666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,200300,433378300,27000,27000,27000,27000,1013
|
|
20231221,200200,433378300,27000,27000,27000,27000,0
|
|
20231221,200100,433378300,27000,27000,27000,27000,0
|
|
20231221,200000,433378300,27000,27000,27000,27000,0
|
|
20231221,195900,433378300,27000,27000,27000,27000,0
|
|
20231221,195800,433378300,27000,27000,27000,27000,0
|
|
20231221,195700,433378300,27000,27000,27000,27000,0
|
|
20231221,195600,433378300,27000,27000,27000,27000,0
|
|
20231221,195500,433378300,27000,27000,27000,27000,0
|
|
20231221,195400,433378300,27000,27000,27000,27000,0
|
|
20231221,195300,433378300,27000,27000,27000,27000,0
|
|
20231221,195200,433378300,27000,27000,27000,27000,0
|
|
20231221,195100,433378300,27000,27000,27000,27000,0
|
|
20231221,195000,433378300,27000,27000,27000,27000,0
|
|
20231221,194900,433378300,27000,27000,27000,27000,0
|
|
20231221,194800,433378300,27000,27000,27000,27000,0
|
|
20231221,194700,433378300,27000,27000,27000,27000,0
|
|
20231221,194600,433378300,27000,27000,27000,27000,0
|
|
20231221,194500,433378300,27000,27000,27000,27000,0
|
|
20231221,194400,433378300,27000,27000,27000,27000,0
|
|
20231221,194300,433378300,27000,27000,27000,27000,0
|
|
20231221,194200,433378300,27000,27000,27000,27000,0
|
|
20231221,194100,433378300,27000,27000,27000,27000,0
|
|
20231221,194000,433378300,27000,27000,27000,27000,0
|
|
20231221,193900,433378300,27000,27000,27000,27000,0
|
|
20231221,193800,433378300,27000,27000,27000,27000,0
|
|
20231221,193700,433378300,27000,27000,27000,27000,0
|
|
20231221,193600,433378300,27000,27000,27000,27000,0
|
|
20231221,193500,433378300,27000,27000,27000,27000,0
|
|
20231221,193400,433378300,27000,27000,27000,27000,0
|
|
20231221,193300,433378300,27000,27000,27000,27000,1013
|
|
20231221,193200,433378300,27000,27000,27000,27000,0
|
|
20231221,193100,433378300,27000,27000,27000,27000,0
|
|
20231221,193000,433378300,27000,27000,27000,27000,0
|
|
20231221,192900,433378300,27000,27000,27000,27000,0
|
|
20231221,192800,433378300,27000,27000,27000,27000,0
|
|
20231221,192700,433378300,27000,27000,27000,27000,0
|
|
20231221,192600,433378300,27000,27000,27000,27000,0
|
|
20231221,192500,433378300,27000,27000,27000,27000,0
|
|
20231221,192400,433378300,27000,27000,27000,27000,0
|
|
20231221,192300,433378300,27000,27000,27000,27000,0
|
|
20231221,192200,433378300,27000,27000,27000,27000,0
|
|
20231221,192100,433378300,27000,27000,27000,27000,0
|
|
20231221,192000,433378300,27000,27000,27000,27000,0
|
|
20231221,191900,433378300,27000,27000,27000,27000,0
|
|
20231221,191800,433378300,27000,27000,27000,27000,0
|
|
20231221,191700,433378300,27000,27000,27000,27000,0
|
|
20231221,191600,433378300,27000,27000,27000,27000,0
|
|
20231221,191500,433378300,27000,27000,27000,27000,0
|
|
20231221,191400,433378300,27000,27000,27000,27000,0
|
|
20231221,191300,433378300,27000,27000,27000,27000,0
|
|
20231221,191200,433378300,27000,27000,27000,27000,0
|
|
20231221,191100,433378300,27000,27000,27000,27000,0
|
|
20231221,191000,433378300,27000,27000,27000,27000,0
|
|
20231221,190900,433378300,27000,27000,27000,27000,0
|
|
20231221,190800,433378300,27000,27000,27000,27000,0
|
|
20231221,190700,433378300,27000,27000,27000,27000,0
|
|
20231221,190600,433378300,27000,27000,27000,27000,0
|
|
20231221,190500,433378300,27000,27000,27000,27000,0
|
|
20231221,190400,433378300,27000,27000,27000,27000,0
|
|
20231221,190300,433378300,27000,27000,27000,27000,1013
|
|
20231221,190200,433378300,27000,27000,27000,27000,0
|
|
20231221,190100,433378300,27000,27000,27000,27000,0
|
|
20231221,190000,433378300,27000,27000,27000,27000,0
|
|
20231221,185900,433378300,27000,27000,27000,27000,0
|
|
20231221,185800,433378300,27000,27000,27000,27000,0
|
|
20231221,185700,433378300,27000,27000,27000,27000,0
|
|
20231221,185600,433378300,27000,27000,27000,27000,0
|
|
20231221,185500,433378300,27000,27000,27000,27000,0
|
|
20231221,185400,433378300,27000,27000,27000,27000,0
|
|
20231221,185300,433378300,27000,27000,27000,27000,0
|
|
20231221,185200,433378300,27000,27000,27000,27000,0
|
|
20231221,185100,433378300,27000,27000,27000,27000,0
|
|
20231221,185000,433378300,27000,27000,27000,27000,0
|
|
20231221,184900,433378300,27000,27000,27000,27000,0
|
|
20231221,184800,433378300,27000,27000,27000,27000,0
|
|
20231221,184700,433378300,27000,27000,27000,27000,0
|
|
20231221,184600,433378300,27000,27000,27000,27000,0
|
|
20231221,184500,433378300,27000,27000,27000,27000,0
|
|
20231221,184400,433378300,27000,27000,27000,27000,0
|
|
20231221,184300,433378300,27000,27000,27000,27000,0
|
|
20231221,184200,433378300,27000,27000,27000,27000,0
|
|
20231221,184100,433378300,27000,27000,27000,27000,0
|
|
20231221,184000,433378300,27000,27000,27000,27000,0
|
|
20231221,183900,433378300,27000,27000,27000,27000,0
|
|
20231221,183800,433378300,27000,27000,27000,27000,0
|
|
20231221,183700,433378300,27000,27000,27000,27000,0
|
|
20231221,183600,433378300,27000,27000,27000,27000,0
|
|
20231221,183500,433378300,27000,27000,27000,27000,0
|
|
20231221,183400,433378300,27000,27000,27000,27000,0
|
|
20231221,183300,433378300,27000,27000,27000,27000,1013
|
|
20231221,183200,433378300,27000,27000,27000,27000,0
|
|
20231221,183100,433378300,27000,27000,27000,27000,0
|
|
20231221,183000,433378300,27000,27000,27000,27000,0
|
|
20231221,182900,433378300,27000,27000,27000,27000,0
|
|
20231221,182800,433378300,27000,27000,27000,27000,0
|
|
20231221,182700,433378300,27000,27000,27000,27000,0
|
|
20231221,182600,433378300,27000,27000,27000,27000,0
|
|
20231221,182500,433378300,27000,27000,27000,27000,0
|
|
20231221,182400,433378300,27000,27000,27000,27000,0
|
|
20231221,182300,433378300,27000,27000,27000,27000,0
|
|
20231221,182200,433378300,27000,27000,27000,27000,0
|
|
20231221,182100,433378300,27000,27000,27000,27000,0
|
|
20231221,182000,433378300,27000,27000,27000,27000,0
|
|
20231221,181900,433378300,27000,27000,27000,27000,0
|
|
20231221,181800,433378300,27000,27000,27000,27000,0
|
|
20231221,181700,433378300,27000,27000,27000,27000,0
|
|
20231221,181600,433378300,27000,27000,27000,27000,0
|
|
20231221,181500,433378300,27000,27000,27000,27000,0
|
|
20231221,181400,433378300,27000,27000,27000,27000,0
|
|
20231221,181300,433378300,27000,27000,27000,27000,0
|
|
20231221,181200,433378300,27000,27000,27000,27000,0
|
|
20231221,181100,433378300,27000,27000,27000,27000,0
|
|
20231221,181000,433378300,27000,27000,27000,27000,0
|
|
20231221,180900,433378300,27000,27000,27000,27000,0
|
|
20231221,180800,433378300,27000,27000,27000,27000,0
|
|
20231221,180700,433378300,27000,27000,27000,27000,0
|
|
20231221,180600,433378300,27000,27000,27000,27000,0
|
|
20231221,180500,433378300,27000,27000,27000,27000,0
|
|
20231221,180400,433378300,27000,27000,27000,27000,0
|
|
20231221,180300,433378300,27000,27000,27000,27000,1013
|
|
20231221,180200,433378300,27000,27000,27000,27000,0
|
|
20231221,180100,433378300,27000,27000,27000,27000,0
|
|
20231221,180000,433378300,27000,27000,27000,27000,0
|
|
20231221,175900,433378300,27000,27000,27000,27000,0
|
|
20231221,175800,433378300,27000,27000,27000,27000,0
|
|
20231221,175700,433378300,27000,27000,27000,27000,0
|
|
20231221,175600,433378300,27000,27000,27000,27000,0
|
|
20231221,175500,433378300,27000,27000,27000,27000,0
|
|
20231221,175400,433378300,27000,27000,27000,27000,0
|
|
20231221,175300,433378300,27000,27000,27000,27000,0
|
|
20231221,175200,433378300,27000,27000,27000,27000,0
|
|
20231221,175100,433378300,27000,27000,27000,27000,0
|
|
20231221,175000,433378300,27000,27000,27000,27000,0
|
|
20231221,174900,433378300,27000,27000,27000,27000,0
|
|
20231221,174800,433378300,27000,27000,27000,27000,0
|
|
20231221,174700,433378300,27000,27000,27000,27000,0
|
|
20231221,174600,433378300,27000,27000,27000,27000,0
|
|
20231221,174500,433378300,27000,27000,27000,27000,0
|
|
20231221,174400,433378300,27000,27000,27000,27000,0
|
|
20231221,174300,433378300,27000,27000,27000,27000,0
|
|
20231221,174200,433378300,27000,27000,27000,27000,0
|
|
20231221,174100,433378300,27000,27000,27000,27000,0
|
|
20231221,174000,433378300,27000,27000,27000,27000,0
|
|
20231221,173900,433378300,27000,27000,27000,27000,0
|
|
20231221,173800,433378300,27000,27000,27000,27000,0
|
|
20231221,173700,433378300,27000,27000,27000,27000,0
|
|
20231221,173600,433378300,27000,27000,27000,27000,0
|
|
20231221,173500,433378300,27000,27000,27000,27000,0
|
|
20231221,173400,433378300,27000,27000,27000,27000,0
|
|
20231221,173300,433378300,27000,27000,27000,27000,1013
|
|
20231221,173200,433378300,27000,27000,27000,27000,0
|
|
20231221,173100,433378300,27000,27000,27000,27000,0
|
|
20231221,173000,433378300,27000,27000,27000,27000,0
|
|
20231221,172900,433378300,27000,27000,27000,27000,0
|
|
20231221,172800,433378300,27000,27000,27000,27000,0
|
|
20231221,172700,433378300,27000,27000,27000,27000,0
|
|
20231221,172600,433378300,27000,27000,27000,27000,0
|
|
20231221,172500,433378300,27000,27000,27000,27000,0
|
|
20231221,172400,433378300,27000,27000,27000,27000,0
|
|
20231221,172300,433378300,27000,27000,27000,27000,0
|
|
20231221,172200,433378300,27000,27000,27000,27000,0
|
|
20231221,172100,433378300,27000,27000,27000,27000,0
|
|
20231221,172000,433378300,27000,27000,27000,27000,0
|
|
20231221,171900,433378300,27000,27000,27000,27000,0
|
|
20231221,171800,433378300,27000,27000,27000,27000,0
|
|
20231221,171700,433378300,27000,27000,27000,27000,0
|
|
20231221,171600,433378300,27000,27000,27000,27000,0
|
|
20231221,171500,433378300,27000,27000,27000,27000,0
|
|
20231221,171400,433378300,27000,27000,27000,27000,0
|
|
20231221,171300,433378300,27000,27000,27000,27000,0
|
|
20231221,171200,433378300,27000,27000,27000,27000,0
|
|
20231221,171100,433378300,27000,27000,27000,27000,0
|
|
20231221,171000,433378300,27000,27000,27000,27000,0
|
|
20231221,170900,433378300,27000,27000,27000,27000,0
|
|
20231221,170800,433378300,27000,27000,27000,27000,0
|
|
20231221,170700,433378300,27000,27000,27000,27000,0
|
|
20231221,170600,433378300,27000,27000,27000,27000,0
|
|
20231221,170500,433378300,27000,27000,27000,27000,0
|
|
20231221,170400,433378300,27000,27000,27000,27000,0
|
|
20231221,170300,433378300,27000,27000,27000,27000,1013
|
|
20231221,170200,433378300,27000,27000,27000,27000,0
|
|
20231221,170100,433378300,27000,27000,27000,27000,0
|
|
20231221,170000,433378300,27000,27000,27000,27000,0
|
|
20231221,165900,433378300,27000,27000,27000,27000,0
|
|
20231221,165800,433378300,27000,27000,27000,27000,0
|
|
20231221,165700,433378300,27000,27000,27000,27000,0
|
|
20231221,165600,433378300,27000,27000,27000,27000,0
|
|
20231221,165500,433378300,27000,27000,27000,27000,0
|
|
20231221,165400,433378300,27000,27000,27000,27000,0
|
|
20231221,165300,433378300,27000,27000,27000,27000,0
|
|
20231221,165200,433378300,27000,27000,27000,27000,0
|
|
20231221,165100,433378300,27000,27000,27000,27000,0
|
|
20231221,165000,433378300,27000,27000,27000,27000,0
|
|
20231221,164900,433378300,27000,27000,27000,27000,0
|
|
20231221,164800,433378300,27000,27000,27000,27000,0
|
|
20231221,164700,433378300,27000,27000,27000,27000,0
|
|
20231221,164600,433378300,27000,27000,27000,27000,0
|
|
20231221,164500,433378300,27000,27000,27000,27000,0
|
|
20231221,164400,433378300,27000,27000,27000,27000,0
|
|
20231221,164300,433378300,27000,27000,27000,27000,0
|
|
20231221,164200,433378300,27000,27000,27000,27000,0
|
|
20231221,164100,433378300,27000,27000,27000,27000,0
|
|
20231221,164000,433378300,27000,27000,27000,27000,0
|
|
20231221,163900,433378300,27000,27000,27000,27000,0
|
|
20231221,163800,433378300,27000,27000,27000,27000,0
|
|
20231221,163700,433378300,27000,27000,27000,27000,0
|
|
20231221,163600,433378300,27000,27000,27000,27000,0
|
|
20231221,163500,433378300,27000,27000,27000,27000,0
|
|
20231221,163400,433378300,27000,27000,27000,27000,0
|
|
20231221,163300,433378300,27000,27000,27000,27000,1013
|
|
20231221,163200,433378300,27000,27000,27000,27000,0
|
|
20231221,163100,433378300,27000,27000,27000,27000,0
|
|
20231221,163000,433378300,27000,27000,27000,27000,0
|
|
20231221,162900,433378300,27000,27000,27000,27000,0
|
|
20231221,162800,433378300,27000,27000,27000,27000,0
|
|
20231221,162700,433378300,27000,27000,27000,27000,0
|
|
20231221,162600,433378300,27000,27000,27000,27000,0
|
|
20231221,162500,433378300,27000,27000,27000,27000,0
|
|
20231221,162400,433378300,27000,27000,27000,27000,0
|
|
20231221,162300,433378300,27000,27000,27000,27000,0
|
|
20231221,162200,433378300,27000,27000,27000,27000,0
|
|
20231221,162100,433378300,27000,27000,27000,27000,0
|
|
20231221,162000,433378300,27000,27000,27000,27000,0
|
|
20231221,161900,433378300,27000,27000,27000,27000,0
|
|
20231221,161800,433378300,27000,27000,27000,27000,0
|
|
20231221,161700,433378300,27000,27000,27000,27000,0
|
|
20231221,161600,433378300,27000,27000,27000,27000,0
|
|
20231221,161500,433378300,27000,27000,27000,27000,0
|
|
20231221,161400,433378300,27000,27000,27000,27000,0
|
|
20231221,161300,433378300,27000,27000,27000,27000,0
|
|
20231221,161200,433378300,27000,27000,27000,27000,0
|
|
20231221,161100,433378300,27000,27000,27000,27000,0
|
|
20231221,161000,433378300,27000,27000,27000,27000,0
|
|
20231221,160900,433378300,27000,27000,27000,27000,0
|
|
20231221,160800,433378300,27000,27000,27000,27000,0
|
|
20231221,160700,433378300,27000,27000,27000,27000,0
|
|
20231221,160600,433378300,27000,27000,27000,27000,0
|
|
20231221,160500,433378300,27000,27000,27000,27000,0
|
|
20231221,160400,433378300,27000,27000,27000,27000,0
|
|
20231221,160300,433378300,27000,27000,27000,27000,1013
|
|
20231221,160200,433378300,27000,27000,27000,27000,0
|
|
20231221,160100,433378300,27000,27000,27000,27000,0
|
|
20231221,160000,433378300,27000,27000,27000,27000,0
|
|
20231221,155900,433378300,27000,27000,27000,27000,0
|
|
20231221,155800,433378300,27000,27000,27000,27000,0
|
|
20231221,155700,433378300,27000,27000,27000,27000,0
|
|
20231221,155600,433378300,27000,27000,27000,27000,0
|
|
20231221,155500,433378300,27000,27000,27000,27000,0
|
|
20231221,155400,433378300,27000,27000,27000,27000,0
|
|
20231221,155300,433378300,27000,27000,27000,27000,0
|
|
20231221,155200,433378300,27000,27000,27000,27000,0
|
|
20231221,155100,433378300,27000,27000,27000,27000,0
|
|
20231221,155000,433378300,27000,27000,27000,27000,0
|
|
20231221,154900,433378300,27000,27000,27000,27000,0
|
|
20231221,154800,433378300,27000,27000,27000,27000,0
|
|
20231221,154700,433378300,27000,27000,27000,27000,0
|
|
20231221,154600,433378300,27000,27000,27000,27000,0
|
|
20231221,154500,433378300,27000,27000,27000,27000,0
|
|
20231221,154400,433378300,27000,27000,27000,27000,0
|
|
20231221,154300,433378300,27000,27000,27000,27000,0
|
|
20231221,154200,433378300,27000,27000,27000,27000,0
|
|
20231221,154100,433378300,27000,27000,27000,27000,0
|
|
20231221,154000,433378300,27000,27000,27000,27000,0
|
|
20231221,153900,433378300,27000,27000,27000,27000,0
|
|
20231221,153800,433378300,27000,27000,27000,27000,0
|
|
20231221,153700,433378300,27000,27000,27000,27000,0
|
|
20231221,153600,433378300,27000,27000,27000,27000,0
|
|
20231221,153500,433378300,27000,27000,27000,27000,0
|
|
20231221,153400,433378300,27000,27000,27000,27000,0
|
|
20231221,153300,433378300,27000,27000,27000,27000,1013
|
|
20231221,153200,433378300,27000,27000,27000,27000,0
|
|
20231221,153100,433378300,27000,27000,27000,27000,0
|
|
20231221,153000,433378300,27000,27000,27000,27000,1013
|
|
20231221,152900,406027300,27000,27000,27000,27000,0
|
|
20231221,152800,406027300,27000,27000,27000,27000,0
|
|
20231221,152700,406027300,27000,27000,27000,27000,0
|
|
20231221,152600,406027300,27000,27000,27000,27000,0
|
|
20231221,152500,406027300,27000,27000,27000,27000,0
|
|
20231221,152400,406027300,27000,27000,27000,27000,0
|
|
20231221,152300,406027300,27000,27000,27000,27000,0
|
|
20231221,152200,406027300,27000,27000,27000,27000,0
|
|
20231221,152100,406027300,27000,27000,27000,27000,0
|
|
20231221,152000,406027300,27000,27000,27000,27000,0
|
|
20231221,151900,406027300,27000,27050,27050,27000,10
|
|
20231221,151800,405757250,27000,27000,27000,27000,200
|
|
20231221,151700,400357250,27000,27000,27000,26950,21
|
|
20231221,151600,399790350,27000,27000,27000,27000,4
|
|
20231221,151500,399682350,27000,27000,27000,27000,0
|
|
20231221,151400,399682350,27000,27000,27000,27000,0
|
|
20231221,151300,399682350,27000,27000,27000,27000,0
|
|
20231221,151200,399682350,27000,26950,27000,26950,12
|
|
20231221,151100,399358700,26950,26950,26950,26950,13
|
|
20231221,151000,399008350,26950,26950,26950,26950,0
|
|
20231221,150900,399008350,26950,27000,27000,26950,43
|
|
20231221,150800,397847650,27000,27000,27000,27000,0
|
|
20231221,150700,397847650,27000,27000,27000,27000,1
|
|
20231221,150600,397820650,27000,27000,27000,27000,40
|
|
20231221,150500,396740650,27050,27000,27050,26900,53
|
|
20231221,150400,395310200,27000,27000,27000,27000,0
|
|
20231221,150300,395310200,27000,27000,27000,27000,0
|
|
20231221,150200,395310200,27000,26950,27000,26950,15
|
|
20231221,150100,394905700,26850,26850,26850,26850,0
|
|
20231221,150000,394905700,26850,26850,26850,26850,91
|
|
20231221,145900,392462350,26850,26950,26950,26850,43
|
|
20231221,145800,391307300,26900,26900,26900,26900,24
|
|
20231221,145700,390661700,26900,26900,26900,26900,10
|
|
20231221,145600,390392700,26900,26900,26900,26900,4
|
|
20231221,145500,390285100,26900,26950,26950,26900,11
|
|
20231221,145400,389988700,26850,26850,26850,26850,0
|
|
20231221,145300,389988700,26850,26900,27000,26850,59
|
|
20231221,145200,388400550,26900,27000,27050,26900,5
|
|
20231221,145100,388265500,27000,26950,27000,26950,5
|
|
20231221,145000,388130550,26850,26850,26850,26850,1
|
|
20231221,144900,388103700,26850,26800,26850,26800,5
|
|
20231221,144800,387969500,27000,27000,27000,27000,0
|
|
20231221,144700,387969500,27000,27000,27000,27000,0
|
|
20231221,144600,387969500,27000,26800,27000,26800,43
|
|
20231221,144500,386816500,26850,26850,26850,26850,89
|
|
20231221,144400,384426850,26800,26800,26800,26800,101
|
|
20231221,144300,381720050,26800,26800,26800,26800,4
|
|
20231221,144200,381612850,26800,26850,26850,26800,5
|
|
20231221,144100,381478650,26850,26850,26850,26850,1
|
|
20231221,144000,381451800,27000,26950,27000,26900,22
|
|
20231221,143900,380858300,26800,26800,26950,26800,43
|
|
20231221,143800,379705450,26850,26850,26850,26850,0
|
|
20231221,143700,379705450,26850,26850,26850,26850,2
|
|
20231221,143600,379651750,26800,26850,26850,26800,7
|
|
20231221,143500,379464000,26850,26850,26850,26850,1
|
|
20231221,143400,379437150,26800,26800,26800,26800,0
|
|
20231221,143300,379437150,26800,26800,26800,26800,4
|
|
20231221,143200,379329950,26800,26800,27000,26800,57
|
|
20231221,143100,377797200,26800,26800,26800,26800,0
|
|
20231221,143000,377797200,26800,26800,26800,26800,0
|
|
20231221,142900,377797200,26800,26900,26900,26800,7
|
|
20231221,142800,377609450,26800,26800,26800,26800,0
|
|
20231221,142700,377609450,26800,26850,26850,26800,51
|
|
20231221,142600,376240150,26850,26850,26850,26850,38
|
|
20231221,142500,375219850,26850,26850,26850,26850,2
|
|
20231221,142400,375166150,26850,26850,26850,26850,5
|
|
20231221,142300,375031900,26850,26850,26850,26850,5
|
|
20231221,142200,374897650,26850,26850,26850,26850,1
|
|
20231221,142100,374870800,26850,26850,26850,26850,1
|
|
20231221,142000,374843950,26850,26850,26850,26850,0
|
|
20231221,141900,374843950,26850,26850,26850,26850,41
|
|
20231221,141800,373743100,26850,26850,26850,26850,2
|
|
20231221,141700,373689400,26850,26850,26850,26850,0
|
|
20231221,141600,373689400,26850,26850,26850,26850,5
|
|
20231221,141500,373555150,26850,26850,26850,26850,1
|
|
20231221,141400,373528300,26850,26850,26850,26850,1
|
|
20231221,141300,373501450,26850,26850,26850,26850,4
|
|
20231221,141200,373394050,26850,26850,26850,26850,35
|
|
20231221,141100,372454300,27000,26950,27000,26950,8
|
|
20231221,141000,372238650,26850,26850,26850,26850,0
|
|
20231221,140900,372238650,26850,26850,26850,26850,6
|
|
20231221,140800,372077550,26900,27000,27000,26900,385
|
|
20231221,140700,361720750,27000,26950,27000,26950,4
|
|
20231221,140600,361612800,26900,26900,26900,26900,4
|
|
20231221,140500,361505200,26900,26900,26900,26900,35
|
|
20231221,140400,360563700,26900,26950,26950,26900,2
|
|
20231221,140300,360509850,26900,26900,26900,26900,6
|
|
20231221,140200,360348450,26900,26900,26900,26900,1
|
|
20231221,140100,360321550,26900,26900,26900,26900,4
|
|
20231221,140000,360213950,26900,26900,26900,26900,1
|
|
20231221,135900,360187050,26900,26900,26900,26900,38
|
|
20231221,135800,359164850,26900,27000,27000,26900,21
|
|
20231221,135700,358597950,27050,27050,27050,27050,0
|
|
20231221,135600,358597950,27050,26950,27050,26900,42
|
|
20231221,135500,357465350,26900,26900,26900,26900,3
|
|
20231221,135400,357384650,26900,26900,26900,26900,0
|
|
20231221,135300,357384650,26900,26850,26900,26850,60
|
|
20231221,135200,355770900,26850,26850,26850,26850,35
|
|
20231221,135100,354831150,26850,26850,26850,26850,2
|
|
20231221,135000,354777450,26850,26850,26850,26850,0
|
|
20231221,134900,354777450,26850,26850,26850,26850,9
|
|
20231221,134800,354535800,26850,26850,26850,26850,1
|
|
20231221,134700,354508950,26850,26850,26850,26850,0
|
|
20231221,134600,354508950,26850,26850,26850,26850,4
|
|
20231221,134500,354401550,26800,26900,26950,26800,56
|
|
20231221,134400,352897650,26950,26950,26950,26950,4
|
|
20231221,134300,352789850,26900,26900,26900,26900,5
|
|
20231221,134200,352655350,26900,26850,26900,26850,33
|
|
20231221,134100,351767700,26850,26850,26850,26850,12
|
|
20231221,134000,351445500,26800,26800,26800,26800,0
|
|
20231221,133900,351445500,26800,26850,26850,26800,39
|
|
20231221,133800,350399600,26850,26900,26900,26850,2
|
|
20231221,133700,350345850,26900,26900,26900,26900,1
|
|
20231221,133600,350318950,26900,26950,26950,26900,5
|
|
20231221,133500,350184400,26900,26850,26900,26850,261
|
|
20231221,133400,343163850,26900,26900,26900,26900,50
|
|
20231221,133300,341818850,26900,26900,26900,26900,3
|
|
20231221,133200,341738150,26900,26900,26900,26900,35
|
|
20231221,133100,340796650,26900,26900,26900,26900,2
|
|
20231221,133000,340742850,26900,26900,26900,26900,0
|
|
20231221,132900,340742850,26900,26900,26900,26900,4
|
|
20231221,132800,340635250,26900,26900,26900,26900,2
|
|
20231221,132700,340581450,26900,26900,26900,26900,235
|
|
20231221,132600,334259950,26900,26900,26900,26900,6
|
|
20231221,132500,334098550,26900,26900,26900,26900,36
|
|
20231221,132400,333130150,26900,26900,26900,26900,0
|
|
20231221,132300,333130150,26900,26900,26900,26900,51
|
|
20231221,132200,331758250,26950,27000,27000,26950,253
|
|
20231221,132100,324929950,26950,27000,27000,26950,2
|
|
20231221,132000,324876000,26950,26950,26950,26950,0
|
|
20231221,131900,324876000,26950,26950,26950,26950,35
|
|
20231221,131800,323932750,26950,26950,26950,26900,100
|
|
20231221,131700,321239500,26900,26900,26900,26900,7
|
|
20231221,131600,321051200,26900,26900,26900,26900,6
|
|
20231221,131500,320889800,26950,26900,26950,26900,620
|
|
20231221,131400,304205800,26850,26800,26850,26800,2
|
|
20231221,131300,304152150,26750,26750,26750,26750,4
|
|
20231221,131200,304045150,26750,26800,26800,26750,35
|
|
20231221,131100,303107850,26850,26850,26850,26850,19
|
|
20231221,131000,302597700,26850,26850,26850,26850,1
|
|
20231221,130900,302570850,26800,26800,26800,26800,5
|
|
20231221,130800,302436850,26750,26750,26750,26750,1
|
|
20231221,130700,302410100,26750,26750,26750,26750,0
|
|
20231221,130600,302410100,26750,26750,26750,26750,5
|
|
20231221,130500,302276350,26800,26750,26800,26750,46
|
|
20231221,130400,301045350,26750,26750,26750,26750,1
|
|
20231221,130300,301018600,26750,26750,26750,26750,5
|
|
20231221,130200,300884850,26750,26750,26750,26750,3
|
|
20231221,130100,300804600,26750,26750,26750,26750,1
|
|
20231221,130000,300777850,26750,26750,26750,26750,2
|
|
20231221,125900,300724350,26750,26750,26750,26750,4
|
|
20231221,125800,300617350,26750,26750,26750,26750,35
|
|
20231221,125700,299681100,26750,26750,26750,26750,0
|
|
20231221,125600,299681100,26750,26750,26750,26750,5
|
|
20231221,125500,299547350,26750,26750,26750,26750,0
|
|
20231221,125400,299547350,26750,26750,26750,26750,1
|
|
20231221,125300,299520600,26800,26800,26800,26800,4
|
|
20231221,125200,299413400,26750,26750,26750,26750,0
|
|
20231221,125100,299413400,26750,26750,26750,26750,37
|
|
20231221,125000,298423650,26750,26750,26750,26750,0
|
|
20231221,124900,298423650,26750,26750,26750,26750,5
|
|
20231221,124800,298289900,26950,26750,26950,26750,4
|
|
20231221,124700,298182450,26750,26750,26750,26750,0
|
|
20231221,124600,298182450,26750,26800,26800,26750,5
|
|
20231221,124500,298048650,26750,26850,26850,26750,35
|
|
20231221,124400,297112250,26750,26800,26800,26750,22
|
|
20231221,124300,296522700,26800,26800,26800,26800,3
|
|
20231221,124200,296442300,26800,26800,26800,26800,1
|
|
20231221,124100,296415500,26800,26800,26800,26800,1
|
|
20231221,124000,296388700,26800,26800,26800,26800,0
|
|
20231221,123900,296388700,26800,26800,26800,26800,5
|
|
20231221,123800,296254700,26800,26800,26800,26800,36
|
|
20231221,123700,295289900,26800,26800,26800,26800,1
|
|
20231221,123600,295263100,26950,26800,26950,26800,12
|
|
20231221,123500,294941200,26800,26800,26800,26800,0
|
|
20231221,123400,294941200,26800,26800,26800,26800,2
|
|
20231221,123300,294887600,26800,26800,26800,26800,5
|
|
20231221,123200,294753600,26800,26800,26800,26800,0
|
|
20231221,123100,294753600,26800,26800,26800,26800,45
|
|
20231221,123000,293547600,26800,26800,26800,26800,0
|
|
20231221,122900,293547600,26800,26800,26800,26800,6
|
|
20231221,122800,293386800,26800,26800,26800,26800,1
|
|
20231221,122700,293360000,26800,26800,26800,26800,1
|
|
20231221,122600,293333200,26800,26850,26850,26800,5
|
|
20231221,122500,293199150,26800,26800,26800,26800,34
|
|
20231221,122400,292287950,26800,26800,26800,26800,1
|
|
20231221,122300,292261150,26800,26800,26800,26800,5
|
|
20231221,122200,292127150,26950,26950,26950,26950,0
|
|
20231221,122100,292127150,26950,26750,26950,26750,4
|
|
20231221,122000,292019700,26750,26750,26750,26750,0
|
|
20231221,121900,292019700,26750,26750,26750,26750,4
|
|
20231221,121800,291912700,26750,26800,26800,26750,35
|
|
20231221,121700,290975450,26800,26800,26800,26800,1
|
|
20231221,121600,290948650,26750,26750,26750,26750,5
|
|
20231221,121500,290814900,26750,26750,26750,26750,0
|
|
20231221,121400,290814900,26750,26900,26900,26750,27
|
|
20231221,121300,290088900,26800,26800,26800,26800,5
|
|
20231221,121200,289954900,26800,26800,26800,26800,0
|
|
20231221,121100,289954900,26800,26800,26950,26800,210
|
|
20231221,121000,284304750,26800,26800,26800,26800,2
|
|
20231221,120900,284251150,26800,26800,26800,26800,4
|
|
20231221,120800,284143950,26800,26800,26800,26800,0
|
|
20231221,120700,284143950,26800,26800,26800,26800,1
|
|
20231221,120600,284117150,26800,26800,26800,26800,4
|
|
20231221,120500,284009950,26800,26800,26800,26800,2
|
|
20231221,120400,283956350,26750,26750,26750,26750,37
|
|
20231221,120300,282966600,26750,26750,26750,26750,5
|
|
20231221,120200,282832850,26750,26750,26750,26750,0
|
|
20231221,120100,282832850,26750,26750,26750,26750,1
|
|
20231221,120000,282806100,26750,26750,26750,26750,1
|
|
20231221,115900,282779350,26750,26750,26750,26750,5
|
|
20231221,115800,282645600,26750,26850,26850,26750,34
|
|
20231221,115700,281735100,26850,26850,26850,26850,1
|
|
20231221,115600,281708250,26850,26850,26850,26850,6
|
|
20231221,115500,281547150,26850,26850,26850,26850,21
|
|
20231221,115400,280983300,26850,26750,26850,26750,51
|
|
20231221,115300,279614050,26800,26750,26800,26750,9
|
|
20231221,115200,279373050,26750,26750,26750,26750,2
|
|
20231221,115100,279319550,26750,26750,26750,26750,36
|
|
20231221,115000,278356550,26750,26750,26750,26750,1
|
|
20231221,114900,278329800,26750,26750,26750,26750,6
|
|
20231221,114800,278169300,26750,26750,26750,26750,0
|
|
20231221,114700,278169300,26750,26750,26750,26750,3
|
|
20231221,114600,278089050,26750,26750,26750,26750,38
|
|
20231221,114500,277072550,26750,26750,26750,26750,0
|
|
20231221,114400,277072550,26750,26800,26850,26750,38
|
|
20231221,114300,276055900,26750,26750,26750,26750,5
|
|
20231221,114200,275922150,26750,26750,26750,26750,1
|
|
20231221,114100,275895400,26750,26750,26750,26750,0
|
|
20231221,114000,275895400,26750,26850,26850,26750,29
|
|
20231221,113900,275119250,26850,26750,26850,26750,7
|
|
20231221,113800,274931850,26750,26750,26750,26750,1
|
|
20231221,113700,274905100,26750,26750,26750,26750,36
|
|
20231221,113600,273942100,26750,26750,26750,26750,143
|
|
20231221,113500,270116850,26800,26800,26800,26800,135
|
|
20231221,113400,266498850,26800,26700,26800,26700,3
|
|
20231221,113300,266418600,26700,26700,26750,26700,100
|
|
20231221,113200,263743800,26700,26700,26700,26700,2
|
|
20231221,113100,263690400,26700,26700,26700,26700,35
|
|
20231221,113000,262755900,26700,26700,26700,26700,2
|
|
20231221,112900,262702500,26700,26750,26750,26700,556
|
|
20231221,112800,247846350,26750,26750,26750,26750,2
|
|
20231221,112700,247792850,26750,26750,26750,26750,2
|
|
20231221,112600,247739350,26750,26750,26750,26750,4
|
|
20231221,112500,247632350,26750,26750,26750,26750,0
|
|
20231221,112400,247632350,26750,26750,26750,26750,38
|
|
20231221,112300,246615850,26750,26750,26750,26750,11
|
|
20231221,112200,246321600,26750,26750,26750,26750,1
|
|
20231221,112100,246294850,26750,26750,26750,26750,1
|
|
20231221,112000,246268100,26750,26750,26750,26750,2
|
|
20231221,111900,246214600,26750,26750,26750,26750,6
|
|
20231221,111800,246054100,26800,26750,26800,26750,12
|
|
20231221,111700,245732550,26750,26750,26750,26750,36
|
|
20231221,111600,244769550,26750,26750,26750,26750,4
|
|
20231221,111500,244662550,26750,26750,26750,26750,2
|
|
20231221,111400,244609050,26750,26750,26750,26750,0
|
|
20231221,111300,244609050,26750,26750,26750,26750,5
|
|
20231221,111200,244475300,26750,26700,26750,26700,39
|
|
20231221,111100,243432150,26700,26700,26700,26700,0
|
|
20231221,111000,243432150,26700,26750,26750,26700,168
|
|
20231221,110900,238946500,26700,26700,26700,26700,5
|
|
20231221,110800,238813000,26700,26700,26700,26700,0
|
|
20231221,110700,238813000,26700,26700,26700,26700,1
|
|
20231221,110600,238786300,26700,26700,26700,26700,542
|
|
20231221,110500,224314900,26700,26700,26700,26700,3
|
|
20231221,110400,224234800,26700,26700,26700,26700,34
|
|
20231221,110300,223327000,26700,26700,26700,26700,3
|
|
20231221,110200,223246900,26700,26750,26750,26700,13
|
|
20231221,110100,222899200,26700,26700,26700,26700,2
|
|
20231221,110000,222845800,26750,26750,26750,26750,350
|
|
20231221,105900,213483300,26750,26800,26800,26750,144
|
|
20231221,105800,209631250,26750,26750,26750,26750,0
|
|
20231221,105700,209631250,26750,26750,26750,26750,36
|
|
20231221,105600,208668250,26750,26750,26750,26750,5
|
|
20231221,105500,208534500,26750,26750,26750,26750,350
|
|
20231221,105400,199172000,26800,26800,26800,26800,1
|
|
20231221,105300,199145200,26750,26750,26750,26750,3
|
|
20231221,105200,199064950,26750,26750,26850,26750,4
|
|
20231221,105100,198957850,26750,26750,26750,26750,0
|
|
20231221,105000,198957850,26750,26800,26800,26750,36
|
|
20231221,104900,197993900,26800,26800,26800,26800,4
|
|
20231221,104800,197886700,26800,26800,26800,26800,0
|
|
20231221,104700,197886700,26800,26800,26800,26800,1
|
|
20231221,104600,197859900,26750,26750,26800,26750,6
|
|
20231221,104500,197699350,26750,26750,26750,26750,0
|
|
20231221,104400,197699350,26750,26800,26800,26750,34
|
|
20231221,104300,196788650,26800,26800,26800,26800,1
|
|
20231221,104200,196761850,26800,26750,26800,26750,29
|
|
20231221,104100,195984850,26750,26750,26750,26750,0
|
|
20231221,104000,195984850,26750,26750,26750,26750,1
|
|
20231221,103900,195958100,26750,26750,26750,26750,3
|
|
20231221,103800,195877850,26750,26750,26750,26750,2
|
|
20231221,103700,195824350,26750,26750,26750,26750,135
|
|
20231221,103600,192213100,26750,26750,26750,26750,5
|
|
20231221,103500,192079350,26800,26800,26800,26800,0
|
|
20231221,103400,192079350,26800,26800,26800,26800,20
|
|
20231221,103300,191543350,26800,26800,26800,26800,2
|
|
20231221,103200,191489750,26800,26800,26800,26800,4
|
|
20231221,103100,191382550,26800,26800,26800,26800,0
|
|
20231221,103000,191382550,26800,26800,26850,26800,37
|
|
20231221,102900,190390900,26800,26800,26800,26800,6
|
|
20231221,102800,190230100,26850,26800,26850,26800,11
|
|
20231221,102700,189934800,26750,26750,26750,26750,0
|
|
20231221,102600,189934800,26750,26750,26750,26750,4
|
|
20231221,102500,189827800,26750,26750,26750,26750,6
|
|
20231221,102400,189667300,26750,26750,26750,26750,22
|
|
20231221,102300,189078800,26750,26750,26750,26750,36
|
|
20231221,102200,188115800,26750,26900,26900,26750,6
|
|
20231221,102100,187955150,26850,26850,26850,26850,0
|
|
20231221,102000,187955150,26850,26750,26850,26750,71
|
|
20231221,101900,186048950,26750,26750,26750,26750,6
|
|
20231221,101800,185888450,26750,26750,26750,26750,0
|
|
20231221,101700,185888450,26750,26800,26800,26750,34
|
|
20231221,101600,184978150,26800,26750,26800,26750,53
|
|
20231221,101500,183557950,26750,26750,26800,26750,3
|
|
20231221,101400,183477650,26750,26750,26750,26750,16
|
|
20231221,101300,183049650,26750,26750,26750,26750,3
|
|
20231221,101200,182969400,26750,26750,26750,26750,3
|
|
20231221,101100,182889150,26750,26750,26750,26750,1
|
|
20231221,101000,182862400,26750,26750,26750,26750,35
|
|
20231221,100900,181926150,26750,26750,26800,26750,12
|
|
20231221,100800,181604800,26750,26750,26750,26750,300
|
|
20231221,100700,173579800,26750,26750,26750,26750,1
|
|
20231221,100600,173553050,26750,26750,26750,26750,8
|
|
20231221,100500,173339050,26750,26750,26750,26750,0
|
|
20231221,100400,173339050,26750,26750,26750,26750,0
|
|
20231221,100300,173339050,26750,26750,26750,26750,36
|
|
20231221,100200,172376050,26750,26800,26800,26750,2542
|
|
20231221,100100,104352000,26800,26800,26800,26800,1
|
|
20231221,100000,104325200,26800,26800,26800,26800,0
|
|
20231221,095900,104325200,26800,26800,26800,26800,4
|
|
20231221,095800,104218000,26800,26800,26800,26800,0
|
|
20231221,095700,104218000,26800,26800,26800,26800,1
|
|
20231221,095600,104191200,26800,26800,26850,26800,41
|
|
20231221,095500,103092350,26800,26800,26800,26800,0
|
|
20231221,095400,103092350,26800,26850,26850,26800,413
|
|
20231221,095300,92022350,26850,26850,26850,26800,525
|
|
20231221,095200,77940300,26850,26850,26850,26850,6
|
|
20231221,095100,77779200,26850,26850,26850,26850,400
|
|
20231221,095000,67039200,26850,26850,26850,26850,35
|
|
20231221,094900,66099450,26850,26850,26850,26850,4
|
|
20231221,094800,65992050,26900,26900,26900,26900,150
|
|
20231221,094700,61957050,26900,26900,26900,26900,1
|
|
20231221,094600,61930150,26900,26900,26900,26900,6
|
|
20231221,094500,61768750,26900,26900,26900,26900,0
|
|
20231221,094400,61768750,26900,26900,26900,26900,1
|
|
20231221,094300,61741850,26900,26900,26900,26900,35
|
|
20231221,094200,60800350,26900,26900,26900,26900,6
|
|
20231221,094100,60638950,26900,26950,26950,26900,27
|
|
20231221,094000,59912450,26900,26900,26900,26900,0
|
|
20231221,093900,59912450,26900,26900,26900,26900,5
|
|
20231221,093800,59777950,26900,26900,26900,26900,1
|
|
20231221,093700,59751050,27000,27000,27000,27000,1
|
|
20231221,093600,59724050,26900,27000,27000,26900,38
|
|
20231221,093500,58700850,27050,27050,27050,27050,5
|
|
20231221,093400,58565600,26900,26900,26900,26900,33
|
|
20231221,093300,57677900,27050,26900,27050,26900,6
|
|
20231221,093200,57515950,26950,27000,27000,26950,2
|
|
20231221,093100,57462000,27050,27000,27050,27000,22
|
|
20231221,093000,56867950,27000,26950,27000,26900,36
|
|
20231221,092900,55897850,27000,27000,27000,27000,8
|
|
20231221,092800,55681850,27000,27000,27000,27000,0
|
|
20231221,092700,55681850,27000,27000,27000,27000,35
|
|
20231221,092600,54736850,27000,27000,27000,27000,98
|
|
20231221,092500,52090850,27000,27000,27000,27000,0
|
|
20231221,092400,52090850,27000,27000,27000,27000,21
|
|
20231221,092300,51523850,27050,27050,27050,27050,2
|
|
20231221,092200,51469750,27050,27050,27050,27050,2
|
|
20231221,092100,51415650,27050,27050,27050,27050,93
|
|
20231221,092000,48900000,27000,27000,27000,27000,86
|
|
20231221,091900,46578000,27000,27000,27000,26950,3
|
|
20231221,091800,46497050,26950,26950,26950,26950,55
|
|
20231221,091700,45014800,27000,26950,27000,26950,50
|
|
20231221,091600,43665700,26750,26850,26850,26750,653
|
|
20231221,091500,26158300,26800,26800,26800,26800,0
|
|
20231221,091400,26158300,26800,26800,26800,26800,0
|
|
20231221,091300,26158300,26800,26800,26800,26800,0
|
|
20231221,091200,26158300,26800,26800,26800,26800,0
|
|
20231221,091100,26158300,26800,26800,26800,26800,0
|
|
20231221,091000,26158300,26800,26800,26800,26800,0
|
|
20231221,090900,26158300,26800,26850,26850,26800,250
|
|
20231221,090800,19448300,26900,26900,26900,26900,0
|
|
20231221,090700,19448300,26900,26900,26900,26900,0
|
|
20231221,090600,19448300,26900,26900,26900,26900,39
|
|
20231221,090500,18399200,26900,26900,26900,26900,200
|
|
20231221,090400,13019200,26900,26900,26900,26900,75
|
|
20231221,090300,11001700,26800,26800,26800,26800,0
|
|
20231221,090200,11001700,26800,26800,26800,26800,0
|
|
20231221,090100,11001700,26800,26800,26800,26800,1
|
|
20231221,090000,10974900,26800,26900,26900,26800,408
|