457500,457500,457500,0
|
|
20231220,153000,416638500,457500,457500,457500,457500,37
|
|
20231220,152900,399711000,453000,453000,453000,453000,0
|
|
20231220,152800,399711000,453000,453000,453000,453000,0
|
|
20231220,152700,399711000,453000,453000,453000,453000,0
|
|
20231220,152600,399711000,453000,453000,453000,453000,0
|
|
20231220,152500,399711000,453000,453000,453000,453000,0
|
|
20231220,152400,399711000,453000,453000,453000,453000,0
|
|
20231220,152300,399711000,453000,453000,453000,453000,0
|
|
20231220,152200,399711000,453000,453000,453000,453000,0
|
|
20231220,152100,399711000,453000,453000,453000,453000,0
|
|
20231220,152000,399711000,453000,453000,453000,453000,0
|
|
20231220,151900,399711000,453000,453000,453000,453000,1
|
|
20231220,151800,399258000,453000,453000,453000,453000,2
|
|
20231220,151700,398352000,453000,453000,453000,453000,6
|
|
20231220,151600,395634000,453500,453500,453500,453500,9
|
|
20231220,151500,391552500,453500,453500,453500,453500,7
|
|
20231220,151400,388378000,453500,453000,453500,453000,7
|
|
20231220,151300,385204000,453000,453000,453000,453000,6
|
|
20231220,151200,382486000,453000,453000,453500,453000,5
|
|
20231220,151100,380220000,453000,453000,453000,453000,5
|
|
20231220,151000,377955000,453000,453000,453000,453000,8
|
|
20231220,150900,374331000,453000,453000,453000,453000,1
|
|
20231220,150800,373878000,453000,452500,453000,452500,9
|
|
20231220,150700,369803500,452500,452500,452500,452500,6
|
|
20231220,150600,367088500,452500,452500,452500,452500,5
|
|
20231220,150500,364826000,452500,452500,452500,452500,7
|
|
20231220,150400,361658500,452500,452500,452500,452500,4
|
|
20231220,150300,359848500,452500,452500,452500,452500,5
|
|
20231220,150200,357586000,452500,452500,452500,452500,6
|
|
20231220,150100,354871000,452500,452500,452500,452500,5
|
|
20231220,150000,352608500,452500,452500,452500,452500,9
|
|
20231220,145900,348536000,452500,452500,452500,452500,2
|
|
20231220,145800,347631000,452500,453000,453000,452500,3
|
|
20231220,145700,346272500,452500,453000,453000,452500,2
|
|
20231220,145600,345367000,452500,453000,453000,452500,3
|
|
20231220,145500,344009000,453000,453000,453000,453000,2
|
|
20231220,145400,343103000,453500,453500,453500,453500,1
|
|
20231220,145300,342649500,453000,453500,456000,453000,12
|
|
20231220,145200,337188500,452500,453500,453500,452500,3
|
|
20231220,145100,335829500,452500,452500,452500,452500,2
|
|
20231220,145000,334924500,452500,452500,452500,452500,1
|
|
20231220,144900,334472000,452500,452500,452500,452500,2
|
|
20231220,144800,333567000,452500,452500,452500,452500,1
|
|
20231220,144700,333114500,453000,452500,453000,452500,9
|
|
20231220,144600,329038000,453000,453000,453000,453000,1
|
|
20231220,144500,328585000,452500,454000,454000,452500,3
|
|
20231220,144400,327226000,452500,452500,452500,452500,1
|
|
20231220,144300,326773500,452500,453000,453000,452500,4
|
|
20231220,144200,324962000,453000,453000,453000,453000,1
|
|
20231220,144100,324509000,453000,453500,453500,453000,3
|
|
20231220,144000,323149500,453500,453500,453500,453500,3
|
|
20231220,143900,321789000,453000,453000,453000,453000,3
|
|
20231220,143800,320430000,453000,453000,453000,453000,1
|
|
20231220,143700,319977000,453500,453000,453500,453000,4
|
|
20231220,143600,318164500,453000,453500,453500,453000,2
|
|
20231220,143500,317258000,452500,452500,452500,452500,3
|
|
20231220,143400,315900500,453000,453000,453000,453000,1
|
|
20231220,143300,315447500,454500,454500,454500,452500,5
|
|
20231220,143200,313181000,453000,453000,453000,453000,1
|
|
20231220,143100,312728000,453000,453500,453500,453000,6
|
|
20231220,143000,310008000,453000,453000,453000,453000,1
|
|
20231220,142900,309555000,453000,453000,453000,453000,2
|
|
20231220,142800,308649000,453000,453500,453500,453000,41
|
|
20231220,142700,290072500,453500,453500,453500,453500,8
|
|
20231220,142600,286444500,453500,453500,453500,453500,2
|
|
20231220,142500,285537500,453500,453500,453500,453500,2
|
|
20231220,142400,284630500,453500,453500,453500,453500,1
|
|
20231220,142300,284177000,453500,453500,453500,453500,2
|
|
20231220,142200,283270000,453500,453500,453500,453500,1
|
|
20231220,142100,282816500,453500,453500,453500,453500,2
|
|
20231220,142000,281909500,454000,454000,454000,454000,2
|
|
20231220,141900,281001500,454000,453500,454000,453500,8
|
|
20231220,141800,277370500,454000,454000,454000,454000,1
|
|
20231220,141700,276916500,454000,454000,454000,454000,3
|
|
20231220,141600,275554500,454000,454000,454000,454000,1
|
|
20231220,141500,275100500,454000,454000,454000,454000,2
|
|
20231220,141400,274192500,454000,454000,454000,454000,1
|
|
20231220,141300,273738500,454000,454000,454000,454000,2
|
|
20231220,141200,272830500,454000,454000,454000,454000,1
|
|
20231220,141100,272376500,454000,454000,454000,454000,3
|
|
20231220,141000,271014500,454000,454000,454000,454000,1
|
|
20231220,140900,270560500,454000,454000,454000,454000,3
|
|
20231220,140800,269198500,454000,455000,455000,454000,2
|
|
20231220,140700,268289500,454500,454000,454500,454000,3
|
|
20231220,140600,266927000,454000,454000,454000,454000,1
|
|
20231220,140500,266473000,454500,454000,454500,454000,4
|
|
20231220,140400,264656500,454000,454000,454000,454000,2
|
|
20231220,140300,263748500,454500,454000,454500,454000,3
|
|
20231220,140200,262385500,454000,454000,454000,454000,2
|
|
20231220,140100,261477500,454000,454000,454000,454000,2
|
|
20231220,140000,260569500,454000,454000,454000,454000,3
|
|
20231220,135900,259207500,454000,454000,454000,454000,1
|
|
20231220,135800,258753500,454000,454000,454000,454000,3
|
|
20231220,135700,257391500,454000,454000,454000,454000,1
|
|
20231220,135600,256937500,454000,454000,454000,454000,3
|
|
20231220,135500,255575500,454000,454000,454000,454000,1
|
|
20231220,135400,255121500,454000,454000,454000,454000,8
|
|
20231220,135300,251489500,454000,454000,454000,454000,1
|
|
20231220,135200,251035500,454000,454000,454000,454000,3
|
|
20231220,135100,249673500,454000,454000,454000,454000,0
|
|
20231220,135000,249673500,454000,454500,454500,454000,52
|
|
20231220,134900,226061000,454500,454500,454500,454500,0
|
|
20231220,134800,226061000,454500,454500,454500,454500,8
|
|
20231220,134700,222425000,454500,454500,454500,454500,2
|
|
20231220,134600,221516000,454500,455000,455000,454500,4
|
|
20231220,134500,219697500,455500,455500,455500,455500,42
|
|
20231220,134400,200566500,455500,455500,455500,455500,5
|
|
20231220,134300,198289000,455500,455500,455500,455500,0
|
|
20231220,134200,198289000,455500,455500,455500,455500,4
|
|
20231220,134100,196467000,455500,455500,455500,455500,1
|
|
20231220,134000,196011500,455500,456000,456000,455500,3
|
|
20231220,133900,194644500,456000,455500,456000,455500,2
|
|
20231220,133800,193733000,455500,455500,455500,455500,3
|
|
20231220,133700,192366500,455500,455500,455500,455500,1
|
|
20231220,133600,191911000,455500,455500,455500,455500,3
|
|
20231220,133500,190544500,455500,455500,455500,455500,1
|
|
20231220,133400,190089000,455500,455500,455500,455500,3
|
|
20231220,133300,188722500,455500,455500,455500,455500,1
|
|
20231220,133200,188267000,455500,455500,455500,455500,3
|
|
20231220,133100,186900500,455500,455500,455500,455500,1
|
|
20231220,133000,186445000,455500,455500,455500,455500,4
|
|
20231220,132900,184623000,455500,455500,455500,455500,0
|
|
20231220,132800,184623000,455500,455000,455500,455000,15
|
|
20231220,132700,177793500,454500,454500,454500,454500,0
|
|
20231220,132600,177793500,454500,454500,454500,454500,3
|
|
20231220,132500,176430000,454500,454500,454500,454500,0
|
|
20231220,132400,176430000,454500,455500,455500,454500,10
|
|
20231220,132300,171876000,456500,456500,456500,456500,0
|
|
20231220,132200,171876000,456500,457000,457000,456500,14
|
|
20231220,132100,165482500,457500,457500,457500,457500,0
|
|
20231220,132000,165482500,457500,457500,457500,457000,9
|
|
20231220,131900,161365500,457500,457000,457500,457000,7
|
|
20231220,131800,158165000,457000,457000,457000,457000,0
|
|
20231220,131700,158165000,457000,457000,457000,457000,1
|
|
20231220,131600,157708000,457000,457000,457000,457000,0
|
|
20231220,131500,157708000,457000,457000,457000,457000,0
|
|
20231220,131400,157708000,457000,457000,457000,457000,0
|
|
20231220,131300,157708000,457000,457000,457000,457000,2
|
|
20231220,131200,156794000,456500,456500,456500,456500,0
|
|
20231220,131100,156794000,456500,455500,456500,455500,11
|
|
20231220,131000,151778000,455500,455500,455500,455500,0
|
|
20231220,130900,151778000,455500,455500,455500,455500,0
|
|
20231220,130800,151778000,455500,455500,455500,455500,0
|
|
20231220,130700,151778000,455500,455500,455500,455500,0
|
|
20231220,130600,151778000,455500,455500,455500,455500,0
|
|
20231220,130500,151778000,455500,455500,455500,455500,0
|
|
20231220,130400,151778000,455500,455500,455500,455500,0
|
|
20231220,130300,151778000,455500,455500,455500,455500,0
|
|
20231220,130200,151778000,455500,455500,455500,455500,0
|
|
20231220,130100,151778000,455500,455500,455500,455500,0
|
|
20231220,130000,151778000,455500,455500,455500,455500,1
|
|
20231220,125900,151322500,454500,454500,454500,454500,0
|
|
20231220,125800,151322500,454500,454500,454500,454500,0
|
|
20231220,125700,151322500,454500,454500,454500,454500,0
|
|
20231220,125600,151322500,454500,454500,454500,454500,0
|
|
20231220,125500,151322500,454500,454500,454500,454500,0
|
|
20231220,125400,151322500,454500,454500,454500,454500,0
|
|
20231220,125300,151322500,454500,454500,454500,454500,0
|
|
20231220,125200,151322500,454500,454500,454500,454500,0
|
|
20231220,125100,151322500,454500,454500,454500,454500,0
|
|
20231220,125000,151322500,454500,454500,454500,454500,0
|
|
20231220,124900,151322500,454500,454500,454500,454500,0
|
|
20231220,124800,151322500,454500,454500,454500,454500,0
|
|
20231220,124700,151322500,454500,454500,454500,454500,0
|
|
20231220,124600,151322500,454500,454500,454500,454500,0
|
|
20231220,124500,151322500,454500,454500,454500,454500,0
|
|
20231220,124400,151322500,454500,454500,454500,454500,0
|
|
20231220,124300,151322500,454500,454500,454500,454500,0
|
|
20231220,124200,151322500,454500,454500,454500,454500,0
|
|
20231220,124100,151322500,454500,454500,454500,454500,0
|
|
20231220,124000,151322500,454500,454500,454500,454500,0
|
|
20231220,123900,151322500,454500,454500,454500,454500,0
|
|
20231220,123800,151322500,454500,454500,454500,454500,0
|
|
20231220,123700,151322500,454500,454500,454500,454500,0
|
|
20231220,123600,151322500,454500,454500,454500,454500,0
|
|
20231220,123500,151322500,454500,454500,454500,454500,0
|
|
20231220,123400,151322500,454500,454500,454500,454500,0
|
|
20231220,123300,151322500,454500,454500,454500,454500,0
|
|
20231220,123200,151322500,454500,454500,454500,454500,0
|
|
20231220,123100,151322500,454500,454500,454500,454500,0
|
|
20231220,123000,151322500,454500,454500,454500,454500,0
|
|
20231220,122900,151322500,454500,454500,454500,454500,0
|
|
20231220,122800,151322500,454500,454500,454500,454500,0
|
|
20231220,122700,151322500,454500,454500,454500,454500,0
|
|
20231220,122600,151322500,454500,454500,454500,454500,0
|
|
20231220,122500,151322500,454500,454500,454500,454500,0
|
|
20231220,122400,151322500,454500,454500,454500,454500,2
|
|
20231220,122300,150413500,454500,454500,454500,454500,0
|
|
20231220,122200,150413500,454500,454500,454500,454500,0
|
|
20231220,122100,150413500,454500,454500,454500,454500,0
|
|
20231220,122000,150413500,454500,454500,454500,454500,0
|
|
20231220,121900,150413500,454500,454500,454500,454500,0
|
|
20231220,121800,150413500,454500,454500,454500,454500,0
|
|
20231220,121700,150413500,454500,454500,454500,454500,0
|
|
20231220,121600,150413500,454500,454500,454500,454500,0
|
|
20231220,121500,150413500,454500,454500,454500,454500,0
|
|
20231220,121400,150413500,454500,454500,454500,454500,8
|
|
20231220,121300,146777500,455000,455000,455000,455000,0
|
|
20231220,121200,146777500,455000,455000,455000,455000,0
|
|
20231220,121100,146777500,455000,455000,455000,455000,0
|
|
20231220,121000,146777500,455000,455000,455000,455000,9
|
|
20231220,120900,142682500,456000,456000,456000,456000,0
|
|
20231220,120800,142682500,456000,456000,456000,456000,3
|
|
20231220,120700,141314500,456000,456000,456000,456000,0
|
|
20231220,120600,141314500,456000,456000,456000,456000,0
|
|
20231220,120500,141314500,456000,456000,456000,456000,0
|
|
20231220,120400,141314500,456000,456000,456000,456000,4
|
|
20231220,120300,139490500,456000,456000,456000,456000,0
|
|
20231220,120200,139490500,456000,456000,456000,456000,0
|
|
20231220,120100,139490500,456000,456000,456000,456000,0
|
|
20231220,120000,139490500,456000,456000,456000,456000,0
|
|
20231220,115900,139490500,456000,456000,456000,456000,0
|
|
20231220,115800,139490500,456000,456000,456000,456000,0
|
|
20231220,115700,139490500,456000,456000,456000,456000,0
|
|
20231220,115600,139490500,456000,456000,456000,456000,0
|
|
20231220,115500,139490500,456000,456000,456000,456000,0
|
|
20231220,115400,139490500,456000,456000,456000,456000,4
|
|
20231220,115300,137666500,455000,455000,455000,455000,0
|
|
20231220,115200,137666500,455000,455000,455000,455000,0
|
|
20231220,115100,137666500,455000,455000,455000,455000,0
|
|
20231220,115000,137666500,455000,455000,455000,455000,4
|
|
20231220,114900,135846500,455000,455000,455000,455000,0
|
|
20231220,114800,135846500,455000,455000,455000,455000,0
|
|
20231220,114700,135846500,455000,455000,455000,455000,0
|
|
20231220,114600,135846500,455000,455000,455000,455000,0
|
|
20231220,114500,135846500,455000,455000,455000,455000,0
|
|
20231220,114400,135846500,455000,455000,455000,455000,0
|
|
20231220,114300,135846500,455000,455000,455000,455000,1
|
|
20231220,114200,135391500,455500,455500,455500,455500,0
|
|
20231220,114100,135391500,455500,455500,455500,455500,0
|
|
20231220,114000,135391500,455500,455500,455500,455500,0
|
|
20231220,113900,135391500,455500,455500,455500,455500,1
|
|
20231220,113800,134936000,455000,455000,455000,455000,0
|
|
20231220,113700,134936000,455000,455000,455000,455000,1
|
|
20231220,113600,134481000,455500,455500,455500,455500,1
|
|
20231220,113500,134025500,456000,456000,456000,456000,0
|
|
20231220,113400,134025500,456000,456000,456000,456000,0
|
|
20231220,113300,134025500,456000,456000,456000,456000,2
|
|
20231220,113200,133113500,456000,456000,456000,456000,0
|
|
20231220,113100,133113500,456000,456000,456000,456000,0
|
|
20231220,113000,133113500,456000,456000,456000,456000,0
|
|
20231220,112900,133113500,456000,456000,456000,456000,0
|
|
20231220,112800,133113500,456000,456000,456000,456000,1
|
|
20231220,112700,132657500,456000,456000,456000,456000,0
|
|
20231220,112600,132657500,456000,456000,456000,456000,0
|
|
20231220,112500,132657500,456000,456000,456000,456000,0
|
|
20231220,112400,132657500,456000,456000,456000,456000,0
|
|
20231220,112300,132657500,456000,456000,456000,456000,0
|
|
20231220,112200,132657500,456000,456000,456000,456000,0
|
|
20231220,112100,132657500,456000,456000,456000,456000,0
|
|
20231220,112000,132657500,456000,456000,456000,456000,0
|
|
20231220,111900,132657500,456000,456000,456000,456000,0
|
|
20231220,111800,132657500,456000,456000,456000,456000,0
|
|
20231220,111700,132657500,456000,456000,456000,456000,0
|
|
20231220,111600,132657500,456000,456000,456000,456000,0
|
|
20231220,111500,132657500,456000,456000,456000,456000,0
|
|
20231220,111400,132657500,456000,456000,456000,456000,14
|
|
20231220,111300,126273500,456500,456500,456500,456500,0
|
|
20231220,111200,126273500,456500,456500,456500,456500,0
|
|
20231220,111100,126273500,456500,456500,456500,456500,1
|
|
20231220,111000,125817000,456500,456500,456500,456500,0
|
|
20231220,110900,125817000,456500,456500,456500,456500,0
|
|
20231220,110800,125817000,456500,456500,456500,456500,1
|
|
20231220,110700,125360500,457500,457500,457500,457500,0
|
|
20231220,110600,125360500,457500,457500,457500,457500,0
|
|
20231220,110500,125360500,457500,457500,457500,457500,0
|
|
20231220,110400,125360500,457500,457500,457500,457500,0
|
|
20231220,110300,125360500,457500,457500,457500,457500,0
|
|
20231220,110200,125360500,457500,457500,457500,457500,0
|
|
20231220,110100,125360500,457500,457500,457500,457500,0
|
|
20231220,110000,125360500,457500,457500,457500,457500,0
|
|
20231220,105900,125360500,457500,457500,457500,457500,0
|
|
20231220,105800,125360500,457500,457500,457500,457500,0
|
|
20231220,105700,125360500,457500,457500,457500,457500,0
|
|
20231220,105600,125360500,457500,457500,457500,457500,0
|
|
20231220,105500,125360500,457500,457500,457500,457500,1
|
|
20231220,105400,124903000,455000,455000,455000,455000,0
|
|
20231220,105300,124903000,455000,455000,455000,455000,0
|
|
20231220,105200,124903000,455000,455000,455000,455000,0
|
|
20231220,105100,124903000,455000,455000,455000,455000,0
|
|
20231220,105000,124903000,455000,455000,455000,455000,0
|
|
20231220,104900,124903000,455000,455000,455000,455000,0
|
|
20231220,104800,124903000,455000,455000,455000,455000,0
|
|
20231220,104700,124903000,455000,455000,455000,455000,0
|
|
20231220,104600,124903000,455000,455000,455000,455000,0
|
|
20231220,104500,124903000,455000,455000,455000,455000,0
|
|
20231220,104400,124903000,455000,455000,455000,455000,0
|
|
20231220,104300,124903000,455000,455000,455000,455000,0
|
|
20231220,104200,124903000,455000,455000,455000,455000,0
|
|
20231220,104100,124903000,455000,455000,455000,455000,1
|
|
20231220,104000,124448000,458000,458000,458000,458000,0
|
|
20231220,103900,124448000,458000,458000,458000,458000,0
|
|
20231220,103800,124448000,458000,458000,458000,458000,0
|
|
20231220,103700,124448000,458000,458000,458000,458000,0
|
|
20231220,103600,124448000,458000,458000,458000,458000,0
|
|
20231220,103500,124448000,458000,458000,458000,458000,0
|
|
20231220,103400,124448000,458000,458000,458000,458000,1
|
|
20231220,103300,123990000,459000,459000,459000,459000,0
|
|
20231220,103200,123990000,459000,459000,459000,459000,0
|
|
20231220,103100,123990000,459000,459000,459000,459000,0
|
|
20231220,103000,123990000,459000,459000,459000,459000,0
|
|
20231220,102900,123990000,459000,459000,459000,459000,0
|
|
20231220,102800,123990000,459000,459000,459000,459000,16
|
|
20231220,102700,116646000,459000,457000,459000,457000,34
|
|
20231220,102600,101068500,456500,456500,456500,456500,1
|
|
20231220,102500,100612000,456500,456500,456500,456500,0
|
|
20231220,102400,100612000,456500,456500,456500,456500,0
|
|
20231220,102300,100612000,456500,456500,456500,456500,0
|
|
20231220,102200,100612000,456500,456500,456500,456500,2
|
|
20231220,102100,99699000,456500,456500,456500,456500,0
|
|
20231220,102000,99699000,456500,456500,456500,456500,0
|
|
20231220,101900,99699000,456500,456500,456500,456500,0
|
|
20231220,101800,99699000,456500,456500,456500,456500,0
|
|
20231220,101700,99699000,456500,456500,456500,456500,0
|
|
20231220,101600,99699000,456500,456500,456500,456500,0
|
|
20231220,101500,99699000,456500,456500,456500,456500,0
|
|
20231220,101400,99699000,456500,456500,456500,456500,1
|
|
20231220,101300,99242500,455500,455500,455500,455500,0
|
|
20231220,101200,99242500,455500,455500,455500,455500,0
|
|
20231220,101100,99242500,455500,455000,455500,455000,9
|
|
20231220,101000,95143500,455000,455000,455000,455000,0
|
|
20231220,100900,95143500,455000,455000,455000,454500,24
|
|
20231220,100800,84226500,455500,455500,455500,455500,0
|
|
20231220,100700,84226500,455500,455500,455500,455500,0
|
|
20231220,100600,84226500,455500,455500,455500,455500,0
|
|
20231220,100500,84226500,455500,455500,455500,455500,1
|
|
20231220,100400,83771000,453000,453000,453000,453000,0
|
|
20231220,100300,83771000,453000,454500,456000,453000,104
|
|
20231220,100200,36365500,454500,454500,454500,454500,0
|
|
20231220,100100,36365500,454500,454500,454500,454500,0
|
|
20231220,100000,36365500,454500,454500,454500,454500,1
|
|
20231220,095900,35911000,453000,453000,453000,453000,0
|
|
20231220,095800,35911000,453000,453000,453000,453000,0
|
|
20231220,095700,35911000,453000,454500,454500,453000,20
|
|
20231220,095600,26833500,455000,455000,455000,455000,0
|
|
20231220,095500,26833500,455000,455000,455000,455000,1
|
|
20231220,095400,26378500,454500,454500,454500,454500,10
|
|
20231220,095300,21833500,456000,456000,456000,456000,0
|
|
20231220,095200,21833500,456000,456000,456000,456000,0
|
|
20231220,095100,21833500,456000,456000,456000,456000,2
|
|
20231220,095000,20921500,456500,456500,456500,456500,0
|
|
20231220,094900,20921500,456500,456500,456500,456500,0
|
|
20231220,094800,20921500,456500,456500,456500,456500,0
|
|
20231220,094700,20921500,456500,456500,456500,456500,0
|
|
20231220,094600,20921500,456500,456500,456500,456500,0
|
|
20231220,094500,20921500,456500,456500,456500,456500,0
|
|
20231220,094400,20921500,456500,456500,456500,456500,0
|
|
20231220,094300,20921500,456500,456500,456500,456500,0
|
|
20231220,094200,20921500,456500,456500,456500,456500,0
|
|
20231220,094100,20921500,456500,456500,456500,456500,1
|
|
20231220,094000,20465000,457000,457000,457000,457000,0
|
|
20231220,093900,20465000,457000,457000,457000,457000,3
|
|
20231220,093800,19094000,457000,455000,457000,453000,27
|
|
20231220,093700,6831000,456000,456000,456000,456000,0
|
|
20231220,093600,6831000,456000,456000,456000,456000,0
|
|
20231220,093500,6831000,456000,456000,456000,456000,0
|
|
20231220,093400,6831000,456000,456000,456000,456000,0
|
|
20231220,093300,6831000,456000,456000,456000,456000,0
|
|
20231220,093200,6831000,456000,455500,456000,455500,2
|
|
20231220,093100,5919500,455500,455500,455500,455500,1
|
|
20231220,093000,5464000,454500,454500,454500,454500,0
|
|
20231220,092900,5464000,454500,454500,454500,454500,0
|
|
20231220,092800,5464000,454500,454500,454500,454500,0
|
|
20231220,092700,5464000,454500,454500,454500,454500,0
|
|
20231220,092600,5464000,454500,454500,454500,454500,0
|
|
20231220,092500,5464000,454500,454500,454500,454500,0
|
|
20231220,092400,5464000,454500,454500,454500,454500,0
|
|
20231220,092300,5464000,454500,454500,454500,454500,0
|
|
20231220,092200,5464000,454500,454500,454500,454500,0
|
|
20231220,092100,5464000,454500,454500,454500,454500,1
|
|
20231220,092000,5009500,454500,454500,454500,454500,0
|
|
20231220,091900,5009500,454500,454500,454500,454500,0
|
|
20231220,091800,5009500,454500,454500,454500,454500,4
|
|
20231220,091700,3191500,452500,452500,452500,452500,0
|
|
20231220,091600,3191500,452500,452500,452500,452500,0
|
|
20231220,091500,3191500,452500,452500,452500,452500,0
|
|
20231220,091400,3191500,452500,452500,452500,452500,0
|
|
20231220,091300,3191500,452500,452500,452500,452500,0
|
|
20231220,091200,3191500,452500,452500,452500,452500,0
|
|
20231220,091100,3191500,452500,452500,452500,452500,0
|
|
20231220,091000,3191500,452500,452500,452500,452500,0
|
|
20231220,090900,3191500,452500,452500,452500,452500,0
|
|
20231220,090800,3191500,452500,452500,452500,452500,0
|
|
20231220,090700,3191500,452500,452500,452500,452500,0
|
|
20231220,090600,3191500,452500,452500,452500,452500,0
|
|
20231220,090500,3191500,452500,452500,452500,452500,1
|
|
20231220,090400,2739000,456500,456500,456500,456500,3
|
|
20231220,090300,1369500,456500,456500,456500,456500,2
|
|
20231220,090200,456500,456500,456500,456500,456500,1
|
|
20231220,090100,0,458000,458000,458000,458000,0
|
|
20231220,090000,0,458000,458000,458000,458000,0
|