584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184100,660755500,466000,466000,466000,466000,34
|
|
20231214,184000,660755500,466000,466000,466000,466000,0
|
|
20231214,183900,660755500,466000,466000,466000,466000,0
|
|
20231214,183800,660755500,466000,466000,466000,466000,0
|
|
20231214,183700,660755500,466000,466000,466000,466000,0
|
|
20231214,183600,660755500,466000,466000,466000,466000,0
|
|
20231214,183500,660755500,466000,466000,466000,466000,0
|
|
20231214,183400,660755500,466000,466000,466000,466000,0
|
|
20231214,183300,660755500,466000,466000,466000,466000,0
|
|
20231214,183200,660755500,466000,466000,466000,466000,0
|
|
20231214,183100,660755500,466000,466000,466000,466000,0
|
|
20231214,183000,660755500,466000,466000,466000,466000,0
|
|
20231214,182900,660755500,466000,466000,466000,466000,0
|
|
20231214,182800,660755500,466000,466000,466000,466000,0
|
|
20231214,182700,660755500,466000,466000,466000,466000,0
|
|
20231214,182600,660755500,466000,466000,466000,466000,0
|
|
20231214,182500,660755500,466000,466000,466000,466000,0
|
|
20231214,182400,660755500,466000,466000,466000,466000,0
|
|
20231214,182300,660755500,466000,466000,466000,466000,0
|
|
20231214,182200,660755500,466000,466000,466000,466000,0
|
|
20231214,182100,660755500,466000,466000,466000,466000,0
|
|
20231214,182000,660755500,466000,466000,466000,466000,0
|
|
20231214,181900,660755500,466000,466000,466000,466000,0
|
|
20231214,181800,660755500,466000,466000,466000,466000,0
|
|
20231214,181700,660755500,466000,466000,466000,466000,0
|
|
20231214,181600,660755500,466000,466000,466000,466000,0
|
|
20231214,181500,660755500,466000,466000,466000,466000,0
|
|
20231214,181400,660755500,466000,466000,466000,466000,0
|
|
20231214,181300,660755500,466000,466000,466000,466000,0
|
|
20231214,181200,660755500,466000,466000,466000,466000,0
|
|
20231214,181100,660755500,466000,466000,466000,466000,34
|
|
20231214,181000,660755500,466000,466000,466000,466000,0
|
|
20231214,180900,660755500,466000,466000,466000,466000,0
|
|
20231214,180800,660755500,466000,466000,466000,466000,0
|
|
20231214,180700,660755500,466000,466000,466000,466000,0
|
|
20231214,180600,660755500,466000,466000,466000,466000,0
|
|
20231214,180500,660755500,466000,466000,466000,466000,0
|
|
20231214,180400,660755500,466000,466000,466000,466000,0
|
|
20231214,180300,660755500,466000,466000,466000,466000,0
|
|
20231214,180200,660755500,466000,466000,466000,466000,0
|
|
20231214,180100,660755500,466000,466000,466000,466000,0
|
|
20231214,180000,660755500,466000,466000,466000,466000,0
|
|
20231214,175900,660755500,466000,466000,466000,466000,0
|
|
20231214,175800,660755500,466000,466000,466000,466000,0
|
|
20231214,175700,660755500,466000,466000,466000,466000,0
|
|
20231214,175600,660755500,466000,466000,466000,466000,0
|
|
20231214,175500,660755500,466000,466000,466000,466000,0
|
|
20231214,175400,660755500,466000,466000,466000,466000,0
|
|
20231214,175300,660755500,466000,466000,466000,466000,0
|
|
20231214,175200,660755500,466000,466000,466000,466000,0
|
|
20231214,175100,660755500,466000,466000,466000,466000,0
|
|
20231214,175000,660755500,466000,466000,466000,466000,0
|
|
20231214,174900,660755500,466000,466000,466000,466000,0
|
|
20231214,174800,660755500,466000,466000,466000,466000,0
|
|
20231214,174700,660755500,466000,466000,466000,466000,0
|
|
20231214,174600,660755500,466000,466000,466000,466000,0
|
|
20231214,174500,660755500,466000,466000,466000,466000,0
|
|
20231214,174400,660755500,466000,466000,466000,466000,0
|
|
20231214,174300,660755500,466000,466000,466000,466000,0
|
|
20231214,174200,660755500,466000,466000,466000,466000,0
|
|
20231214,174100,660755500,466000,466000,466000,466000,34
|
|
20231214,174000,660755500,466000,466000,466000,466000,0
|
|
20231214,173900,660755500,466000,466000,466000,466000,0
|
|
20231214,173800,660755500,466000,466000,466000,466000,0
|
|
20231214,173700,660755500,466000,466000,466000,466000,0
|
|
20231214,173600,660755500,466000,466000,466000,466000,0
|
|
20231214,173500,660755500,466000,466000,466000,466000,0
|
|
20231214,173400,660755500,466000,466000,466000,466000,0
|
|
20231214,173300,660755500,466000,466000,466000,466000,0
|
|
20231214,173200,660755500,466000,466000,466000,466000,0
|
|
20231214,173100,660755500,466000,466000,466000,466000,0
|
|
20231214,173000,660755500,466000,466000,466000,466000,0
|
|
20231214,172900,660755500,466000,466000,466000,466000,0
|
|
20231214,172800,660755500,466000,466000,466000,466000,0
|
|
20231214,172700,660755500,466000,466000,466000,466000,0
|
|
20231214,172600,660755500,466000,466000,466000,466000,0
|
|
20231214,172500,660755500,466000,466000,466000,466000,0
|
|
20231214,172400,660755500,466000,466000,466000,466000,0
|
|
20231214,172300,660755500,466000,466000,466000,466000,0
|
|
20231214,172200,660755500,466000,466000,466000,466000,0
|
|
20231214,172100,660755500,466000,466000,466000,466000,0
|
|
20231214,172000,660755500,466000,466000,466000,466000,0
|
|
20231214,171900,660755500,466000,466000,466000,466000,0
|
|
20231214,171800,660755500,466000,466000,466000,466000,0
|
|
20231214,171700,660755500,466000,466000,466000,466000,0
|
|
20231214,171600,660755500,466000,466000,466000,466000,0
|
|
20231214,171500,660755500,466000,466000,466000,466000,0
|
|
20231214,171400,660755500,466000,466000,466000,466000,0
|
|
20231214,171300,660755500,466000,466000,466000,466000,0
|
|
20231214,171200,660755500,466000,466000,466000,466000,0
|
|
20231214,171100,660755500,466000,466000,466000,466000,34
|
|
20231214,171000,660755500,466000,466000,466000,466000,0
|
|
20231214,170900,660755500,466000,466000,466000,466000,0
|
|
20231214,170800,660755500,466000,466000,466000,466000,0
|
|
20231214,170700,660755500,466000,466000,466000,466000,0
|
|
20231214,170600,660755500,466000,466000,466000,466000,0
|
|
20231214,170500,660755500,466000,466000,466000,466000,0
|
|
20231214,170400,660755500,466000,466000,466000,466000,0
|
|
20231214,170300,660755500,466000,466000,466000,466000,0
|
|
20231214,170200,660755500,466000,466000,466000,466000,0
|
|
20231214,170100,660755500,466000,466000,466000,466000,0
|
|
20231214,170000,660755500,466000,466000,466000,466000,0
|
|
20231214,165900,660755500,466000,466000,466000,466000,0
|
|
20231214,165800,660755500,466000,466000,466000,466000,0
|
|
20231214,165700,660755500,466000,466000,466000,466000,0
|
|
20231214,165600,660755500,466000,466000,466000,466000,0
|
|
20231214,165500,660755500,466000,466000,466000,466000,0
|
|
20231214,165400,660755500,466000,466000,466000,466000,0
|
|
20231214,165300,660755500,466000,466000,466000,466000,0
|
|
20231214,165200,660755500,466000,466000,466000,466000,0
|
|
20231214,165100,660755500,466000,466000,466000,466000,0
|
|
20231214,165000,660755500,466000,466000,466000,466000,0
|
|
20231214,164900,660755500,466000,466000,466000,466000,0
|
|
20231214,164800,660755500,466000,466000,466000,466000,0
|
|
20231214,164700,660755500,466000,466000,466000,466000,0
|
|
20231214,164600,660755500,466000,466000,466000,466000,0
|
|
20231214,164500,660755500,466000,466000,466000,466000,0
|
|
20231214,164400,660755500,466000,466000,466000,466000,0
|
|
20231214,164300,660755500,466000,466000,466000,466000,0
|
|
20231214,164200,660755500,466000,466000,466000,466000,0
|
|
20231214,164100,660755500,466000,466000,466000,466000,34
|
|
20231214,164000,660755500,466000,466000,466000,466000,0
|
|
20231214,163900,660755500,466000,466000,466000,466000,0
|
|
20231214,163800,660755500,466000,466000,466000,466000,0
|
|
20231214,163700,660755500,466000,466000,466000,466000,0
|
|
20231214,163600,660755500,466000,466000,466000,466000,0
|
|
20231214,163500,660755500,466000,466000,466000,466000,0
|
|
20231214,163400,660755500,466000,466000,466000,466000,0
|
|
20231214,163300,660755500,466000,466000,466000,466000,0
|
|
20231214,163200,660755500,466000,466000,466000,466000,0
|
|
20231214,163100,660755500,466000,466000,466000,466000,0
|
|
20231214,163000,660755500,466000,466000,466000,466000,0
|
|
20231214,162900,660755500,466000,466000,466000,466000,0
|
|
20231214,162800,660755500,466000,466000,466000,466000,0
|
|
20231214,162700,660755500,466000,466000,466000,466000,0
|
|
20231214,162600,660755500,466000,466000,466000,466000,0
|
|
20231214,162500,660755500,466000,466000,466000,466000,0
|
|
20231214,162400,660755500,466000,466000,466000,466000,0
|
|
20231214,162300,660755500,466000,466000,466000,466000,0
|
|
20231214,162200,660755500,466000,466000,466000,466000,0
|
|
20231214,162100,660755500,466000,466000,466000,466000,0
|
|
20231214,162000,660755500,466000,466000,466000,466000,0
|
|
20231214,161900,660755500,466000,466000,466000,466000,0
|
|
20231214,161800,660755500,466000,466000,466000,466000,0
|
|
20231214,161700,660755500,466000,466000,466000,466000,0
|
|
20231214,161600,660755500,466000,466000,466000,466000,0
|
|
20231214,161500,660755500,466000,466000,466000,466000,0
|
|
20231214,161400,660755500,466000,466000,466000,466000,0
|
|
20231214,161300,660755500,466000,466000,466000,466000,0
|
|
20231214,161200,660755500,466000,466000,466000,466000,0
|
|
20231214,161100,660755500,466000,466000,466000,466000,34
|
|
20231214,161000,660755500,466000,466000,466000,466000,0
|
|
20231214,160900,660755500,466000,466000,466000,466000,0
|
|
20231214,160800,660755500,466000,466000,466000,466000,0
|
|
20231214,160700,660755500,466000,466000,466000,466000,0
|
|
20231214,160600,660755500,466000,466000,466000,466000,0
|
|
20231214,160500,660755500,466000,466000,466000,466000,0
|
|
20231214,160400,660755500,466000,466000,466000,466000,0
|
|
20231214,160300,660755500,466000,466000,466000,466000,0
|
|
20231214,160200,660755500,466000,466000,466000,466000,0
|
|
20231214,160100,660755500,466000,466000,466000,466000,0
|
|
20231214,160000,660755500,466000,466000,466000,466000,0
|
|
20231214,155900,660755500,466000,466000,466000,466000,0
|
|
20231214,155800,660755500,466000,466000,466000,466000,0
|
|
20231214,155700,660755500,466000,466000,466000,466000,0
|
|
20231214,155600,660755500,466000,466000,466000,466000,0
|
|
20231214,155500,660755500,466000,466000,466000,466000,0
|
|
20231214,155400,660755500,466000,466000,466000,466000,0
|
|
20231214,155300,660755500,466000,466000,466000,466000,0
|
|
20231214,155200,660755500,466000,466000,466000,466000,0
|
|
20231214,155100,660755500,466000,466000,466000,466000,0
|
|
20231214,155000,660755500,466000,466000,466000,466000,0
|
|
20231214,154900,660755500,466000,466000,466000,466000,0
|
|
20231214,154800,660755500,466000,466000,466000,466000,0
|
|
20231214,154700,660755500,466000,466000,466000,466000,0
|
|
20231214,154600,660755500,466000,466000,466000,466000,0
|
|
20231214,154500,660755500,466000,466000,466000,466000,0
|
|
20231214,154400,660755500,466000,466000,466000,466000,0
|
|
20231214,154300,660755500,466000,466000,466000,466000,0
|
|
20231214,154200,660755500,466000,466000,466000,466000,0
|
|
20231214,154100,660755500,466000,466000,466000,466000,34
|
|
20231214,154000,660755500,466000,466000,466000,466000,0
|
|
20231214,153900,660755500,466000,466000,466000,466000,0
|
|
20231214,153800,660755500,466000,466000,466000,466000,0
|
|
20231214,153700,660755500,466000,466000,466000,466000,0
|
|
20231214,153600,660755500,466000,466000,466000,466000,0
|
|
20231214,153500,660755500,466000,466000,466000,466000,0
|
|
20231214,153400,660755500,466000,466000,466000,466000,0
|
|
20231214,153300,660755500,466000,466000,466000,466000,0
|
|
20231214,153200,660755500,466000,466000,466000,466000,0
|
|
20231214,153100,660755500,466000,466000,466000,466000,0
|
|
20231214,153000,660755500,466000,466000,466000,466000,34
|
|
20231214,152900,644911500,468000,468000,468000,468000,0
|
|
20231214,152800,644911500,468000,468000,468000,468000,0
|
|
20231214,152700,644911500,468000,468000,468000,468000,0
|
|
20231214,152600,644911500,468000,468000,468000,468000,0
|
|
20231214,152500,644911500,468000,468000,468000,468000,0
|
|
20231214,152400,644911500,468000,468000,468000,468000,0
|
|
20231214,152300,644911500,468000,468000,468000,468000,0
|
|
20231214,152200,644911500,468000,468000,468000,468000,0
|
|
20231214,152100,644911500,468000,468000,468000,468000,0
|
|
20231214,152000,644911500,468000,468000,468000,468000,0
|
|
20231214,151900,644911500,468000,467000,468000,467000,3
|
|
20231214,151800,643509000,467000,467000,467000,467000,1
|
|
20231214,151700,643042000,469000,469000,469000,469000,11
|
|
20231214,151600,637883000,467000,467000,467000,467000,2
|
|
20231214,151500,636949000,467000,468500,468500,467000,21
|
|
20231214,151400,627130000,468000,468000,468000,468000,15
|
|
20231214,151300,620110000,469500,469500,469500,469500,0
|
|
20231214,151200,620110000,469500,469500,469500,468000,22
|
|
20231214,151100,609805000,469500,469500,469500,469500,1
|
|
20231214,151000,609335500,469500,468000,469500,468000,16
|
|
20231214,150900,601836000,468500,468500,468500,468500,24
|
|
20231214,150800,590592000,469500,469500,470000,469000,11
|
|
20231214,150700,585427000,469500,469500,469500,469500,4
|
|
20231214,150600,583549000,469000,469000,469000,469000,2
|
|
20231214,150500,582611000,469000,469000,469000,469000,0
|
|
20231214,150400,582611000,469000,469000,469000,469000,14
|
|
20231214,150300,576045000,468500,468500,468500,468500,0
|
|
20231214,150200,576045000,468500,468500,468500,468500,2
|
|
20231214,150100,575108000,468500,468500,468500,468500,1
|
|
20231214,150000,574639500,468500,468500,469000,468500,9
|
|
20231214,145900,570422000,468000,468500,468500,468000,3
|
|
20231214,145800,569017500,470000,469000,470000,469000,79
|
|
20231214,145700,531923000,468500,468500,468500,468500,8
|
|
20231214,145600,528175000,468000,468000,468000,468000,1
|
|
20231214,145500,527707000,468000,468000,468000,468000,6
|
|
20231214,145400,524899000,467500,467500,467500,467500,4
|
|
20231214,145300,523029000,467500,467000,467500,467000,5
|
|
20231214,145200,520692500,467500,467500,467500,467500,0
|
|
20231214,145100,520692500,467500,467000,467500,467000,2
|
|
20231214,145000,519758000,467000,467000,467000,467000,0
|
|
20231214,144900,519758000,467000,466500,467000,466500,8
|
|
20231214,144800,516022500,466500,466500,466500,466500,0
|
|
20231214,144700,516022500,466500,466500,466500,466500,4
|
|
20231214,144600,514156500,466500,466500,466500,466500,0
|
|
20231214,144500,514156500,466500,466500,466500,466500,5
|
|
20231214,144400,511824000,466500,466500,466500,466500,0
|
|
20231214,144300,511824000,466500,467000,467000,466500,33
|
|
20231214,144200,496428500,467000,466000,467000,466000,31
|
|
20231214,144100,481962500,465500,466000,466000,465500,5
|
|
20231214,144000,479634500,466000,466000,466000,466000,6
|
|
20231214,143900,476838500,466500,467000,467000,466500,2
|
|
20231214,143800,475905000,467000,466000,467000,466000,35
|
|
20231214,143700,459585000,465500,465500,465500,465500,0
|
|
20231214,143600,459585000,465500,465500,465500,465500,1
|
|
20231214,143500,459119500,465500,465500,465500,465500,4
|
|
20231214,143400,457257500,466500,466500,466500,466500,6
|
|
20231214,143300,454458500,466000,466000,466000,466000,2
|
|
20231214,143200,453526500,466000,466000,466000,466000,5
|
|
20231214,143100,451196500,465500,465500,465500,465500,0
|
|
20231214,143000,451196500,465500,465500,465500,465500,2
|
|
20231214,142900,450265500,465000,465000,465000,465000,6
|
|
20231214,142800,447475500,466500,466500,466500,466500,3
|
|
20231214,142700,446076000,466500,465000,466500,465000,5
|
|
20231214,142600,443745000,466500,466500,466500,466500,0
|
|
20231214,142500,443745000,466500,466000,466500,466000,6
|
|
20231214,142400,440948500,465000,464000,465000,464000,10
|
|
20231214,142300,436302000,464000,461000,464000,461000,5
|
|
20231214,142200,433985000,464000,464000,464000,464000,3
|
|
20231214,142100,432593000,465000,467500,467500,465000,9
|
|
20231214,142000,428391000,467000,467000,467000,467000,29
|
|
20231214,141900,414848000,469000,469000,469000,469000,6
|
|
20231214,141800,412034000,467000,466000,467000,466000,26
|
|
20231214,141700,399898000,467000,466500,467000,465000,30
|
|
20231214,141600,385895500,464000,462500,464500,462500,33
|
|
20231214,141500,370593000,463500,463500,463500,463500,28
|
|
20231214,141400,357615000,463000,462000,463000,462000,11
|
|
20231214,141300,352526000,461000,461000,461000,461000,0
|
|
20231214,141200,352526000,461000,460500,461000,460500,6
|
|
20231214,141100,349760500,461000,461000,461000,461000,3
|
|
20231214,141000,348377500,461000,461000,461000,461000,4
|
|
20231214,140900,346533500,460500,460500,460500,460500,0
|
|
20231214,140800,346533500,460500,460500,460500,460500,5
|
|
20231214,140700,344231000,460500,460500,460500,460500,0
|
|
20231214,140600,344231000,460500,460000,460500,460000,3
|
|
20231214,140500,342850000,459500,459500,459500,459500,2
|
|
20231214,140400,341931000,459000,460500,460500,459000,8
|
|
20231214,140300,338249000,460000,460000,460000,460000,0
|
|
20231214,140200,338249000,460000,460500,460500,460000,7
|
|
20231214,140100,335026500,460000,460000,460000,460000,1
|
|
20231214,140000,334566500,460500,460500,460500,460500,7
|
|
20231214,135900,331343000,460500,460500,460500,460500,0
|
|
20231214,135800,331343000,460500,460500,460500,460500,4
|
|
20231214,135700,329501000,460500,460500,460500,460500,2
|
|
20231214,135600,328580000,460000,460000,460000,460000,4
|
|
20231214,135500,326740000,460000,460000,460000,460000,1
|
|
20231214,135400,326280000,460000,460000,460000,460000,3
|
|
20231214,135300,324900000,460000,460000,460000,460000,6
|
|
20231214,135200,322140000,459000,460000,460000,459000,4
|
|
20231214,135100,320301000,460000,460000,460000,460000,8
|
|
20231214,135000,316621000,459000,459000,459000,459000,0
|
|
20231214,134900,316621000,459000,459000,459000,459000,21
|
|
20231214,134800,306982000,458500,458500,458500,458500,0
|
|
20231214,134700,306982000,458500,459000,459000,458500,10
|
|
20231214,134600,302394500,458500,458500,458500,458500,3
|
|
20231214,134500,301019000,458500,458500,458500,458500,2
|
|
20231214,134400,300102000,456000,458000,458000,456000,20
|
|
20231214,134300,290963000,458500,458000,459000,458000,9
|
|
20231214,134200,286834500,458000,458000,458000,458000,6
|
|
20231214,134100,284086500,457500,457000,457500,457000,11
|
|
20231214,134000,279057500,457000,456500,457000,456000,9
|
|
20231214,133900,274946500,456500,456500,456500,456500,1
|
|
20231214,133800,274490000,456500,456000,456500,456000,4
|
|
20231214,133700,272665500,455000,455000,455000,455000,0
|
|
20231214,133600,272665500,455000,455000,455500,455000,8
|
|
20231214,133500,269022500,455000,455000,455000,455000,0
|
|
20231214,133400,269022500,455000,454500,455000,454500,4
|
|
20231214,133300,267203000,454500,454500,454500,454500,0
|
|
20231214,133200,267203000,454500,454500,454500,454500,1
|
|
20231214,133100,266748500,454000,454000,454000,454000,0
|
|
20231214,133000,266748500,454000,454000,454000,454000,1
|
|
20231214,132900,266294500,453500,453500,453500,453500,1
|
|
20231214,132800,265841000,453500,453500,453500,453500,2
|
|
20231214,132700,264934000,454000,454000,454000,454000,0
|
|
20231214,132600,264934000,454000,454000,454000,454000,0
|
|
20231214,132500,264934000,454000,454000,454000,454000,7
|
|
20231214,132400,261756000,453500,453500,453500,453500,0
|
|
20231214,132300,261756000,453500,453500,453500,453500,0
|
|
20231214,132200,261756000,453500,453000,453500,453000,63
|
|
20231214,132100,233187000,453500,453500,453500,453500,70
|
|
20231214,132000,201442000,454000,454000,454000,454000,0
|
|
20231214,131900,201442000,454000,454000,454000,454000,0
|
|
20231214,131800,201442000,454000,454000,454000,454000,1
|
|
20231214,131700,200988000,453500,453500,453500,453500,0
|
|
20231214,131600,200988000,453500,454000,454000,453500,3
|
|
20231214,131500,199626500,454000,454000,454000,454000,1
|
|
20231214,131400,199172500,454000,454000,454000,454000,0
|
|
20231214,131300,199172500,454000,454000,454000,454000,0
|
|
20231214,131200,199172500,454000,454000,454000,454000,0
|
|
20231214,131100,199172500,454000,454000,454000,454000,0
|
|
20231214,131000,199172500,454000,454000,454000,454000,3
|
|
20231214,130900,197810500,454000,454000,454000,454000,1
|
|
20231214,130800,197356500,454000,454000,454000,454000,0
|
|
20231214,130700,197356500,454000,454000,454000,454000,1
|
|
20231214,130600,196902500,454000,454000,454000,454000,0
|
|
20231214,130500,196902500,454000,454000,454000,454000,0
|
|
20231214,130400,196902500,454000,454000,454000,454000,1
|
|
20231214,130300,196448500,454000,454000,454000,454000,1
|
|
20231214,130200,195994500,454500,454500,454500,454500,0
|
|
20231214,130100,195994500,454500,454000,454500,454000,2
|
|
20231214,130000,195086000,454000,454000,454000,454000,1
|
|
20231214,125900,194632000,453500,453500,453500,453500,0
|
|
20231214,125800,194632000,453500,453500,453500,453500,0
|
|
20231214,125700,194632000,453500,453500,453500,453500,3
|
|
20231214,125600,193271500,453500,453500,453500,453500,0
|
|
20231214,125500,193271500,453500,453500,453500,453500,0
|
|
20231214,125400,193271500,453500,453500,453500,453500,0
|
|
20231214,125300,193271500,453500,453500,453500,453500,0
|
|
20231214,125200,193271500,453500,453500,453500,453500,1
|
|
20231214,125100,192818000,453500,454000,454000,453500,2
|
|
20231214,125000,191910500,454000,454000,454000,454000,1
|
|
20231214,124900,191456500,453500,453500,453500,453500,1
|
|
20231214,124800,191003000,453500,453500,453500,453500,0
|
|
20231214,124700,191003000,453500,453500,453500,453500,0
|
|
20231214,124600,191003000,453500,453500,453500,453500,0
|
|
20231214,124500,191003000,453500,453500,453500,453500,3
|
|
20231214,124400,189642500,453500,453500,453500,453500,0
|
|
20231214,124300,189642500,453500,453500,453500,453500,0
|
|
20231214,124200,189642500,453500,453500,453500,453500,0
|
|
20231214,124100,189642500,453500,453500,453500,453500,1
|
|
20231214,124000,189189000,453500,453500,453500,453500,0
|
|
20231214,123900,189189000,453500,453500,453500,453500,3
|
|
20231214,123800,187828500,453500,453500,453500,453500,0
|
|
20231214,123700,187828500,453500,453500,453500,453500,0
|
|
20231214,123600,187828500,453500,453500,453500,453500,0
|
|
20231214,123500,187828500,453500,453500,453500,453500,0
|
|
20231214,123400,187828500,453500,453000,453500,453000,2
|
|
20231214,123300,186922000,453000,453500,453500,453000,2
|
|
20231214,123200,186015500,453500,453500,453500,453500,0
|
|
20231214,123100,186015500,453500,453500,453500,453500,1
|
|
20231214,123000,185562000,453000,453000,453000,453000,1
|
|
20231214,122900,185109000,453000,453000,453000,453000,0
|
|
20231214,122800,185109000,453000,453000,453000,453000,0
|
|
20231214,122700,185109000,453000,453000,453000,453000,2
|
|
20231214,122600,184203000,453500,453500,453500,453500,1
|
|
20231214,122500,183749500,453000,453000,453000,453000,0
|
|
20231214,122400,183749500,453000,453000,453000,453000,0
|
|
20231214,122300,183749500,453000,453000,453000,453000,2
|
|
20231214,122200,182843500,453000,453000,453000,453000,10
|
|
20231214,122100,178313500,453000,452500,453000,452500,5
|
|
20231214,122000,176049000,453000,453000,453000,453000,1
|
|
20231214,121900,175596000,453000,453000,453000,453000,5
|
|
20231214,121800,173331000,453000,453000,453000,453000,0
|
|
20231214,121700,173331000,453000,453000,453000,453000,0
|
|
20231214,121600,173331000,453000,453000,453000,453000,1
|
|
20231214,121500,172878000,453000,453000,453000,453000,27
|
|
20231214,121400,160647000,453000,453000,453000,453000,1
|
|
20231214,121300,160194000,453000,453000,453000,453000,0
|
|
20231214,121200,160194000,453000,453000,453000,453000,1
|
|
20231214,121100,159741000,453000,453000,453000,453000,0
|
|
20231214,121000,159741000,453000,453000,453000,453000,0
|
|
20231214,120900,159741000,453000,453000,453000,453000,1
|
|
20231214,120800,159288000,453500,453500,453500,453500,0
|
|
20231214,120700,159288000,453500,453500,453500,453500,1
|
|
20231214,120600,158834500,453000,453000,453000,453000,0
|
|
20231214,120500,158834500,453000,453000,453000,453000,1
|
|
20231214,120400,158381500,453000,453000,453000,453000,0
|
|
20231214,120300,158381500,453000,453000,453000,453000,1
|
|
20231214,120200,157928500,453000,453000,453000,453000,2
|
|
20231214,120100,157022500,453000,453000,453000,453000,0
|
|
20231214,120000,157022500,453000,453000,453000,453000,1
|
|
20231214,115900,156569500,453500,453500,453500,453500,1
|
|
20231214,115800,156116000,453000,453000,453000,453000,0
|
|
20231214,115700,156116000,453000,453000,453000,453000,0
|
|
20231214,115600,156116000,453000,453000,453000,453000,1
|
|
20231214,115500,155663000,453000,453000,453000,453000,0
|
|
20231214,115400,155663000,453000,453000,453000,453000,1
|
|
20231214,115300,155210000,453000,453000,453000,453000,0
|
|
20231214,115200,155210000,453000,453000,453000,453000,0
|
|
20231214,115100,155210000,453000,453000,453000,453000,1
|
|
20231214,115000,154757000,453000,453000,453000,453000,3
|
|
20231214,114900,153398000,453000,453000,453000,453000,0
|
|
20231214,114800,153398000,453000,453000,453000,453000,0
|
|
20231214,114700,153398000,453000,453000,453000,453000,1
|
|
20231214,114600,152945000,453000,453000,453000,453000,0
|
|
20231214,114500,152945000,453000,453000,453000,453000,0
|
|
20231214,114400,152945000,453000,453000,453000,453000,3
|
|
20231214,114300,151586000,453000,453000,453000,453000,0
|
|
20231214,114200,151586000,453000,453000,453000,453000,0
|
|
20231214,114100,151586000,453000,453000,453000,453000,0
|
|
20231214,114000,151586000,453000,453000,453000,453000,1
|
|
20231214,113900,151133000,453000,453000,453000,453000,0
|
|
20231214,113800,151133000,453000,453500,453500,453000,4
|
|
20231214,113700,149320500,453500,453500,453500,453500,0
|
|
20231214,113600,149320500,453500,453500,453500,453500,0
|
|
20231214,113500,149320500,453500,453500,453500,453500,0
|
|
20231214,113400,149320500,453500,453500,453500,453500,0
|
|
20231214,113300,149320500,453500,453500,453500,453500,12
|
|
20231214,113200,143878500,453500,453500,453500,453500,4
|
|
20231214,113100,142064500,453500,453500,453500,453500,0
|
|
20231214,113000,142064500,453500,453500,453500,453500,0
|
|
20231214,112900,142064500,453500,453500,453500,453500,1
|
|
20231214,112800,141611000,454000,454000,454000,454000,0
|
|
20231214,112700,141611000,454000,454000,454000,454000,28
|
|
20231214,112600,128899000,454000,454000,454000,454000,3
|
|
20231214,112500,127537000,454000,454000,454000,454000,0
|
|
20231214,112400,127537000,454000,454000,454000,454000,0
|
|
20231214,112300,127537000,454000,454000,454000,454000,8
|
|
20231214,112200,123905000,454000,454000,454000,454000,0
|
|
20231214,112100,123905000,454000,454000,454000,454000,18
|
|
20231214,112000,115733000,454000,454000,454000,454000,3
|
|
20231214,111900,114371000,454500,454500,454500,454500,0
|
|
20231214,111800,114371000,454500,454500,454500,454500,0
|
|
20231214,111700,114371000,454500,454500,454500,454500,11
|
|
20231214,111600,109371500,454500,454500,454500,454500,0
|
|
20231214,111500,109371500,454500,454500,454500,454500,0
|
|
20231214,111400,109371500,454500,454500,454500,454500,4
|
|
20231214,111300,107553500,454500,454500,454500,454500,0
|
|
20231214,111200,107553500,454500,454500,454500,454500,0
|
|
20231214,111100,107553500,454500,454500,454500,454500,1
|
|
20231214,111000,107099000,454500,454500,454500,454500,0
|
|
20231214,110900,107099000,454500,454500,454500,454500,0
|
|
20231214,110800,107099000,454500,454500,454500,454500,2
|
|
20231214,110700,106190000,454500,454500,454500,454500,1
|
|
20231214,110600,105735500,454500,454500,454500,454500,5
|
|
20231214,110500,103463000,455000,455000,455000,455000,0
|
|
20231214,110400,103463000,455000,455000,455000,455000,0
|
|
20231214,110300,103463000,455000,455000,455000,455000,1
|
|
20231214,110200,103008000,455000,455000,455000,455000,1
|
|
20231214,110100,102553000,455000,455000,455000,455000,2
|
|
20231214,110000,101643000,455000,455000,455000,455000,0
|
|
20231214,105900,101643000,455000,455000,455000,455000,0
|
|
20231214,105800,101643000,455000,455000,455000,455000,0
|
|
20231214,105700,101643000,455000,455000,455000,455000,1
|
|
20231214,105600,101188000,454500,454500,454500,454500,2
|
|
20231214,105500,100279000,455000,455000,455000,455000,1
|
|
20231214,105400,99824000,455000,455000,455000,455000,0
|
|
20231214,105300,99824000,455000,455000,455000,455000,0
|
|
20231214,105200,99824000,455000,455000,455000,455000,1
|
|
20231214,105100,99369000,455000,455000,455000,455000,0
|
|
20231214,105000,99369000,455000,455000,455000,455000,0
|
|
20231214,104900,99369000,455000,455000,455000,455000,3
|
|
20231214,104800,98004000,455000,455000,455000,455000,1
|
|
20231214,104700,97549000,455000,455000,455000,455000,0
|
|
20231214,104600,97549000,455000,455000,455000,455000,6
|
|
20231214,104500,94819000,455000,455000,455000,455000,1
|
|
20231214,104400,94364000,455000,455000,455000,455000,4
|
|
20231214,104300,92544000,455000,455000,455000,455000,3
|
|
20231214,104200,91179000,455000,455000,455000,455000,0
|
|
20231214,104100,91179000,455000,455000,455000,455000,0
|
|
20231214,104000,91179000,455000,455000,455000,455000,0
|
|
20231214,103900,91179000,455000,455000,455000,455000,0
|
|
20231214,103800,91179000,455000,455000,455000,455000,1
|
|
20231214,103700,90724000,455000,455000,455000,455000,2
|
|
20231214,103600,89814000,455500,455500,455500,455500,0
|
|
20231214,103500,89814000,455500,455500,455500,455500,1
|
|
20231214,103400,89358500,455000,455000,455000,455000,11
|
|
20231214,103300,84353500,455000,455000,455000,455000,0
|
|
20231214,103200,84353500,455000,455000,455000,455000,0
|
|
20231214,103100,84353500,455000,454500,455000,454500,8
|
|
20231214,103000,80714500,455000,455000,455000,455000,0
|
|
20231214,102900,80714500,455000,455000,455000,455000,0
|
|
20231214,102800,80714500,455000,455000,455000,455000,0
|
|
20231214,102700,80714500,455000,454500,455000,454500,2
|
|
20231214,102600,79805000,454500,454500,454500,454500,0
|
|
20231214,102500,79805000,454500,454500,454500,454500,3
|
|
20231214,102400,78441500,454500,454500,454500,454500,0
|
|
20231214,102300,78441500,454500,454500,454500,454500,1
|
|
20231214,102200,77987000,454500,454500,454500,454500,0
|
|
20231214,102100,77987000,454500,454500,454500,454500,0
|
|
20231214,102000,77987000,454500,454500,454500,454500,1
|
|
20231214,101900,77532500,454500,454500,454500,454500,3
|
|
20231214,101800,76169000,455000,455000,455000,455000,0
|
|
20231214,101700,76169000,455000,455000,455000,455000,26
|
|
20231214,101600,64339000,455500,455500,455500,455500,13
|
|
20231214,101500,58417500,455500,455500,455500,455500,0
|
|
20231214,101400,58417500,455500,455500,455500,455500,0
|
|
20231214,101300,58417500,455500,456000,456000,455500,36
|
|
20231214,101200,42003500,456000,456000,456000,456000,0
|
|
20231214,101100,42003500,456000,456000,456000,456000,0
|
|
20231214,101000,42003500,456000,456000,456000,456000,0
|
|
20231214,100900,42003500,456000,456000,456000,456000,5
|
|
20231214,100800,39723500,456000,456000,456000,456000,0
|
|
20231214,100700,39723500,456000,456000,456000,456000,3
|
|
20231214,100600,38355500,456000,456000,456000,456000,0
|
|
20231214,100500,38355500,456000,456000,456000,456000,0
|
|
20231214,100400,38355500,456000,456000,456000,456000,0
|
|
20231214,100300,38355500,456000,456000,456000,456000,0
|
|
20231214,100200,38355500,456000,456000,456000,456000,1
|
|
20231214,100100,37899500,456000,456000,456000,456000,1
|
|
20231214,100000,37443500,456000,456500,456500,456000,2
|
|
20231214,095900,36531000,456500,456500,456500,456500,0
|
|
20231214,095800,36531000,456500,456500,456500,456500,0
|
|
20231214,095700,36531000,456500,456500,456500,456500,0
|
|
20231214,095600,36531000,456500,456500,456500,456500,0
|
|
20231214,095500,36531000,456500,456500,456500,456500,2
|
|
20231214,095400,35618000,456500,456500,456500,456500,1
|
|
20231214,095300,35161500,456500,456500,456500,456500,0
|
|
20231214,095200,35161500,456500,456500,456500,456500,17
|
|
20231214,095100,27401000,456000,456000,456000,456000,1
|
|
20231214,095000,26945000,456500,456500,456500,456500,9
|
|
20231214,094900,22836500,456500,456500,456500,456500,0
|
|
20231214,094800,22836500,456500,457000,457000,456500,3
|
|
20231214,094700,21466000,457000,457000,457000,457000,0
|
|
20231214,094600,21466000,457000,457000,457000,457000,0
|
|
20231214,094500,21466000,457000,457000,457000,457000,0
|
|
20231214,094400,21466000,457000,457000,457000,457000,0
|
|
20231214,094300,21466000,457000,457000,457000,457000,3
|
|
20231214,094200,20095000,457000,457000,457000,457000,6
|
|
20231214,094100,17353000,457000,457000,457000,457000,0
|
|
20231214,094000,17353000,457000,457000,457000,457000,0
|
|
20231214,093900,17353000,457000,456500,457000,456500,2
|
|
20231214,093800,16439500,456000,456000,456000,456000,0
|
|
20231214,093700,16439500,456000,456000,456000,456000,0
|
|
20231214,093600,16439500,456000,456000,456000,456000,1
|
|
20231214,093500,15983500,457000,457000,457000,457000,2
|
|
20231214,093400,15069500,456500,456500,456500,456500,0
|
|
20231214,093300,15069500,456500,456500,456500,456500,0
|
|
20231214,093200,15069500,456500,456500,456500,456500,0
|
|
20231214,093100,15069500,456500,456500,456500,456500,0
|
|
20231214,093000,15069500,456500,457000,457000,456500,3
|
|
20231214,092900,13699000,457500,457500,457500,457500,0
|
|
20231214,092800,13699000,457500,457500,457500,457500,2
|
|
20231214,092700,12784000,457000,457000,457000,457000,0
|
|
20231214,092600,12784000,457000,457000,457000,457000,1
|
|
20231214,092500,12327000,457000,457000,457000,457000,0
|
|
20231214,092400,12327000,457000,456500,457000,456000,3
|
|
20231214,092300,10957500,457000,457000,457000,457000,1
|
|
20231214,092200,10500500,457000,457000,457000,457000,1
|
|
20231214,092100,10043500,456000,456000,456000,456000,0
|
|
20231214,092000,10043500,456000,456000,456000,456000,0
|
|
20231214,091900,10043500,456000,456000,456000,456000,0
|
|
20231214,091800,10043500,456000,457500,457500,456000,2
|
|
20231214,091700,9130000,457000,457000,457000,457000,1
|
|
20231214,091600,8673000,457000,457000,457000,457000,0
|
|
20231214,091500,8673000,457000,457000,457000,457000,0
|
|
20231214,091400,8673000,457000,457000,457000,457000,0
|
|
20231214,091300,8673000,457000,457000,457000,457000,0
|
|
20231214,091200,8673000,457000,457000,457000,457000,2
|
|
20231214,091100,7759000,457000,457000,458000,457000,9
|
|
20231214,091000,3645000,457000,457000,457000,457000,0
|
|
20231214,090900,3645000,457000,457000,457000,457000,0
|
|
20231214,090800,3645000,457000,456000,457000,456000,3
|
|
20231214,090700,2276000,455500,455500,455500,455500,0
|
|
20231214,090600,2276000,455500,455500,455500,455500,1
|
|
20231214,090500,1820500,454500,454500,454500,454500,0
|
|
20231214,090400,1820500,454500,454500,454500,454500,0
|
|
20231214,090300,1820500,454500,454500,454500,454500,0
|
|
20231214,090200,1820500,454500,454500,454500,454500,0
|
|
20231214,090100,1820500,454500,454500,454500,454500,1
|
|
20231214,090000,1366000,454500,456500,456500,454500,3
|