584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,184100,305043500,459000,459000,459000,459000,10
|
|
20231215,184000,305043500,459000,459000,459000,459000,0
|
|
20231215,183900,305043500,459000,459000,459000,459000,0
|
|
20231215,183800,305043500,459000,459000,459000,459000,0
|
|
20231215,183700,305043500,459000,459000,459000,459000,0
|
|
20231215,183600,305043500,459000,459000,459000,459000,0
|
|
20231215,183500,305043500,459000,459000,459000,459000,0
|
|
20231215,183400,305043500,459000,459000,459000,459000,0
|
|
20231215,183300,305043500,459000,459000,459000,459000,0
|
|
20231215,183200,305043500,459000,459000,459000,459000,0
|
|
20231215,183100,305043500,459000,459000,459000,459000,0
|
|
20231215,183000,305043500,459000,459000,459000,459000,0
|
|
20231215,182900,305043500,459000,459000,459000,459000,0
|
|
20231215,182800,305043500,459000,459000,459000,459000,0
|
|
20231215,182700,305043500,459000,459000,459000,459000,0
|
|
20231215,182600,305043500,459000,459000,459000,459000,0
|
|
20231215,182500,305043500,459000,459000,459000,459000,0
|
|
20231215,182400,305043500,459000,459000,459000,459000,0
|
|
20231215,182300,305043500,459000,459000,459000,459000,0
|
|
20231215,182200,305043500,459000,459000,459000,459000,0
|
|
20231215,182100,305043500,459000,459000,459000,459000,0
|
|
20231215,182000,305043500,459000,459000,459000,459000,0
|
|
20231215,181900,305043500,459000,459000,459000,459000,0
|
|
20231215,181800,305043500,459000,459000,459000,459000,0
|
|
20231215,181700,305043500,459000,459000,459000,459000,0
|
|
20231215,181600,305043500,459000,459000,459000,459000,0
|
|
20231215,181500,305043500,459000,459000,459000,459000,0
|
|
20231215,181400,305043500,459000,459000,459000,459000,0
|
|
20231215,181300,305043500,459000,459000,459000,459000,0
|
|
20231215,181200,305043500,459000,459000,459000,459000,0
|
|
20231215,181100,305043500,459000,459000,459000,459000,10
|
|
20231215,181000,305043500,459000,459000,459000,459000,0
|
|
20231215,180900,305043500,459000,459000,459000,459000,0
|
|
20231215,180800,305043500,459000,459000,459000,459000,0
|
|
20231215,180700,305043500,459000,459000,459000,459000,0
|
|
20231215,180600,305043500,459000,459000,459000,459000,0
|
|
20231215,180500,305043500,459000,459000,459000,459000,0
|
|
20231215,180400,305043500,459000,459000,459000,459000,0
|
|
20231215,180300,305043500,459000,459000,459000,459000,0
|
|
20231215,180200,305043500,459000,459000,459000,459000,0
|
|
20231215,180100,305043500,459000,459000,459000,459000,0
|
|
20231215,180000,305043500,459000,459000,459000,459000,0
|
|
20231215,175900,305043500,459000,459000,459000,459000,0
|
|
20231215,175800,305043500,459000,459000,459000,459000,0
|
|
20231215,175700,305043500,459000,459000,459000,459000,0
|
|
20231215,175600,305043500,459000,459000,459000,459000,0
|
|
20231215,175500,305043500,459000,459000,459000,459000,0
|
|
20231215,175400,305043500,459000,459000,459000,459000,0
|
|
20231215,175300,305043500,459000,459000,459000,459000,0
|
|
20231215,175200,305043500,459000,459000,459000,459000,0
|
|
20231215,175100,305043500,459000,459000,459000,459000,0
|
|
20231215,175000,305043500,459000,459000,459000,459000,0
|
|
20231215,174900,305043500,459000,459000,459000,459000,0
|
|
20231215,174800,305043500,459000,459000,459000,459000,0
|
|
20231215,174700,305043500,459000,459000,459000,459000,0
|
|
20231215,174600,305043500,459000,459000,459000,459000,0
|
|
20231215,174500,305043500,459000,459000,459000,459000,0
|
|
20231215,174400,305043500,459000,459000,459000,459000,0
|
|
20231215,174300,305043500,459000,459000,459000,459000,0
|
|
20231215,174200,305043500,459000,459000,459000,459000,0
|
|
20231215,174100,305043500,459000,459000,459000,459000,10
|
|
20231215,174000,305043500,459000,459000,459000,459000,0
|
|
20231215,173900,305043500,459000,459000,459000,459000,0
|
|
20231215,173800,305043500,459000,459000,459000,459000,0
|
|
20231215,173700,305043500,459000,459000,459000,459000,0
|
|
20231215,173600,305043500,459000,459000,459000,459000,0
|
|
20231215,173500,305043500,459000,459000,459000,459000,0
|
|
20231215,173400,305043500,459000,459000,459000,459000,0
|
|
20231215,173300,305043500,459000,459000,459000,459000,0
|
|
20231215,173200,305043500,459000,459000,459000,459000,0
|
|
20231215,173100,305043500,459000,459000,459000,459000,0
|
|
20231215,173000,305043500,459000,459000,459000,459000,0
|
|
20231215,172900,305043500,459000,459000,459000,459000,0
|
|
20231215,172800,305043500,459000,459000,459000,459000,0
|
|
20231215,172700,305043500,459000,459000,459000,459000,0
|
|
20231215,172600,305043500,459000,459000,459000,459000,0
|
|
20231215,172500,305043500,459000,459000,459000,459000,0
|
|
20231215,172400,305043500,459000,459000,459000,459000,0
|
|
20231215,172300,305043500,459000,459000,459000,459000,0
|
|
20231215,172200,305043500,459000,459000,459000,459000,0
|
|
20231215,172100,305043500,459000,459000,459000,459000,0
|
|
20231215,172000,305043500,459000,459000,459000,459000,0
|
|
20231215,171900,305043500,459000,459000,459000,459000,0
|
|
20231215,171800,305043500,459000,459000,459000,459000,0
|
|
20231215,171700,305043500,459000,459000,459000,459000,0
|
|
20231215,171600,305043500,459000,459000,459000,459000,0
|
|
20231215,171500,305043500,459000,459000,459000,459000,0
|
|
20231215,171400,305043500,459000,459000,459000,459000,0
|
|
20231215,171300,305043500,459000,459000,459000,459000,0
|
|
20231215,171200,305043500,459000,459000,459000,459000,0
|
|
20231215,171100,305043500,459000,459000,459000,459000,10
|
|
20231215,171000,305043500,459000,459000,459000,459000,0
|
|
20231215,170900,305043500,459000,459000,459000,459000,0
|
|
20231215,170800,305043500,459000,459000,459000,459000,0
|
|
20231215,170700,305043500,459000,459000,459000,459000,0
|
|
20231215,170600,305043500,459000,459000,459000,459000,0
|
|
20231215,170500,305043500,459000,459000,459000,459000,0
|
|
20231215,170400,305043500,459000,459000,459000,459000,0
|
|
20231215,170300,305043500,459000,459000,459000,459000,0
|
|
20231215,170200,305043500,459000,459000,459000,459000,0
|
|
20231215,170100,305043500,459000,459000,459000,459000,0
|
|
20231215,170000,305043500,459000,459000,459000,459000,0
|
|
20231215,165900,305043500,459000,459000,459000,459000,0
|
|
20231215,165800,305043500,459000,459000,459000,459000,0
|
|
20231215,165700,305043500,459000,459000,459000,459000,0
|
|
20231215,165600,305043500,459000,459000,459000,459000,0
|
|
20231215,165500,305043500,459000,459000,459000,459000,0
|
|
20231215,165400,305043500,459000,459000,459000,459000,0
|
|
20231215,165300,305043500,459000,459000,459000,459000,0
|
|
20231215,165200,305043500,459000,459000,459000,459000,0
|
|
20231215,165100,305043500,459000,459000,459000,459000,0
|
|
20231215,165000,305043500,459000,459000,459000,459000,0
|
|
20231215,164900,305043500,459000,459000,459000,459000,0
|
|
20231215,164800,305043500,459000,459000,459000,459000,0
|
|
20231215,164700,305043500,459000,459000,459000,459000,0
|
|
20231215,164600,305043500,459000,459000,459000,459000,0
|
|
20231215,164500,305043500,459000,459000,459000,459000,0
|
|
20231215,164400,305043500,459000,459000,459000,459000,0
|
|
20231215,164300,305043500,459000,459000,459000,459000,0
|
|
20231215,164200,305043500,459000,459000,459000,459000,0
|
|
20231215,164100,305043500,459000,459000,459000,459000,10
|
|
20231215,164000,305043500,459000,459000,459000,459000,0
|
|
20231215,163900,305043500,459000,459000,459000,459000,0
|
|
20231215,163800,305043500,459000,459000,459000,459000,0
|
|
20231215,163700,305043500,459000,459000,459000,459000,0
|
|
20231215,163600,305043500,459000,459000,459000,459000,0
|
|
20231215,163500,305043500,459000,459000,459000,459000,0
|
|
20231215,163400,305043500,459000,459000,459000,459000,0
|
|
20231215,163300,305043500,459000,459000,459000,459000,0
|
|
20231215,163200,305043500,459000,459000,459000,459000,0
|
|
20231215,163100,305043500,459000,459000,459000,459000,0
|
|
20231215,163000,305043500,459000,459000,459000,459000,0
|
|
20231215,162900,305043500,459000,459000,459000,459000,0
|
|
20231215,162800,305043500,459000,459000,459000,459000,0
|
|
20231215,162700,305043500,459000,459000,459000,459000,0
|
|
20231215,162600,305043500,459000,459000,459000,459000,0
|
|
20231215,162500,305043500,459000,459000,459000,459000,0
|
|
20231215,162400,305043500,459000,459000,459000,459000,0
|
|
20231215,162300,305043500,459000,459000,459000,459000,0
|
|
20231215,162200,305043500,459000,459000,459000,459000,0
|
|
20231215,162100,305043500,459000,459000,459000,459000,0
|
|
20231215,162000,305043500,459000,459000,459000,459000,0
|
|
20231215,161900,305043500,459000,459000,459000,459000,0
|
|
20231215,161800,305043500,459000,459000,459000,459000,0
|
|
20231215,161700,305043500,459000,459000,459000,459000,0
|
|
20231215,161600,305043500,459000,459000,459000,459000,0
|
|
20231215,161500,305043500,459000,459000,459000,459000,0
|
|
20231215,161400,305043500,459000,459000,459000,459000,0
|
|
20231215,161300,305043500,459000,459000,459000,459000,0
|
|
20231215,161200,305043500,459000,459000,459000,459000,0
|
|
20231215,161100,305043500,459000,459000,459000,459000,10
|
|
20231215,161000,305043500,459000,459000,459000,459000,0
|
|
20231215,160900,305043500,459000,459000,459000,459000,0
|
|
20231215,160800,305043500,459000,459000,459000,459000,0
|
|
20231215,160700,305043500,459000,459000,459000,459000,0
|
|
20231215,160600,305043500,459000,459000,459000,459000,0
|
|
20231215,160500,305043500,459000,459000,459000,459000,0
|
|
20231215,160400,305043500,459000,459000,459000,459000,0
|
|
20231215,160300,305043500,459000,459000,459000,459000,0
|
|
20231215,160200,305043500,459000,459000,459000,459000,0
|
|
20231215,160100,305043500,459000,459000,459000,459000,0
|
|
20231215,160000,305043500,459000,459000,459000,459000,0
|
|
20231215,155900,305043500,459000,459000,459000,459000,0
|
|
20231215,155800,305043500,459000,459000,459000,459000,0
|
|
20231215,155700,305043500,459000,459000,459000,459000,0
|
|
20231215,155600,305043500,459000,459000,459000,459000,0
|
|
20231215,155500,305043500,459000,459000,459000,459000,0
|
|
20231215,155400,305043500,459000,459000,459000,459000,0
|
|
20231215,155300,305043500,459000,459000,459000,459000,0
|
|
20231215,155200,305043500,459000,459000,459000,459000,0
|
|
20231215,155100,305043500,459000,459000,459000,459000,0
|
|
20231215,155000,305043500,459000,459000,459000,459000,0
|
|
20231215,154900,305043500,459000,459000,459000,459000,0
|
|
20231215,154800,305043500,459000,459000,459000,459000,0
|
|
20231215,154700,305043500,459000,459000,459000,459000,0
|
|
20231215,154600,305043500,459000,459000,459000,459000,0
|
|
20231215,154500,305043500,459000,459000,459000,459000,0
|
|
20231215,154400,305043500,459000,459000,459000,459000,0
|
|
20231215,154300,305043500,459000,459000,459000,459000,0
|
|
20231215,154200,305043500,459000,459000,459000,459000,0
|
|
20231215,154100,305043500,459000,459000,459000,459000,10
|
|
20231215,154000,305043500,459000,459000,459000,459000,0
|
|
20231215,153900,305043500,459000,459000,459000,459000,0
|
|
20231215,153800,305043500,459000,459000,459000,459000,0
|
|
20231215,153700,305043500,459000,459000,459000,459000,0
|
|
20231215,153600,305043500,459000,459000,459000,459000,0
|
|
20231215,153500,305043500,459000,459000,459000,459000,0
|
|
20231215,153400,305043500,459000,459000,459000,459000,0
|
|
20231215,153300,305043500,459000,459000,459000,459000,0
|
|
20231215,153200,305043500,459000,459000,459000,459000,0
|
|
20231215,153100,305043500,459000,459000,459000,459000,0
|
|
20231215,153000,305043500,459000,459000,459000,459000,10
|
|
20231215,152900,300453500,459000,459000,459000,459000,0
|
|
20231215,152800,300453500,459000,459000,459000,459000,0
|
|
20231215,152700,300453500,459000,459000,459000,459000,0
|
|
20231215,152600,300453500,459000,459000,459000,459000,0
|
|
20231215,152500,300453500,459000,459000,459000,459000,0
|
|
20231215,152400,300453500,459000,459000,459000,459000,0
|
|
20231215,152300,300453500,459000,459000,459000,459000,0
|
|
20231215,152200,300453500,459000,459000,459000,459000,0
|
|
20231215,152100,300453500,459000,459000,459000,459000,0
|
|
20231215,152000,300453500,459000,459000,459000,459000,0
|
|
20231215,151900,300453500,459000,459000,459000,459000,3
|
|
20231215,151800,299076500,459500,459500,459500,459500,0
|
|
20231215,151700,299076500,459500,459500,459500,459500,0
|
|
20231215,151600,299076500,459500,459500,459500,459500,5
|
|
20231215,151500,296779000,459500,459500,459500,459500,0
|
|
20231215,151400,296779000,459500,459500,459500,459500,0
|
|
20231215,151300,296779000,459500,459500,459500,459500,3
|
|
20231215,151200,295400500,458500,458500,458500,458500,0
|
|
20231215,151100,295400500,458500,458500,458500,458500,0
|
|
20231215,151000,295400500,458500,458500,458500,458500,3
|
|
20231215,150900,294025000,458500,458500,458500,458500,0
|
|
20231215,150800,294025000,458500,458500,458500,458500,0
|
|
20231215,150700,294025000,458500,458500,458500,458500,0
|
|
20231215,150600,294025000,458500,458500,458500,458500,0
|
|
20231215,150500,294025000,458500,458500,458500,458500,0
|
|
20231215,150400,294025000,458500,458500,458500,458500,0
|
|
20231215,150300,294025000,458500,458500,458500,458500,0
|
|
20231215,150200,294025000,458500,458500,458500,458500,0
|
|
20231215,150100,294025000,458500,458500,458500,458500,0
|
|
20231215,150000,294025000,458500,458500,458500,458500,4
|
|
20231215,145900,292191000,458500,458500,458500,458500,3
|
|
20231215,145800,290815500,458500,458500,458500,458500,0
|
|
20231215,145700,290815500,458500,458500,458500,458500,0
|
|
20231215,145600,290815500,458500,458500,458500,458500,0
|
|
20231215,145500,290815500,458500,458500,458500,458500,2
|
|
20231215,145400,289898500,458500,458500,458500,458500,0
|
|
20231215,145300,289898500,458500,458500,458500,458500,0
|
|
20231215,145200,289898500,458500,458500,458500,458500,0
|
|
20231215,145100,289898500,458500,458500,458500,458500,2
|
|
20231215,145000,288981500,458500,458500,458500,458500,0
|
|
20231215,144900,288981500,458500,458500,458500,458500,1
|
|
20231215,144800,288523000,458500,458500,458500,458500,0
|
|
20231215,144700,288523000,458500,458500,458500,458500,4
|
|
20231215,144600,286689000,459000,459000,459000,459000,0
|
|
20231215,144500,286689000,459000,459000,459000,459000,0
|
|
20231215,144400,286689000,459000,459000,459000,459000,0
|
|
20231215,144300,286689000,459000,459000,459000,459000,0
|
|
20231215,144200,286689000,459000,459000,459000,459000,1
|
|
20231215,144100,286230000,459000,459000,459000,459000,0
|
|
20231215,144000,286230000,459000,459000,459000,459000,0
|
|
20231215,143900,286230000,459000,459000,459000,459000,0
|
|
20231215,143800,286230000,459000,459000,459500,459000,4
|
|
20231215,143700,284393000,459000,459000,459000,459000,0
|
|
20231215,143600,284393000,459000,459000,459000,459000,0
|
|
20231215,143500,284393000,459000,459000,459000,459000,0
|
|
20231215,143400,284393000,459000,459000,459000,459000,1
|
|
20231215,143300,283934000,459000,459000,459000,459000,1
|
|
20231215,143200,283475000,459000,459000,459000,459000,2
|
|
20231215,143100,282557000,459000,459000,459000,459000,0
|
|
20231215,143000,282557000,459000,459000,459000,459000,0
|
|
20231215,142900,282557000,459000,459000,459000,459000,1
|
|
20231215,142800,282098000,459500,459500,459500,459500,0
|
|
20231215,142700,282098000,459500,459500,459500,459500,0
|
|
20231215,142600,282098000,459500,459500,459500,459500,2
|
|
20231215,142500,281179000,459000,459000,459000,459000,1
|
|
20231215,142400,280720000,459000,459000,459000,459000,1
|
|
20231215,142300,280261000,459000,459000,459000,459000,1
|
|
20231215,142200,279802000,459000,459000,459000,459000,0
|
|
20231215,142100,279802000,459000,459000,459000,459000,1
|
|
20231215,142000,279343000,459000,459000,459000,459000,1
|
|
20231215,141900,278884000,459000,459000,459000,459000,0
|
|
20231215,141800,278884000,459000,459000,459000,459000,1
|
|
20231215,141700,278425000,459000,459000,459000,459000,0
|
|
20231215,141600,278425000,459000,459000,459000,459000,2
|
|
20231215,141500,277507000,459000,459000,459000,459000,0
|
|
20231215,141400,277507000,459000,459000,459000,459000,1
|
|
20231215,141300,277048000,459000,459000,459000,459000,0
|
|
20231215,141200,277048000,459000,459000,459000,459000,1
|
|
20231215,141100,276589000,460000,460000,460000,460000,0
|
|
20231215,141000,276589000,460000,459500,460000,459500,5
|
|
20231215,140900,274290500,459500,459500,459500,459500,0
|
|
20231215,140800,274290500,459500,459500,459500,459500,9
|
|
20231215,140700,270155000,460000,460000,460000,460000,0
|
|
20231215,140600,270155000,460000,460000,460000,460000,0
|
|
20231215,140500,270155000,460000,460000,460000,460000,6
|
|
20231215,140400,267395000,460000,460000,460000,460000,0
|
|
20231215,140300,267395000,460000,460000,461000,460000,5
|
|
20231215,140200,265094000,459500,459500,459500,459500,1
|
|
20231215,140100,264634500,459500,459500,459500,459500,0
|
|
20231215,140000,264634500,459500,459500,459500,459500,4
|
|
20231215,135900,262796500,459500,459500,459500,459500,1
|
|
20231215,135800,262337000,459500,459500,459500,459500,1
|
|
20231215,135700,261877500,459500,459500,459500,459500,1
|
|
20231215,135600,261418000,459500,459500,459500,459500,0
|
|
20231215,135500,261418000,459500,459500,459500,459500,1
|
|
20231215,135400,260958500,459500,459500,459500,459500,2
|
|
20231215,135300,260039500,459500,459500,459500,459500,0
|
|
20231215,135200,260039500,459500,459500,459500,459500,0
|
|
20231215,135100,260039500,459500,459500,459500,459500,0
|
|
20231215,135000,260039500,459500,459500,459500,459500,1
|
|
20231215,134900,259580000,459500,459500,459500,459500,1
|
|
20231215,134800,259120500,460000,460000,460000,460000,0
|
|
20231215,134700,259120500,460000,459500,460000,459500,2
|
|
20231215,134600,258201000,459000,459000,459000,459000,1
|
|
20231215,134500,257742000,459000,459000,459000,459000,1
|
|
20231215,134400,257283000,459000,459000,459000,459000,1
|
|
20231215,134300,256824000,459000,459000,459000,459000,0
|
|
20231215,134200,256824000,459000,459000,459000,459000,1
|
|
20231215,134100,256365000,459000,459000,459000,459000,0
|
|
20231215,134000,256365000,459000,459000,459000,459000,1
|
|
20231215,133900,255906000,459500,459500,459500,459500,0
|
|
20231215,133800,255906000,459500,459500,459500,459500,1
|
|
20231215,133700,255446500,459500,459500,459500,459500,1
|
|
20231215,133600,254987000,459500,459500,459500,459500,2
|
|
20231215,133500,254068000,459500,459500,459500,459500,0
|
|
20231215,133400,254068000,459500,459500,459500,459500,0
|
|
20231215,133300,254068000,459500,459500,459500,459500,1
|
|
20231215,133200,253608500,459500,459500,459500,459500,1
|
|
20231215,133100,253149000,460000,460000,460000,460000,0
|
|
20231215,133000,253149000,460000,460000,460000,460000,1
|
|
20231215,132900,252689000,460000,459000,460000,459000,3
|
|
20231215,132800,251310500,459000,459000,459000,459000,1
|
|
20231215,132700,250851500,458500,458500,458500,458500,2
|
|
20231215,132600,249934500,458500,458500,458500,458500,0
|
|
20231215,132500,249934500,458500,458500,458500,458500,0
|
|
20231215,132400,249934500,458500,458500,458500,458500,1
|
|
20231215,132300,249476000,458500,458500,458500,458500,1
|
|
20231215,132200,249017500,459000,459000,459000,459000,0
|
|
20231215,132100,249017500,459000,459000,459000,459000,0
|
|
20231215,132000,249017500,459000,459000,459000,459000,4
|
|
20231215,131900,247181500,459000,459000,459000,459000,1
|
|
20231215,131800,246722500,459000,459000,459000,459000,1
|
|
20231215,131700,246263500,459000,459000,459000,459000,0
|
|
20231215,131600,246263500,459000,459000,459000,459000,1
|
|
20231215,131500,245804500,459000,459000,459000,459000,0
|
|
20231215,131400,245804500,459000,458000,459000,458000,6
|
|
20231215,131300,243053000,458000,458000,458000,458000,0
|
|
20231215,131200,243053000,458000,458000,458000,458000,0
|
|
20231215,131100,243053000,458000,458000,458000,458000,1
|
|
20231215,131000,242595000,458000,458000,458000,458000,2
|
|
20231215,130900,241679000,458000,458000,458000,458000,0
|
|
20231215,130800,241679000,458000,458000,458000,458000,0
|
|
20231215,130700,241679000,458000,458000,458000,458000,1
|
|
20231215,130600,241221000,458000,458000,458000,458000,1
|
|
20231215,130500,240763000,458000,458000,458000,458000,1
|
|
20231215,130400,240305000,458500,458500,458500,458500,0
|
|
20231215,130300,240305000,458500,458000,458500,458000,2
|
|
20231215,130200,239388500,458000,458000,458000,458000,0
|
|
20231215,130100,239388500,458000,458000,458000,458000,1
|
|
20231215,130000,238930500,458500,458500,458500,458500,1
|
|
20231215,125900,238472000,458000,458000,458000,458000,0
|
|
20231215,125800,238472000,458000,458000,458000,458000,3
|
|
20231215,125700,237098000,458000,458000,458000,458000,1
|
|
20231215,125600,236640000,458000,458000,458000,458000,1
|
|
20231215,125500,236182000,458000,458000,458000,458000,0
|
|
20231215,125400,236182000,458000,458000,458000,458000,1
|
|
20231215,125300,235724000,458000,458000,458000,458000,1
|
|
20231215,125200,235266000,458000,458000,458000,458000,1
|
|
20231215,125100,234808000,458500,458500,458500,458500,0
|
|
20231215,125000,234808000,458500,458000,458500,458000,2
|
|
20231215,124900,233891500,458000,458000,458000,458000,0
|
|
20231215,124800,233891500,458000,458000,458000,458000,1
|
|
20231215,124700,233433500,458000,458000,458000,458000,0
|
|
20231215,124600,233433500,458000,459000,459000,458000,122
|
|
20231215,124500,177551000,458500,458500,458500,458500,1
|
|
20231215,124400,177092500,459000,459000,459000,459000,1
|
|
20231215,124300,176633500,458500,458500,458500,458500,1
|
|
20231215,124200,176175000,459000,459000,459000,459000,1
|
|
20231215,124100,175716000,458500,458500,458500,458500,1
|
|
20231215,124000,175257500,458500,458500,458500,458500,0
|
|
20231215,123900,175257500,458500,458500,458500,458500,1
|
|
20231215,123800,174799000,459000,459000,459000,459000,0
|
|
20231215,123700,174799000,459000,458500,459000,458500,2
|
|
20231215,123600,173881500,458500,458500,458500,458500,0
|
|
20231215,123500,173881500,458500,458500,458500,458500,1
|
|
20231215,123400,173423000,459000,459000,459000,459000,0
|
|
20231215,123300,173423000,459000,459000,459000,459000,2
|
|
20231215,123200,172505000,459000,459000,459000,459000,1
|
|
20231215,123100,172046000,459000,459000,459000,459000,1
|
|
20231215,123000,171587000,458500,458500,458500,458500,2
|
|
20231215,122900,170670000,458500,458500,458500,458500,0
|
|
20231215,122800,170670000,458500,458500,458500,458500,1
|
|
20231215,122700,170211500,458500,458500,458500,458500,1
|
|
20231215,122600,169753000,458000,458000,458000,458000,2
|
|
20231215,122500,168837000,458000,458000,458000,458000,0
|
|
20231215,122400,168837000,458000,458000,458000,458000,1
|
|
20231215,122300,168379000,458500,458500,458500,458500,0
|
|
20231215,122200,168379000,458500,458500,458500,458500,0
|
|
20231215,122100,168379000,458500,458500,458500,458500,1
|
|
20231215,122000,167920500,458000,458000,458000,458000,0
|
|
20231215,121900,167920500,458000,458500,458500,458000,2
|
|
20231215,121800,167004000,458000,458000,458000,458000,0
|
|
20231215,121700,167004000,458000,458500,458500,458000,2
|
|
20231215,121600,166087500,458000,458000,458000,458000,0
|
|
20231215,121500,166087500,458000,458000,458000,458000,1
|
|
20231215,121400,165629500,458000,458000,458000,458000,0
|
|
20231215,121300,165629500,458000,458000,458000,458000,2
|
|
20231215,121200,164713500,458500,458500,458500,458500,1
|
|
20231215,121100,164255000,458000,458000,458000,458000,1
|
|
20231215,121000,163797000,458000,458000,458000,458000,0
|
|
20231215,120900,163797000,458000,458000,458000,458000,0
|
|
20231215,120800,163797000,458000,458000,458000,458000,1
|
|
20231215,120700,163339000,458000,458000,458000,458000,0
|
|
20231215,120600,163339000,458000,458000,458000,458000,1
|
|
20231215,120500,162881000,458500,458500,458500,458500,0
|
|
20231215,120400,162881000,458500,458500,458500,458500,3
|
|
20231215,120300,161505500,458500,458500,458500,458500,0
|
|
20231215,120200,161505500,458500,458500,458500,458500,1
|
|
20231215,120100,161047000,458500,458500,458500,458500,0
|
|
20231215,120000,161047000,458500,458000,458500,458000,2
|
|
20231215,115900,160130500,458000,458000,458000,458000,1
|
|
20231215,115800,159672500,458000,458000,458000,458000,1
|
|
20231215,115700,159214500,458500,458500,458500,458500,1
|
|
20231215,115600,158756000,458000,458000,458000,458000,0
|
|
20231215,115500,158756000,458000,458000,458000,458000,2
|
|
20231215,115400,157840000,458000,458000,458000,458000,0
|
|
20231215,115300,157840000,458000,458000,458000,458000,1
|
|
20231215,115200,157382000,458000,458000,458000,458000,0
|
|
20231215,115100,157382000,458000,458000,458000,458000,2
|
|
20231215,115000,156466000,458000,458000,458000,458000,0
|
|
20231215,114900,156466000,458000,458000,458000,458000,1
|
|
20231215,114800,156008000,458000,458000,458000,458000,0
|
|
20231215,114700,156008000,458000,458000,458000,458000,0
|
|
20231215,114600,156008000,458000,458000,458000,458000,1
|
|
20231215,114500,155550000,458000,458000,458000,458000,1
|
|
20231215,114400,155092000,458500,458500,458500,458500,0
|
|
20231215,114300,155092000,458500,458500,458500,458500,0
|
|
20231215,114200,155092000,458500,458500,458500,458500,3
|
|
20231215,114100,153716500,458500,458500,458500,458500,0
|
|
20231215,114000,153716500,458500,458500,458500,458500,1
|
|
20231215,113900,153258000,458500,458500,458500,458500,0
|
|
20231215,113800,153258000,458500,458500,458500,458500,2
|
|
20231215,113700,152341000,458500,458500,458500,458500,0
|
|
20231215,113600,152341000,458500,458500,458500,458500,1
|
|
20231215,113500,151882500,458500,458500,458500,458500,0
|
|
20231215,113400,151882500,458500,458500,458500,458500,0
|
|
20231215,113300,151882500,458500,458500,458500,458500,2
|
|
20231215,113200,150965500,458500,458500,458500,458500,1
|
|
20231215,113100,150507000,458500,458500,458500,458500,0
|
|
20231215,113000,150507000,458500,458500,458500,458500,1
|
|
20231215,112900,150048500,458500,458500,458500,458500,10
|
|
20231215,112800,145463500,458500,458500,458500,458500,0
|
|
20231215,112700,145463500,458500,458500,458500,458500,1
|
|
20231215,112600,145005000,459000,459000,459000,459000,0
|
|
20231215,112500,145005000,459000,459000,459000,459000,0
|
|
20231215,112400,145005000,459000,459000,459000,459000,1
|
|
20231215,112300,144546000,460000,458500,460000,458500,2
|
|
20231215,112200,143627500,460000,460000,460000,460000,0
|
|
20231215,112100,143627500,460000,460000,460000,460000,1
|
|
20231215,112000,143167500,459500,459500,459500,459000,3
|
|
20231215,111900,141789500,458500,458500,458500,458500,1
|
|
20231215,111800,141331000,458500,458500,458500,458500,3
|
|
20231215,111700,139955500,459500,459000,459500,459000,13
|
|
20231215,111600,133988000,459000,459000,459000,459000,1
|
|
20231215,111500,133529000,459000,459000,459000,459000,0
|
|
20231215,111400,133529000,459000,460000,460000,459000,2
|
|
20231215,111300,132610000,459500,459500,459500,459500,0
|
|
20231215,111200,132610000,459500,459500,459500,459500,0
|
|
20231215,111100,132610000,459500,459500,459500,459500,4
|
|
20231215,111000,130772000,459500,459500,459500,459500,1
|
|
20231215,110900,130312500,459500,459500,459500,459500,0
|
|
20231215,110800,130312500,459500,459500,459500,459500,1
|
|
20231215,110700,129853000,459000,459000,459000,459000,2
|
|
20231215,110600,128935000,459000,459000,459000,459000,1
|
|
20231215,110500,128476000,459500,459500,459500,459500,1
|
|
20231215,110400,128016500,459500,459500,459500,459500,0
|
|
20231215,110300,128016500,459500,460000,460000,459500,14
|
|
20231215,110200,121583000,459500,459500,459500,459500,0
|
|
20231215,110100,121583000,459500,459500,459500,459500,1
|
|
20231215,110000,121123500,460000,460000,460000,460000,2
|
|
20231215,105900,120203500,459500,459500,459500,459500,0
|
|
20231215,105800,120203500,459500,459500,459500,459500,2
|
|
20231215,105700,119284500,459500,459500,459500,459500,1
|
|
20231215,105600,118825000,459500,459000,459500,459000,2
|
|
20231215,105500,117906500,458500,458500,458500,458500,0
|
|
20231215,105400,117906500,458500,458500,458500,458500,1
|
|
20231215,105300,117448000,458500,458500,458500,458500,1
|
|
20231215,105200,116989500,458500,458500,458500,458500,0
|
|
20231215,105100,116989500,458500,458500,458500,458500,0
|
|
20231215,105000,116989500,458500,459000,459000,458500,3
|
|
20231215,104900,115613000,459000,459000,459000,459000,1
|
|
20231215,104800,115154000,458500,458500,458500,458500,1
|
|
20231215,104700,114695500,459500,459500,459500,459500,0
|
|
20231215,104600,114695500,459500,459500,459500,459500,0
|
|
20231215,104500,114695500,459500,459500,459500,459500,0
|
|
20231215,104400,114695500,459500,458500,459500,458500,3
|
|
20231215,104300,113318000,459500,459500,459500,459500,3
|
|
20231215,104200,111939500,459000,459000,459000,459000,0
|
|
20231215,104100,111939500,459000,458000,459000,458000,8
|
|
20231215,104000,108270000,458000,458000,458000,458000,2
|
|
20231215,103900,107354000,458000,458000,458000,458000,0
|
|
20231215,103800,107354000,458000,458000,458000,458000,0
|
|
20231215,103700,107354000,458000,458000,458000,458000,0
|
|
20231215,103600,107354000,458000,458000,458000,458000,1
|
|
20231215,103500,106896000,458000,458000,458000,458000,1
|
|
20231215,103400,106438000,458500,458500,458500,458500,1
|
|
20231215,103300,105979500,458000,458000,458000,458000,2
|
|
20231215,103200,105063500,458000,458000,458000,458000,1
|
|
20231215,103100,104605500,458500,458500,458500,458500,1
|
|
20231215,103000,104147000,459000,458500,459000,458500,7
|
|
20231215,102900,100934500,458000,458000,458000,458000,0
|
|
20231215,102800,100934500,458000,458000,458000,458000,0
|
|
20231215,102700,100934500,458000,458000,458000,458000,2
|
|
20231215,102600,100018500,458500,458500,458500,458500,0
|
|
20231215,102500,100018500,458500,458500,458500,458500,1
|
|
20231215,102400,99560000,458000,458000,458000,458000,1
|
|
20231215,102300,99102000,458500,458500,458500,458500,0
|
|
20231215,102200,99102000,458500,458500,458500,458500,1
|
|
20231215,102100,98643500,458500,458500,458500,458500,0
|
|
20231215,102000,98643500,458500,458500,458500,458500,0
|
|
20231215,101900,98643500,458500,458500,458500,458500,2
|
|
20231215,101800,97726500,458500,458500,458500,458500,3
|
|
20231215,101700,96351000,458500,458500,458500,458500,0
|
|
20231215,101600,96351000,458500,458500,458500,458500,1
|
|
20231215,101500,95892500,458000,458000,458000,458000,0
|
|
20231215,101400,95892500,458000,458000,458000,458000,2
|
|
20231215,101300,94976500,459000,458500,459000,458500,10
|
|
20231215,101200,90388000,458000,458000,458000,458000,0
|
|
20231215,101100,90388000,458000,458000,458000,458000,0
|
|
20231215,101000,90388000,458000,458000,458000,458000,2
|
|
20231215,100900,89472000,458000,458000,458000,458000,1
|
|
20231215,100800,89014000,458000,458000,458000,458000,20
|
|
20231215,100700,79854000,458000,458000,458000,458000,0
|
|
20231215,100600,79854000,458000,458000,458000,458000,1
|
|
20231215,100500,79396000,458000,458000,458000,458000,2
|
|
20231215,100400,78480000,458500,458500,458500,458500,0
|
|
20231215,100300,78480000,458500,458500,458500,458500,0
|
|
20231215,100200,78480000,458500,458500,458500,458500,1
|
|
20231215,100100,78021500,458500,457500,458500,457500,3
|
|
20231215,100000,76647500,459000,459000,459000,459000,1
|
|
20231215,095900,76188500,458500,458500,458500,458500,0
|
|
20231215,095800,76188500,458500,458500,458500,458500,3
|
|
20231215,095700,74813000,458500,458000,458500,458000,17
|
|
20231215,095600,67019000,457500,457500,457500,457500,1
|
|
20231215,095500,66561500,457500,457500,457500,457500,0
|
|
20231215,095400,66561500,457500,458000,458000,457500,5
|
|
20231215,095300,64273500,458000,458000,458000,458000,2
|
|
20231215,095200,63357500,458000,458000,458000,458000,2
|
|
20231215,095100,62441500,458000,458000,458000,458000,0
|
|
20231215,095000,62441500,458000,458000,458000,458000,0
|
|
20231215,094900,62441500,458000,458000,458000,458000,0
|
|
20231215,094800,62441500,458000,458000,458000,458000,3
|
|
20231215,094700,61067500,458000,458000,458000,458000,0
|
|
20231215,094600,61067500,458000,458000,458000,458000,0
|
|
20231215,094500,61067500,458000,458000,458000,458000,0
|
|
20231215,094400,61067500,458000,458000,458000,458000,1
|
|
20231215,094300,60609500,458000,458000,458000,458000,2
|
|
20231215,094200,59693500,458000,458000,458000,458000,0
|
|
20231215,094100,59693500,458000,458000,458000,458000,0
|
|
20231215,094000,59693500,458000,457500,458000,457500,5
|
|
20231215,093900,57404500,457500,457000,457500,457000,2
|
|
20231215,093800,56490000,457500,457500,457500,457500,2
|
|
20231215,093700,55575000,457000,457500,457500,457000,16
|
|
20231215,093600,48255500,457000,457000,457000,457000,1
|
|
20231215,093500,47798500,456500,456500,456500,456500,1
|
|
20231215,093400,47342000,457000,458500,458500,457000,10
|
|
20231215,093300,42769000,458500,458500,458500,458500,0
|
|
20231215,093200,42769000,458500,458500,458500,458500,0
|
|
20231215,093100,42769000,458500,458500,458500,458500,0
|
|
20231215,093000,42769000,458500,459000,459000,458500,5
|
|
20231215,092900,40476000,459000,459000,459000,459000,0
|
|
20231215,092800,40476000,459000,459000,459000,459000,0
|
|
20231215,092700,40476000,459000,459000,459000,459000,1
|
|
20231215,092600,40017000,458000,458000,458000,458000,5
|
|
20231215,092500,37727000,458500,459000,459000,458500,13
|
|
20231215,092400,31765000,459500,459500,459500,459500,0
|
|
20231215,092300,31765000,459500,459500,459500,459500,0
|
|
20231215,092200,31765000,459500,459500,459500,459500,19
|
|
20231215,092100,23034500,459500,459500,459500,459500,0
|
|
20231215,092000,23034500,459500,459500,459500,459500,0
|
|
20231215,091900,23034500,459500,459500,459500,459500,0
|
|
20231215,091800,23034500,459500,459500,459500,459500,0
|
|
20231215,091700,23034500,459500,459500,459500,459500,1
|
|
20231215,091600,22575000,459000,459000,459000,459000,10
|
|
20231215,091500,17985000,459500,459500,459500,459500,2
|
|
20231215,091400,17066000,459500,459500,459500,459500,0
|
|
20231215,091300,17066000,459500,459500,459500,459500,1
|
|
20231215,091200,16606500,460000,460000,460000,460000,0
|
|
20231215,091100,16606500,460000,460000,460000,460000,1
|
|
20231215,091000,16146500,459500,459500,459500,459500,0
|
|
20231215,090900,16146500,459500,462000,462000,459500,2
|
|
20231215,090800,15225000,463000,463000,463000,463000,0
|
|
20231215,090700,15225000,463000,463000,463000,463000,12
|
|
20231215,090600,9669000,460000,460000,460000,460000,1
|
|
20231215,090500,9209000,458500,459000,459000,458500,10
|
|
20231215,090400,4622000,459000,462000,462000,459000,6
|
|
20231215,090300,1853000,462000,462000,462000,462000,1
|
|
20231215,090200,1391000,462500,462500,462500,462500,0
|
|
20231215,090100,1391000,462500,462500,462500,462500,1
|
|
20231215,090000,928500,462500,466000,466000,462500,2
|