692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,202900,1064770100,46750,46750,46750,46750,2381
|
|
20231218,202800,1064770100,46750,46750,46750,46750,0
|
|
20231218,202700,1064770100,46750,46750,46750,46750,0
|
|
20231218,202600,1064770100,46750,46750,46750,46750,0
|
|
20231218,202500,1064770100,46750,46750,46750,46750,0
|
|
20231218,202400,1064770100,46750,46750,46750,46750,0
|
|
20231218,202300,1064770100,46750,46750,46750,46750,0
|
|
20231218,202200,1064770100,46750,46750,46750,46750,0
|
|
20231218,202100,1064770100,46750,46750,46750,46750,0
|
|
20231218,202000,1064770100,46750,46750,46750,46750,0
|
|
20231218,201900,1064770100,46750,46750,46750,46750,0
|
|
20231218,201800,1064770100,46750,46750,46750,46750,0
|
|
20231218,201700,1064770100,46750,46750,46750,46750,0
|
|
20231218,201600,1064770100,46750,46750,46750,46750,0
|
|
20231218,201500,1064770100,46750,46750,46750,46750,0
|
|
20231218,201400,1064770100,46750,46750,46750,46750,0
|
|
20231218,201300,1064770100,46750,46750,46750,46750,0
|
|
20231218,201200,1064770100,46750,46750,46750,46750,0
|
|
20231218,201100,1064770100,46750,46750,46750,46750,0
|
|
20231218,201000,1064770100,46750,46750,46750,46750,0
|
|
20231218,200900,1064770100,46750,46750,46750,46750,0
|
|
20231218,200800,1064770100,46750,46750,46750,46750,0
|
|
20231218,200700,1064770100,46750,46750,46750,46750,0
|
|
20231218,200600,1064770100,46750,46750,46750,46750,0
|
|
20231218,200500,1064770100,46750,46750,46750,46750,0
|
|
20231218,200400,1064770100,46750,46750,46750,46750,0
|
|
20231218,200300,1064770100,46750,46750,46750,46750,0
|
|
20231218,200200,1064770100,46750,46750,46750,46750,0
|
|
20231218,200100,1064770100,46750,46750,46750,46750,0
|
|
20231218,200000,1064770100,46750,46750,46750,46750,0
|
|
20231218,195900,1064770100,46750,46750,46750,46750,2381
|
|
20231218,195800,1064770100,46750,46750,46750,46750,0
|
|
20231218,195700,1064770100,46750,46750,46750,46750,0
|
|
20231218,195600,1064770100,46750,46750,46750,46750,0
|
|
20231218,195500,1064770100,46750,46750,46750,46750,0
|
|
20231218,195400,1064770100,46750,46750,46750,46750,0
|
|
20231218,195300,1064770100,46750,46750,46750,46750,0
|
|
20231218,195200,1064770100,46750,46750,46750,46750,0
|
|
20231218,195100,1064770100,46750,46750,46750,46750,0
|
|
20231218,195000,1064770100,46750,46750,46750,46750,0
|
|
20231218,194900,1064770100,46750,46750,46750,46750,0
|
|
20231218,194800,1064770100,46750,46750,46750,46750,0
|
|
20231218,194700,1064770100,46750,46750,46750,46750,0
|
|
20231218,194600,1064770100,46750,46750,46750,46750,0
|
|
20231218,194500,1064770100,46750,46750,46750,46750,0
|
|
20231218,194400,1064770100,46750,46750,46750,46750,0
|
|
20231218,194300,1064770100,46750,46750,46750,46750,0
|
|
20231218,194200,1064770100,46750,46750,46750,46750,0
|
|
20231218,194100,1064770100,46750,46750,46750,46750,0
|
|
20231218,194000,1064770100,46750,46750,46750,46750,0
|
|
20231218,193900,1064770100,46750,46750,46750,46750,0
|
|
20231218,193800,1064770100,46750,46750,46750,46750,0
|
|
20231218,193700,1064770100,46750,46750,46750,46750,0
|
|
20231218,193600,1064770100,46750,46750,46750,46750,0
|
|
20231218,193500,1064770100,46750,46750,46750,46750,0
|
|
20231218,193400,1064770100,46750,46750,46750,46750,0
|
|
20231218,193300,1064770100,46750,46750,46750,46750,0
|
|
20231218,193200,1064770100,46750,46750,46750,46750,0
|
|
20231218,193100,1064770100,46750,46750,46750,46750,0
|
|
20231218,193000,1064770100,46750,46750,46750,46750,0
|
|
20231218,192900,1064770100,46750,46750,46750,46750,2381
|
|
20231218,192800,1064770100,46750,46750,46750,46750,0
|
|
20231218,192700,1064770100,46750,46750,46750,46750,0
|
|
20231218,192600,1064770100,46750,46750,46750,46750,0
|
|
20231218,192500,1064770100,46750,46750,46750,46750,0
|
|
20231218,192400,1064770100,46750,46750,46750,46750,0
|
|
20231218,192300,1064770100,46750,46750,46750,46750,0
|
|
20231218,192200,1064770100,46750,46750,46750,46750,0
|
|
20231218,192100,1064770100,46750,46750,46750,46750,0
|
|
20231218,192000,1064770100,46750,46750,46750,46750,0
|
|
20231218,191900,1064770100,46750,46750,46750,46750,0
|
|
20231218,191800,1064770100,46750,46750,46750,46750,0
|
|
20231218,191700,1064770100,46750,46750,46750,46750,0
|
|
20231218,191600,1064770100,46750,46750,46750,46750,0
|
|
20231218,191500,1064770100,46750,46750,46750,46750,0
|
|
20231218,191400,1064770100,46750,46750,46750,46750,0
|
|
20231218,191300,1064770100,46750,46750,46750,46750,0
|
|
20231218,191200,1064770100,46750,46750,46750,46750,0
|
|
20231218,191100,1064770100,46750,46750,46750,46750,0
|
|
20231218,191000,1064770100,46750,46750,46750,46750,0
|
|
20231218,190900,1064770100,46750,46750,46750,46750,0
|
|
20231218,190800,1064770100,46750,46750,46750,46750,0
|
|
20231218,190700,1064770100,46750,46750,46750,46750,0
|
|
20231218,190600,1064770100,46750,46750,46750,46750,0
|
|
20231218,190500,1064770100,46750,46750,46750,46750,0
|
|
20231218,190400,1064770100,46750,46750,46750,46750,0
|
|
20231218,190300,1064770100,46750,46750,46750,46750,0
|
|
20231218,190200,1064770100,46750,46750,46750,46750,0
|
|
20231218,190100,1064770100,46750,46750,46750,46750,0
|
|
20231218,190000,1064770100,46750,46750,46750,46750,0
|
|
20231218,185900,1064770100,46750,46750,46750,46750,2381
|
|
20231218,185800,1064770100,46750,46750,46750,46750,0
|
|
20231218,185700,1064770100,46750,46750,46750,46750,0
|
|
20231218,185600,1064770100,46750,46750,46750,46750,0
|
|
20231218,185500,1064770100,46750,46750,46750,46750,0
|
|
20231218,185400,1064770100,46750,46750,46750,46750,0
|
|
20231218,185300,1064770100,46750,46750,46750,46750,0
|
|
20231218,185200,1064770100,46750,46750,46750,46750,0
|
|
20231218,185100,1064770100,46750,46750,46750,46750,0
|
|
20231218,185000,1064770100,46750,46750,46750,46750,0
|
|
20231218,184900,1064770100,46750,46750,46750,46750,0
|
|
20231218,184800,1064770100,46750,46750,46750,46750,0
|
|
20231218,184700,1064770100,46750,46750,46750,46750,0
|
|
20231218,184600,1064770100,46750,46750,46750,46750,0
|
|
20231218,184500,1064770100,46750,46750,46750,46750,0
|
|
20231218,184400,1064770100,46750,46750,46750,46750,0
|
|
20231218,184300,1064770100,46750,46750,46750,46750,0
|
|
20231218,184200,1064770100,46750,46750,46750,46750,0
|
|
20231218,184100,1064770100,46750,46750,46750,46750,0
|
|
20231218,184000,1064770100,46750,46750,46750,46750,0
|
|
20231218,183900,1064770100,46750,46750,46750,46750,0
|
|
20231218,183800,1064770100,46750,46750,46750,46750,0
|
|
20231218,183700,1064770100,46750,46750,46750,46750,0
|
|
20231218,183600,1064770100,46750,46750,46750,46750,0
|
|
20231218,183500,1064770100,46750,46750,46750,46750,0
|
|
20231218,183400,1064770100,46750,46750,46750,46750,0
|
|
20231218,183300,1064770100,46750,46750,46750,46750,0
|
|
20231218,183200,1064770100,46750,46750,46750,46750,0
|
|
20231218,183100,1064770100,46750,46750,46750,46750,0
|
|
20231218,183000,1064770100,46750,46750,46750,46750,0
|
|
20231218,182900,1064770100,46750,46750,46750,46750,2381
|
|
20231218,182800,1064770100,46750,46750,46750,46750,0
|
|
20231218,182700,1064770100,46750,46750,46750,46750,0
|
|
20231218,182600,1064770100,46750,46750,46750,46750,0
|
|
20231218,182500,1064770100,46750,46750,46750,46750,0
|
|
20231218,182400,1064770100,46750,46750,46750,46750,0
|
|
20231218,182300,1064770100,46750,46750,46750,46750,0
|
|
20231218,182200,1064770100,46750,46750,46750,46750,0
|
|
20231218,182100,1064770100,46750,46750,46750,46750,0
|
|
20231218,182000,1064770100,46750,46750,46750,46750,0
|
|
20231218,181900,1064770100,46750,46750,46750,46750,0
|
|
20231218,181800,1064770100,46750,46750,46750,46750,0
|
|
20231218,181700,1064770100,46750,46750,46750,46750,0
|
|
20231218,181600,1064770100,46750,46750,46750,46750,0
|
|
20231218,181500,1064770100,46750,46750,46750,46750,0
|
|
20231218,181400,1064770100,46750,46750,46750,46750,0
|
|
20231218,181300,1064770100,46750,46750,46750,46750,0
|
|
20231218,181200,1064770100,46750,46750,46750,46750,0
|
|
20231218,181100,1064770100,46750,46750,46750,46750,0
|
|
20231218,181000,1064770100,46750,46750,46750,46750,0
|
|
20231218,180900,1064770100,46750,46750,46750,46750,0
|
|
20231218,180800,1064770100,46750,46750,46750,46750,0
|
|
20231218,180700,1064770100,46750,46750,46750,46750,0
|
|
20231218,180600,1064770100,46750,46750,46750,46750,0
|
|
20231218,180500,1064770100,46750,46750,46750,46750,0
|
|
20231218,180400,1064770100,46750,46750,46750,46750,0
|
|
20231218,180300,1064770100,46750,46750,46750,46750,0
|
|
20231218,180200,1064770100,46750,46750,46750,46750,0
|
|
20231218,180100,1064770100,46750,46750,46750,46750,0
|
|
20231218,180000,1064770100,46750,46750,46750,46750,0
|
|
20231218,175900,1064770100,46750,46750,46750,46750,2381
|
|
20231218,175800,1064770100,46750,46750,46750,46750,0
|
|
20231218,175700,1064770100,46750,46750,46750,46750,0
|
|
20231218,175600,1064770100,46750,46750,46750,46750,0
|
|
20231218,175500,1064770100,46750,46750,46750,46750,0
|
|
20231218,175400,1064770100,46750,46750,46750,46750,0
|
|
20231218,175300,1064770100,46750,46750,46750,46750,0
|
|
20231218,175200,1064770100,46750,46750,46750,46750,0
|
|
20231218,175100,1064770100,46750,46750,46750,46750,0
|
|
20231218,175000,1064770100,46750,46750,46750,46750,0
|
|
20231218,174900,1064770100,46750,46750,46750,46750,0
|
|
20231218,174800,1064770100,46750,46750,46750,46750,0
|
|
20231218,174700,1064770100,46750,46750,46750,46750,0
|
|
20231218,174600,1064770100,46750,46750,46750,46750,0
|
|
20231218,174500,1064770100,46750,46750,46750,46750,0
|
|
20231218,174400,1064770100,46750,46750,46750,46750,0
|
|
20231218,174300,1064770100,46750,46750,46750,46750,0
|
|
20231218,174200,1064770100,46750,46750,46750,46750,0
|
|
20231218,174100,1064770100,46750,46750,46750,46750,0
|
|
20231218,174000,1064770100,46750,46750,46750,46750,0
|
|
20231218,173900,1064770100,46750,46750,46750,46750,0
|
|
20231218,173800,1064770100,46750,46750,46750,46750,0
|
|
20231218,173700,1064770100,46750,46750,46750,46750,0
|
|
20231218,173600,1064770100,46750,46750,46750,46750,0
|
|
20231218,173500,1064770100,46750,46750,46750,46750,0
|
|
20231218,173400,1064770100,46750,46750,46750,46750,0
|
|
20231218,173300,1064770100,46750,46750,46750,46750,0
|
|
20231218,173200,1064770100,46750,46750,46750,46750,0
|
|
20231218,173100,1064770100,46750,46750,46750,46750,0
|
|
20231218,173000,1064770100,46750,46750,46750,46750,0
|
|
20231218,172900,1064770100,46750,46750,46750,46750,2381
|
|
20231218,172800,1064770100,46750,46750,46750,46750,0
|
|
20231218,172700,1064770100,46750,46750,46750,46750,0
|
|
20231218,172600,1064770100,46750,46750,46750,46750,0
|
|
20231218,172500,1064770100,46750,46750,46750,46750,0
|
|
20231218,172400,1064770100,46750,46750,46750,46750,0
|
|
20231218,172300,1064770100,46750,46750,46750,46750,0
|
|
20231218,172200,1064770100,46750,46750,46750,46750,0
|
|
20231218,172100,1064770100,46750,46750,46750,46750,0
|
|
20231218,172000,1064770100,46750,46750,46750,46750,0
|
|
20231218,171900,1064770100,46750,46750,46750,46750,0
|
|
20231218,171800,1064770100,46750,46750,46750,46750,0
|
|
20231218,171700,1064770100,46750,46750,46750,46750,0
|
|
20231218,171600,1064770100,46750,46750,46750,46750,0
|
|
20231218,171500,1064770100,46750,46750,46750,46750,0
|
|
20231218,171400,1064770100,46750,46750,46750,46750,0
|
|
20231218,171300,1064770100,46750,46750,46750,46750,0
|
|
20231218,171200,1064770100,46750,46750,46750,46750,0
|
|
20231218,171100,1064770100,46750,46750,46750,46750,0
|
|
20231218,171000,1064770100,46750,46750,46750,46750,0
|
|
20231218,170900,1064770100,46750,46750,46750,46750,0
|
|
20231218,170800,1064770100,46750,46750,46750,46750,0
|
|
20231218,170700,1064770100,46750,46750,46750,46750,0
|
|
20231218,170600,1064770100,46750,46750,46750,46750,0
|
|
20231218,170500,1064770100,46750,46750,46750,46750,0
|
|
20231218,170400,1064770100,46750,46750,46750,46750,0
|
|
20231218,170300,1064770100,46750,46750,46750,46750,0
|
|
20231218,170200,1064770100,46750,46750,46750,46750,0
|
|
20231218,170100,1064770100,46750,46750,46750,46750,0
|
|
20231218,170000,1064770100,46750,46750,46750,46750,0
|
|
20231218,165900,1064770100,46750,46750,46750,46750,2381
|
|
20231218,165800,1064770100,46750,46750,46750,46750,0
|
|
20231218,165700,1064770100,46750,46750,46750,46750,0
|
|
20231218,165600,1064770100,46750,46750,46750,46750,0
|
|
20231218,165500,1064770100,46750,46750,46750,46750,0
|
|
20231218,165400,1064770100,46750,46750,46750,46750,0
|
|
20231218,165300,1064770100,46750,46750,46750,46750,0
|
|
20231218,165200,1064770100,46750,46750,46750,46750,0
|
|
20231218,165100,1064770100,46750,46750,46750,46750,0
|
|
20231218,165000,1064770100,46750,46750,46750,46750,0
|
|
20231218,164900,1064770100,46750,46750,46750,46750,0
|
|
20231218,164800,1064770100,46750,46750,46750,46750,0
|
|
20231218,164700,1064770100,46750,46750,46750,46750,0
|
|
20231218,164600,1064770100,46750,46750,46750,46750,0
|
|
20231218,164500,1064770100,46750,46750,46750,46750,0
|
|
20231218,164400,1064770100,46750,46750,46750,46750,0
|
|
20231218,164300,1064770100,46750,46750,46750,46750,0
|
|
20231218,164200,1064770100,46750,46750,46750,46750,0
|
|
20231218,164100,1064770100,46750,46750,46750,46750,0
|
|
20231218,164000,1064770100,46750,46750,46750,46750,0
|
|
20231218,163900,1064770100,46750,46750,46750,46750,0
|
|
20231218,163800,1064770100,46750,46750,46750,46750,0
|
|
20231218,163700,1064770100,46750,46750,46750,46750,0
|
|
20231218,163600,1064770100,46750,46750,46750,46750,0
|
|
20231218,163500,1064770100,46750,46750,46750,46750,0
|
|
20231218,163400,1064770100,46750,46750,46750,46750,0
|
|
20231218,163300,1064770100,46750,46750,46750,46750,0
|
|
20231218,163200,1064770100,46750,46750,46750,46750,0
|
|
20231218,163100,1064770100,46750,46750,46750,46750,0
|
|
20231218,163000,1064770100,46750,46750,46750,46750,0
|
|
20231218,162900,1064770100,46750,46750,46750,46750,2381
|
|
20231218,162800,1064770100,46750,46750,46750,46750,0
|
|
20231218,162700,1064770100,46750,46750,46750,46750,0
|
|
20231218,162600,1064770100,46750,46750,46750,46750,0
|
|
20231218,162500,1064770100,46750,46750,46750,46750,0
|
|
20231218,162400,1064770100,46750,46750,46750,46750,0
|
|
20231218,162300,1064770100,46750,46750,46750,46750,0
|
|
20231218,162200,1064770100,46750,46750,46750,46750,0
|
|
20231218,162100,1064770100,46750,46750,46750,46750,0
|
|
20231218,162000,1064770100,46750,46750,46750,46750,0
|
|
20231218,161900,1064770100,46750,46750,46750,46750,0
|
|
20231218,161800,1064770100,46750,46750,46750,46750,0
|
|
20231218,161700,1064770100,46750,46750,46750,46750,0
|
|
20231218,161600,1064770100,46750,46750,46750,46750,0
|
|
20231218,161500,1064770100,46750,46750,46750,46750,0
|
|
20231218,161400,1064770100,46750,46750,46750,46750,0
|
|
20231218,161300,1064770100,46750,46750,46750,46750,0
|
|
20231218,161200,1064770100,46750,46750,46750,46750,0
|
|
20231218,161100,1064770100,46750,46750,46750,46750,0
|
|
20231218,161000,1064770100,46750,46750,46750,46750,0
|
|
20231218,160900,1064770100,46750,46750,46750,46750,0
|
|
20231218,160800,1064770100,46750,46750,46750,46750,0
|
|
20231218,160700,1064770100,46750,46750,46750,46750,0
|
|
20231218,160600,1064770100,46750,46750,46750,46750,0
|
|
20231218,160500,1064770100,46750,46750,46750,46750,0
|
|
20231218,160400,1064770100,46750,46750,46750,46750,0
|
|
20231218,160300,1064770100,46750,46750,46750,46750,0
|
|
20231218,160200,1064770100,46750,46750,46750,46750,0
|
|
20231218,160100,1064770100,46750,46750,46750,46750,0
|
|
20231218,160000,1064770100,46750,46750,46750,46750,0
|
|
20231218,155900,1064770100,46750,46750,46750,46750,2381
|
|
20231218,155800,1064770100,46750,46750,46750,46750,0
|
|
20231218,155700,1064770100,46750,46750,46750,46750,0
|
|
20231218,155600,1064770100,46750,46750,46750,46750,0
|
|
20231218,155500,1064770100,46750,46750,46750,46750,0
|
|
20231218,155400,1064770100,46750,46750,46750,46750,0
|
|
20231218,155300,1064770100,46750,46750,46750,46750,0
|
|
20231218,155200,1064770100,46750,46750,46750,46750,0
|
|
20231218,155100,1064770100,46750,46750,46750,46750,0
|
|
20231218,155000,1064770100,46750,46750,46750,46750,0
|
|
20231218,154900,1064770100,46750,46750,46750,46750,0
|
|
20231218,154800,1064770100,46750,46750,46750,46750,0
|
|
20231218,154700,1064770100,46750,46750,46750,46750,0
|
|
20231218,154600,1064770100,46750,46750,46750,46750,0
|
|
20231218,154500,1064770100,46750,46750,46750,46750,0
|
|
20231218,154400,1064770100,46750,46750,46750,46750,0
|
|
20231218,154300,1064770100,46750,46750,46750,46750,0
|
|
20231218,154200,1064770100,46750,46750,46750,46750,0
|
|
20231218,154100,1064770100,46750,46750,46750,46750,0
|
|
20231218,154000,1064770100,46750,46750,46750,46750,0
|
|
20231218,153900,1064770100,46750,46750,46750,46750,0
|
|
20231218,153800,1064770100,46750,46750,46750,46750,0
|
|
20231218,153700,1064770100,46750,46750,46750,46750,0
|
|
20231218,153600,1064770100,46750,46750,46750,46750,0
|
|
20231218,153500,1064770100,46750,46750,46750,46750,0
|
|
20231218,153400,1064770100,46750,46750,46750,46750,0
|
|
20231218,153300,1064770100,46750,46750,46750,46750,0
|
|
20231218,153200,1064770100,46750,46750,46750,46750,0
|
|
20231218,153100,1064770100,46750,46750,46750,46750,0
|
|
20231218,153000,1064770100,46750,46750,46750,46750,2381
|
|
20231218,152900,953458350,46800,46800,46800,46800,0
|
|
20231218,152800,953458350,46800,46800,46800,46800,0
|
|
20231218,152700,953458350,46800,46800,46800,46800,0
|
|
20231218,152600,953458350,46800,46800,46800,46800,0
|
|
20231218,152500,953458350,46800,46800,46800,46800,0
|
|
20231218,152400,953458350,46800,46800,46800,46800,0
|
|
20231218,152300,953458350,46800,46800,46800,46800,0
|
|
20231218,152200,953458350,46800,46800,46800,46800,0
|
|
20231218,152100,953458350,46800,46800,46800,46800,0
|
|
20231218,152000,953458350,46800,46800,46800,46800,0
|
|
20231218,151900,953458350,46800,46850,46850,46800,44
|
|
20231218,151800,951397500,46850,46850,46850,46850,14
|
|
20231218,151700,950741600,46950,46950,46950,46950,1
|
|
20231218,151600,950694650,46950,46800,46950,46650,3036
|
|
20231218,151500,808734850,46800,46850,46850,46800,2
|
|
20231218,151400,808641200,46800,46800,46800,46800,0
|
|
20231218,151300,808641200,46800,46800,46800,46800,7
|
|
20231218,151200,808313600,46800,46800,46800,46750,771
|
|
20231218,151100,772240000,46800,46800,46800,46800,38
|
|
20231218,151000,770461600,46800,46800,46800,46800,1
|
|
20231218,150900,770414800,46800,46850,46850,46800,121
|
|
20231218,150800,764751950,46800,46800,46800,46800,8
|
|
20231218,150700,764377550,46800,46800,46800,46800,2
|
|
20231218,150600,764283950,46800,46800,46800,46800,270
|
|
20231218,150500,751647950,46800,46800,46800,46800,12
|
|
20231218,150400,751086350,46800,46800,46800,46800,276
|
|
20231218,150300,738169550,46800,46850,46850,46800,16
|
|
20231218,150200,737420700,46800,46800,46800,46800,17
|
|
20231218,150100,736625100,46800,46800,46800,46800,406
|
|
20231218,150000,717624300,46800,46800,46800,46800,15
|
|
20231218,145900,716922300,46800,46850,46850,46800,76
|
|
20231218,145800,713362350,46800,46800,46800,46800,47
|
|
20231218,145700,711162750,46800,46800,46800,46800,23
|
|
20231218,145600,710086350,46800,46800,46850,46800,19
|
|
20231218,145500,709197050,46800,46850,46850,46800,190
|
|
20231218,145400,700305000,46800,46800,46800,46800,10
|
|
20231218,145300,699837000,46800,46800,46850,46800,10
|
|
20231218,145200,699368950,46800,46800,46800,46800,13
|
|
20231218,145100,698760550,46800,46850,46850,46800,159
|
|
20231218,145000,691317750,46800,46800,46800,46800,4
|
|
20231218,144900,691130550,46800,46800,46800,46800,2
|
|
20231218,144800,691036950,46800,46800,46850,46800,32
|
|
20231218,144700,689539050,46850,46800,46850,46800,73
|
|
20231218,144600,686121900,46850,46900,46900,46800,159
|
|
20231218,144500,678679700,46800,46950,46950,46800,3
|
|
20231218,144400,678539150,46800,46800,46800,46800,3
|
|
20231218,144300,678398750,46800,46800,46800,46800,37
|
|
20231218,144200,676667150,46800,46800,46800,46800,0
|
|
20231218,144100,676667150,46800,46950,46950,46800,3
|
|
20231218,144000,676526600,46800,46800,46800,46800,2
|
|
20231218,143900,676433000,46850,46850,46850,46850,106
|
|
20231218,143800,671466900,46850,46850,46850,46850,0
|
|
20231218,143700,671466900,46850,46950,46950,46850,3
|
|
20231218,143600,671326250,46950,46850,46950,46850,3
|
|
20231218,143500,671185600,46850,46850,46850,46850,12
|
|
20231218,143400,670623400,46950,46950,46950,46950,1
|
|
20231218,143300,670576450,46850,46850,46850,46850,2
|
|
20231218,143200,670482750,46850,46850,46850,46850,2
|
|
20231218,143100,670389050,47000,46850,47000,46850,3
|
|
20231218,143000,670248350,46950,46800,46950,46800,5
|
|
20231218,142900,670013900,46800,46800,46800,46800,2
|
|
20231218,142800,669920300,46800,46800,46800,46800,2
|
|
20231218,142700,669826700,46950,46800,46950,46800,3
|
|
20231218,142600,669686150,46950,46800,46950,46800,95
|
|
20231218,142500,665232200,46800,46850,46850,46800,16
|
|
20231218,142400,664482700,46800,46800,46800,46800,2
|
|
20231218,142300,664389100,46950,46800,46950,46800,3
|
|
20231218,142200,664248550,46800,46800,46800,46800,100
|
|
20231218,142100,659568550,46800,46850,46850,46800,16
|
|
20231218,142000,658819050,46800,46800,46800,46800,2
|
|
20231218,141900,658725450,46850,46800,46950,46800,93
|
|
20231218,141800,654370800,46800,46800,46800,46800,0
|
|
20231218,141700,654370800,46800,46800,46800,46800,2
|
|
20231218,141600,654277200,46800,46800,46800,46800,2
|
|
20231218,141500,654183600,46800,46800,46800,46800,3
|
|
20231218,141400,654043200,46800,46900,46900,46800,11
|
|
20231218,141300,653527400,46800,46900,46900,46800,4
|
|
20231218,141200,653340000,46800,46800,46800,46800,2
|
|
20231218,141100,653246400,46800,46800,46800,46800,502
|
|
20231218,141000,629752800,46800,46800,46800,46800,0
|
|
20231218,140900,629752800,46800,46950,46950,46800,3
|
|
20231218,140800,629612250,46800,46800,46800,46800,2
|
|
20231218,140700,629518650,46950,46800,46950,46800,152
|
|
20231218,140600,622397550,46800,46800,46800,46800,2
|
|
20231218,140500,622303950,46800,46950,46950,46800,4
|
|
20231218,140400,622116450,46800,46800,46800,46800,202
|
|
20231218,140300,612662850,46800,46800,46800,46800,2
|
|
20231218,140200,612569250,46800,46800,46800,46800,0
|
|
20231218,140100,612569250,46800,46900,46900,46800,302
|
|
20231218,140000,598415850,46900,46900,46950,46900,107
|
|
20231218,135900,593396900,46850,46850,46900,46850,22
|
|
20231218,135800,592365950,46900,46900,46900,46900,0
|
|
20231218,135700,592365950,46900,46900,46900,46850,35
|
|
20231218,135600,590725250,46900,46850,46900,46850,18
|
|
20231218,135500,589881750,46900,46900,46900,46900,2
|
|
20231218,135400,589787950,46900,46900,46900,46900,0
|
|
20231218,135300,589787950,46900,46900,46900,46900,0
|
|
20231218,135200,589787950,46900,46900,46900,46900,0
|
|
20231218,135100,589787950,46900,46900,46900,46850,21
|
|
20231218,135000,588803750,46900,46900,46900,46900,0
|
|
20231218,134900,588803750,46900,46900,46900,46900,0
|
|
20231218,134800,588803750,46900,46900,46900,46900,0
|
|
20231218,134700,588803750,46900,46850,46900,46850,3
|
|
20231218,134600,588663150,46900,46900,46900,46900,0
|
|
20231218,134500,588663150,46900,46900,46900,46900,2
|
|
20231218,134400,588569350,46900,46900,46900,46850,4
|
|
20231218,134300,588381800,46900,46900,46900,46900,5
|
|
20231218,134200,588147300,46900,46900,46900,46900,0
|
|
20231218,134100,588147300,46900,46900,46900,46900,1
|
|
20231218,134000,588100400,46900,46900,46900,46900,0
|
|
20231218,133900,588100400,46900,46900,46900,46900,0
|
|
20231218,133800,588100400,46900,46900,46900,46900,2
|
|
20231218,133700,588006600,46900,46900,46900,46900,1
|
|
20231218,133600,587959700,46800,46800,46800,46800,0
|
|
20231218,133500,587959700,46800,46800,46800,46800,0
|
|
20231218,133400,587959700,46800,46800,46800,46800,0
|
|
20231218,133300,587959700,46800,46800,46800,46800,0
|
|
20231218,133200,587959700,46800,46800,46800,46800,0
|
|
20231218,133100,587959700,46800,46800,46800,46800,0
|
|
20231218,133000,587959700,46800,46800,46800,46800,5
|
|
20231218,132900,587725700,46800,46800,46800,46800,7
|
|
20231218,132800,587398100,46900,46900,46900,46850,54
|
|
20231218,132700,584867550,46900,46900,46900,46900,0
|
|
20231218,132600,584867550,46900,46900,46900,46900,0
|
|
20231218,132500,584867550,46900,46900,46900,46900,46
|
|
20231218,132400,582710150,46900,46900,46900,46900,28
|
|
20231218,132300,581396950,46900,46850,46900,46850,2
|
|
20231218,132200,581303200,46850,46850,46850,46850,0
|
|
20231218,132100,581303200,46850,46850,46850,46850,0
|
|
20231218,132000,581303200,46850,46850,46850,46850,0
|
|
20231218,131900,581303200,46850,46850,46850,46850,5
|
|
20231218,131800,581068950,46850,46850,46850,46850,4
|
|
20231218,131700,580881550,46900,46900,46900,46900,0
|
|
20231218,131600,580881550,46900,46850,46900,46850,233
|
|
20231218,131500,569953900,46900,46850,46900,46800,22
|
|
20231218,131400,568923750,46800,46800,46800,46800,1
|
|
20231218,131300,568876950,46900,46900,46900,46900,0
|
|
20231218,131200,568876950,46900,46900,46900,46900,1
|
|
20231218,131100,568830050,46900,46850,46900,46850,238
|
|
20231218,131000,557679050,46900,46900,46900,46900,0
|
|
20231218,130900,557679050,46900,46900,46900,46900,0
|
|
20231218,130800,557679050,46900,46900,46900,46900,0
|
|
20231218,130700,557679050,46900,46900,46900,46900,0
|
|
20231218,130600,557679050,46900,46900,46900,46900,0
|
|
20231218,130500,557679050,46900,46900,46900,46900,0
|
|
20231218,130400,557679050,46900,46900,46900,46900,0
|
|
20231218,130300,557679050,46900,46900,46900,46900,0
|
|
20231218,130200,557679050,46900,46900,46900,46900,6
|
|
20231218,130100,557397650,46850,46850,46850,46850,2
|
|
20231218,130000,557303950,46800,46900,46900,46800,3
|
|
20231218,125900,557163450,46800,46800,46800,46800,0
|
|
20231218,125800,557163450,46800,46800,46800,46800,175
|
|
20231218,125700,548973450,46850,46850,46850,46850,2
|
|
20231218,125600,548879750,46850,46850,46850,46850,7
|
|
20231218,125500,548551800,46900,46900,46900,46900,14
|
|
20231218,125400,547895200,46850,46850,46850,46850,0
|
|
20231218,125300,547895200,46850,46850,46850,46850,0
|
|
20231218,125200,547895200,46850,46850,46850,46850,0
|
|
20231218,125100,547895200,46850,46800,46850,46800,106
|
|
20231218,125000,542933350,46850,46800,46850,46800,138
|
|
20231218,124900,536473600,46800,46800,46800,46800,169
|
|
20231218,124800,528564400,46800,46800,46800,46800,0
|
|
20231218,124700,528564400,46800,46800,46800,46800,8
|
|
20231218,124600,528190000,46800,46800,46800,46800,0
|
|
20231218,124500,528190000,46800,46800,46800,46800,0
|
|
20231218,124400,528190000,46800,46800,46800,46800,0
|
|
20231218,124300,528190000,46800,46800,46800,46800,1
|
|
20231218,124200,528143200,46850,46850,46850,46850,2
|
|
20231218,124100,528049500,46850,46850,46850,46850,0
|
|
20231218,124000,528049500,46850,46850,46850,46850,0
|
|
20231218,123900,528049500,46850,46850,46850,46850,0
|
|
20231218,123800,528049500,46850,46850,46850,46850,0
|
|
20231218,123700,528049500,46850,46850,46850,46850,13
|
|
20231218,123600,527440450,46850,46850,46850,46850,0
|
|
20231218,123500,527440450,46850,46850,46850,46850,0
|
|
20231218,123400,527440450,46850,46850,46850,46850,0
|
|
20231218,123300,527440450,46850,46850,46850,46850,13
|
|
20231218,123200,526831400,46850,46850,46850,46850,1
|
|
20231218,123100,526784550,46850,46850,46850,46850,40
|
|
20231218,123000,524910550,46800,46800,46800,46800,0
|
|
20231218,122900,524910550,46800,46800,46800,46800,158
|
|
20231218,122800,517516150,46800,46800,46950,46800,23
|
|
20231218,122700,516436600,47000,47000,47000,47000,0
|
|
20231218,122600,516436600,47000,47000,47000,47000,0
|
|
20231218,122500,516436600,47000,47000,47000,47000,0
|
|
20231218,122400,516436600,47000,47000,47000,47000,0
|
|
20231218,122300,516436600,47000,47000,47000,47000,0
|
|
20231218,122200,516436600,47000,47000,47000,47000,0
|
|
20231218,122100,516436600,47000,47000,47000,47000,0
|
|
20231218,122000,516436600,47000,47000,47000,47000,0
|
|
20231218,121900,516436600,47000,47000,47000,47000,1
|
|
20231218,121800,516389600,46800,46800,46800,46800,0
|
|
20231218,121700,516389600,46800,46950,46950,46800,400
|
|
20231218,121600,497639750,46950,46950,46950,46950,28
|
|
20231218,121500,496325150,46950,46950,46950,46950,71
|
|
20231218,121400,492991700,46950,46950,46950,46950,2
|
|
20231218,121300,492897800,46950,46950,46950,46950,1
|
|
20231218,121200,492850850,46950,46950,46950,46950,0
|
|
20231218,121100,492850850,46950,46950,46950,46950,3
|
|
20231218,121000,492710000,46950,46950,46950,46950,0
|
|
20231218,120900,492710000,46950,46950,46950,46950,1
|
|
20231218,120800,492663050,46950,46950,46950,46950,0
|
|
20231218,120700,492663050,46950,47000,47000,46950,178
|
|
20231218,120600,484297100,47000,47050,47050,47000,385
|
|
20231218,120500,466190900,47100,47100,47100,47100,0
|
|
20231218,120400,466190900,47100,47100,47100,47100,0
|
|
20231218,120300,466190900,47100,47100,47100,47100,0
|
|
20231218,120200,466190900,47100,47100,47100,47100,19
|
|
20231218,120100,465296000,47100,47100,47100,47100,0
|
|
20231218,120000,465296000,47100,47150,47150,47100,3
|
|
20231218,115900,465154600,47050,47000,47050,47000,11
|
|
20231218,115800,464637100,47050,47000,47050,47000,2
|
|
20231218,115700,464543050,47050,47050,47050,47050,3
|
|
20231218,115600,464401900,47050,47150,47150,47050,2
|
|
20231218,115500,464307700,47150,47150,47150,47150,1
|
|
20231218,115400,464260550,47050,47050,47050,47050,101
|
|
20231218,115300,459508500,47050,47050,47050,47000,13
|
|
20231218,115200,458897350,47050,47050,47050,47050,2
|
|
20231218,115100,458803250,47050,47050,47050,47050,3
|
|
20231218,115000,458662100,47050,47050,47050,47050,2
|
|
20231218,114900,458568000,47050,47050,47050,47050,3
|
|
20231218,114800,458426850,47050,47050,47050,47050,1
|
|
20231218,114700,458379800,47050,47100,47100,47050,3
|
|
20231218,114600,458238600,47100,47100,47100,47000,152
|
|
20231218,114500,451094400,47000,47100,47100,47000,235
|
|
20231218,114400,440045650,47100,47100,47100,47100,1
|
|
20231218,114300,439998550,47100,47100,47100,47100,3
|
|
20231218,114200,439857250,47050,47050,47050,47000,78
|
|
20231218,114100,436187400,47050,47050,47050,47050,3
|
|
20231218,114000,436046250,47050,47050,47050,47050,29
|
|
20231218,113900,434681800,47050,47000,47050,47000,3
|
|
20231218,113800,434540750,46950,46950,46950,46950,973
|
|
20231218,113700,388858400,46900,46950,46950,46900,15
|
|
20231218,113600,388154850,46950,46900,46950,46850,1290
|
|
20231218,113500,327688350,46950,46900,46950,46900,27
|
|
20231218,113400,326421950,46950,47000,47000,46900,84
|
|
20231218,113300,322479300,47000,47000,47000,47000,0
|
|
20231218,113200,322479300,47000,47000,47000,47000,3
|
|
20231218,113100,322338300,47000,47000,47000,46950,12
|
|
20231218,113000,321774350,47000,47050,47050,47000,19
|
|
20231218,112900,320881250,47050,47050,47050,47050,2
|
|
20231218,112800,320787150,47050,47050,47050,47050,2
|
|
20231218,112700,320693050,47100,47050,47100,47000,18
|
|
20231218,112600,319846150,47100,47100,47100,47100,46
|
|
20231218,112500,317679550,47100,47100,47100,47100,1
|
|
20231218,112400,317632450,47100,47100,47100,47100,3
|
|
20231218,112300,317491150,47100,47100,47100,47100,2
|
|
20231218,112200,317396950,47100,47100,47100,47100,4
|
|
20231218,112100,317208550,47050,47100,47100,47050,22
|
|
20231218,112000,316173300,47100,47100,47100,47050,3
|
|
20231218,111900,316032050,47100,47100,47100,47100,12
|
|
20231218,111800,315466850,47100,47100,47100,47100,2
|
|
20231218,111700,315372650,47000,47100,47100,47000,4
|
|
20231218,111600,315184400,47100,47100,47100,47100,1
|
|
20231218,111500,315137300,47000,47100,47100,47000,9
|
|
20231218,111400,314714050,47100,47100,47100,47100,1
|
|
20231218,111300,314666950,47100,47000,47100,47000,21
|
|
20231218,111200,313679850,47000,47100,47100,47000,3
|
|
20231218,111100,313538650,47050,47100,47100,47050,2
|
|
20231218,111000,313444500,47100,47100,47100,47100,3
|
|
20231218,110900,313303200,47100,47100,47100,47100,2
|
|
20231218,110800,313209000,47100,47100,47100,47100,3
|
|
20231218,110700,313067700,47100,47100,47100,47100,1
|
|
20231218,110600,313020600,47100,47000,47100,47000,4
|
|
20231218,110500,312832400,47000,47100,47100,47000,22
|
|
20231218,110400,311798150,47100,47050,47100,47050,2
|
|
20231218,110300,311704000,47100,47100,47100,47100,2
|
|
20231218,110200,311609800,47150,47150,47150,47150,2
|
|
20231218,110100,311515500,47150,47100,47150,47100,16
|
|
20231218,110000,310761850,47150,47050,47150,47050,3
|
|
20231218,105900,310620600,47050,47050,47050,47050,3
|
|
20231218,105800,310479450,47050,47050,47050,47050,2
|
|
20231218,105700,310385350,47000,47000,47050,47000,23
|
|
20231218,105600,309304250,47100,47100,47100,47100,1
|
|
20231218,105500,309257150,47100,47050,47100,47050,7
|
|
20231218,105400,308927700,47100,47100,47100,47100,3
|
|
20231218,105300,308786400,47100,47100,47100,47100,2
|
|
20231218,105200,308692200,47100,47100,47100,47050,32
|
|
20231218,105100,307185500,47150,47100,47150,47100,7
|
|
20231218,105000,306855650,47150,47100,47150,47100,2
|
|
20231218,104900,306761400,47150,47150,47150,47150,1
|
|
20231218,104800,306714250,47150,47150,47150,47150,0
|
|
20231218,104700,306714250,47150,47150,47150,47150,1
|
|
20231218,104600,306667100,47150,47150,47150,47100,4
|
|
20231218,104500,306478600,47150,47150,47150,47150,1
|
|
20231218,104400,306431450,47150,47150,47150,47150,1
|
|
20231218,104300,306384300,47100,47150,47150,47100,4
|
|
20231218,104200,306195800,47050,47050,47050,47050,1
|
|
20231218,104100,306148750,47150,47150,47150,47150,1
|
|
20231218,104000,306101600,47150,47150,47150,47150,3
|
|
20231218,103900,305960150,47150,47150,47150,47150,1
|
|
20231218,103800,305913000,47150,47150,47150,47150,1
|
|
20231218,103700,305865850,47100,47100,47100,47100,1
|
|
20231218,103600,305818750,47050,47150,47150,47050,2
|
|
20231218,103500,305724550,47150,47150,47150,47150,1
|
|
20231218,103400,305677400,47100,47100,47100,47100,0
|
|
20231218,103300,305677400,47100,47100,47100,47100,2
|
|
20231218,103200,305583200,47100,47100,47100,47100,1
|
|
20231218,103100,305536100,47100,47100,47100,47100,2
|
|
20231218,103000,305441900,47100,47100,47100,47100,5
|
|
20231218,102900,305206400,47100,47100,47100,47100,1
|
|
20231218,102800,305159300,47100,47100,47100,47100,1
|
|
20231218,102700,305112200,47050,47050,47050,47050,1
|
|
20231218,102600,305065150,47050,47050,47150,47050,3
|
|
20231218,102500,304923900,47150,47150,47150,47150,1
|
|
20231218,102400,304876750,47150,47150,47150,47150,2
|
|
20231218,102300,304782450,47150,46950,47150,46950,229
|
|
20231218,102200,294030500,47100,47100,47100,47100,0
|
|
20231218,102100,294030500,47100,47100,47100,47100,1
|
|
20231218,102000,293983400,47150,47150,47150,47150,614
|
|
20231218,101900,265033300,47150,47000,47150,47000,50
|
|
20231218,101800,262681200,47000,47050,47050,47000,100
|
|
20231218,101700,257981150,47100,47100,47100,47100,1
|
|
20231218,101600,257934050,47050,47050,47050,47050,0
|
|
20231218,101500,257934050,47050,47050,47100,47050,172
|
|
20231218,101400,249837500,46950,46950,46950,46950,0
|
|
20231218,101300,249837500,46950,46950,46950,46950,0
|
|
20231218,101200,249837500,46950,46950,46950,46950,22
|
|
20231218,101100,248804600,46950,46950,46950,46950,0
|
|
20231218,101000,248804600,46950,46950,46950,46950,28
|
|
20231218,100900,247490000,46950,46950,46950,46950,0
|
|
20231218,100800,247490000,46950,47000,47000,46950,14
|
|
20231218,100700,246832650,47000,47000,47000,47000,129
|
|
20231218,100600,240769650,47000,47000,47000,47000,31
|
|
20231218,100500,239312650,47000,46900,47000,46900,491
|
|
20231218,100400,216275350,46900,46900,46900,46900,14
|
|
20231218,100300,215618750,46850,46850,46850,46850,14
|
|
20231218,100200,214962850,46750,46750,46750,46750,0
|
|
20231218,100100,214962850,46750,46750,46750,46750,84
|
|
20231218,100000,211035850,46950,46950,46950,46950,1
|
|
20231218,095900,210988900,46850,46850,46850,46850,0
|
|
20231218,095800,210988900,46850,46850,46850,46850,0
|
|
20231218,095700,210988900,46850,46850,46850,46850,0
|
|
20231218,095600,210988900,46850,46850,46850,46850,28
|
|
20231218,095500,209677100,46850,46850,46850,46850,16
|
|
20231218,095400,208927500,46850,46850,46850,46850,2
|
|
20231218,095300,208833800,46850,46850,46850,46850,16
|
|
20231218,095200,208084200,46800,46900,46900,46750,943
|
|
20231218,095100,163930650,46950,46950,46950,46950,2
|
|
20231218,095000,163836750,46950,46950,46950,46950,0
|
|
20231218,094900,163836750,46950,47000,47000,46950,16
|
|
20231218,094800,163085450,47000,47000,47000,47000,34
|
|
20231218,094700,161487450,47000,47000,47000,47000,0
|
|
20231218,094600,161487450,47000,47000,47000,47000,5
|
|
20231218,094500,161252450,47000,47000,47000,47000,10
|
|
20231218,094400,160782450,47000,47050,47050,47000,51
|
|
20231218,094300,158385400,47050,47050,47050,47050,24
|
|
20231218,094200,157256200,47100,47050,47100,47050,228
|
|
20231218,094100,146528750,47050,47050,47050,47050,1
|
|
20231218,094000,146481700,47000,47000,47000,47000,30
|
|
20231218,093900,145071700,47000,47000,47000,47000,12
|
|
20231218,093800,144507700,47000,47000,47000,47000,1
|
|
20231218,093700,144460700,46950,46950,46950,46950,17
|
|
20231218,093600,143662550,46950,46950,46950,46950,1
|
|
20231218,093500,143615600,46950,46950,46950,46950,43
|
|
20231218,093400,141596750,47000,47000,47050,47000,46
|
|
20231218,093300,139434700,47000,47000,47000,47000,0
|
|
20231218,093200,139434700,47000,47000,47000,47000,1
|
|
20231218,093100,139387700,47000,47000,47000,47000,50
|
|
20231218,093000,137037700,47100,47050,47100,47050,18
|
|
20231218,092900,136190700,47050,47000,47050,47000,52
|
|
20231218,092800,133746650,47000,47000,47000,47000,2
|
|
20231218,092700,133652650,47000,47000,47000,47000,16
|
|
20231218,092600,132900650,46900,46900,46900,46900,14
|
|
20231218,092500,132244050,46850,46850,46850,46850,0
|
|
20231218,092400,132244050,46850,46900,46900,46850,42
|
|
20231218,092300,130275700,46950,46900,46950,46900,154
|
|
20231218,092200,123046900,46850,46850,46850,46850,50
|
|
20231218,092100,120704400,46900,46850,46900,46850,113
|
|
20231218,092000,115405050,46850,46850,46850,46850,214
|
|
20231218,091900,105379150,46850,46850,46850,46850,1
|
|
20231218,091800,105332300,46850,46800,46850,46650,322
|
|
20231218,091700,90278350,46850,46850,46850,46850,0
|
|
20231218,091600,90278350,46850,46850,46850,46850,2
|
|
20231218,091500,90184650,46900,46900,46900,46900,1
|
|
20231218,091400,90137750,46900,46900,46900,46900,1
|
|
20231218,091300,90090850,46900,46900,46900,46850,1030
|
|
20231218,091200,41825000,47000,47000,47000,47000,2
|
|
20231218,091100,41731000,47000,46900,47050,46900,202
|
|
20231218,091000,32227600,46900,47050,47050,46900,32
|
|
20231218,090900,30724950,47000,47000,47000,47000,1
|
|
20231218,090800,30677950,47000,46900,47000,46900,41
|
|
20231218,090700,28754950,46850,46850,46850,46850,0
|
|
20231218,090600,28754950,46850,46950,46950,46850,50
|
|
20231218,090500,26409350,47000,47100,47100,47000,120
|
|
20231218,090400,20765850,47100,47100,47100,47100,1
|
|
20231218,090300,20718750,47000,46950,47000,46950,86
|
|
20231218,090200,16681000,46950,46900,46950,46900,31
|
|
20231218,090100,15226250,46850,46850,46850,46850,0
|
|
20231218,090000,15226250,46850,46850,46850,46850,325
|