670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,200700,1094799450,21700,21700,21700,21700,8520
|
|
20231215,200600,1094799450,21700,21700,21700,21700,0
|
|
20231215,200500,1094799450,21700,21700,21700,21700,0
|
|
20231215,200400,1094799450,21700,21700,21700,21700,0
|
|
20231215,200300,1094799450,21700,21700,21700,21700,0
|
|
20231215,200200,1094799450,21700,21700,21700,21700,0
|
|
20231215,200100,1094799450,21700,21700,21700,21700,0
|
|
20231215,200000,1094799450,21700,21700,21700,21700,0
|
|
20231215,195900,1094799450,21700,21700,21700,21700,0
|
|
20231215,195800,1094799450,21700,21700,21700,21700,0
|
|
20231215,195700,1094799450,21700,21700,21700,21700,0
|
|
20231215,195600,1094799450,21700,21700,21700,21700,0
|
|
20231215,195500,1094799450,21700,21700,21700,21700,0
|
|
20231215,195400,1094799450,21700,21700,21700,21700,0
|
|
20231215,195300,1094799450,21700,21700,21700,21700,0
|
|
20231215,195200,1094799450,21700,21700,21700,21700,0
|
|
20231215,195100,1094799450,21700,21700,21700,21700,0
|
|
20231215,195000,1094799450,21700,21700,21700,21700,0
|
|
20231215,194900,1094799450,21700,21700,21700,21700,0
|
|
20231215,194800,1094799450,21700,21700,21700,21700,0
|
|
20231215,194700,1094799450,21700,21700,21700,21700,0
|
|
20231215,194600,1094799450,21700,21700,21700,21700,0
|
|
20231215,194500,1094799450,21700,21700,21700,21700,0
|
|
20231215,194400,1094799450,21700,21700,21700,21700,0
|
|
20231215,194300,1094799450,21700,21700,21700,21700,0
|
|
20231215,194200,1094799450,21700,21700,21700,21700,0
|
|
20231215,194100,1094799450,21700,21700,21700,21700,0
|
|
20231215,194000,1094799450,21700,21700,21700,21700,0
|
|
20231215,193900,1094799450,21700,21700,21700,21700,0
|
|
20231215,193800,1094799450,21700,21700,21700,21700,0
|
|
20231215,193700,1094799450,21700,21700,21700,21700,8520
|
|
20231215,193600,1094799450,21700,21700,21700,21700,0
|
|
20231215,193500,1094799450,21700,21700,21700,21700,0
|
|
20231215,193400,1094799450,21700,21700,21700,21700,0
|
|
20231215,193300,1094799450,21700,21700,21700,21700,0
|
|
20231215,193200,1094799450,21700,21700,21700,21700,0
|
|
20231215,193100,1094799450,21700,21700,21700,21700,0
|
|
20231215,193000,1094799450,21700,21700,21700,21700,0
|
|
20231215,192900,1094799450,21700,21700,21700,21700,0
|
|
20231215,192800,1094799450,21700,21700,21700,21700,0
|
|
20231215,192700,1094799450,21700,21700,21700,21700,0
|
|
20231215,192600,1094799450,21700,21700,21700,21700,0
|
|
20231215,192500,1094799450,21700,21700,21700,21700,0
|
|
20231215,192400,1094799450,21700,21700,21700,21700,0
|
|
20231215,192300,1094799450,21700,21700,21700,21700,0
|
|
20231215,192200,1094799450,21700,21700,21700,21700,0
|
|
20231215,192100,1094799450,21700,21700,21700,21700,0
|
|
20231215,192000,1094799450,21700,21700,21700,21700,0
|
|
20231215,191900,1094799450,21700,21700,21700,21700,0
|
|
20231215,191800,1094799450,21700,21700,21700,21700,0
|
|
20231215,191700,1094799450,21700,21700,21700,21700,0
|
|
20231215,191600,1094799450,21700,21700,21700,21700,0
|
|
20231215,191500,1094799450,21700,21700,21700,21700,0
|
|
20231215,191400,1094799450,21700,21700,21700,21700,0
|
|
20231215,191300,1094799450,21700,21700,21700,21700,0
|
|
20231215,191200,1094799450,21700,21700,21700,21700,0
|
|
20231215,191100,1094799450,21700,21700,21700,21700,0
|
|
20231215,191000,1094799450,21700,21700,21700,21700,0
|
|
20231215,190900,1094799450,21700,21700,21700,21700,0
|
|
20231215,190800,1094799450,21700,21700,21700,21700,0
|
|
20231215,190700,1094799450,21700,21700,21700,21700,8520
|
|
20231215,190600,1094799450,21700,21700,21700,21700,0
|
|
20231215,190500,1094799450,21700,21700,21700,21700,0
|
|
20231215,190400,1094799450,21700,21700,21700,21700,0
|
|
20231215,190300,1094799450,21700,21700,21700,21700,0
|
|
20231215,190200,1094799450,21700,21700,21700,21700,0
|
|
20231215,190100,1094799450,21700,21700,21700,21700,0
|
|
20231215,190000,1094799450,21700,21700,21700,21700,0
|
|
20231215,185900,1094799450,21700,21700,21700,21700,0
|
|
20231215,185800,1094799450,21700,21700,21700,21700,0
|
|
20231215,185700,1094799450,21700,21700,21700,21700,0
|
|
20231215,185600,1094799450,21700,21700,21700,21700,0
|
|
20231215,185500,1094799450,21700,21700,21700,21700,0
|
|
20231215,185400,1094799450,21700,21700,21700,21700,0
|
|
20231215,185300,1094799450,21700,21700,21700,21700,0
|
|
20231215,185200,1094799450,21700,21700,21700,21700,0
|
|
20231215,185100,1094799450,21700,21700,21700,21700,0
|
|
20231215,185000,1094799450,21700,21700,21700,21700,0
|
|
20231215,184900,1094799450,21700,21700,21700,21700,0
|
|
20231215,184800,1094799450,21700,21700,21700,21700,0
|
|
20231215,184700,1094799450,21700,21700,21700,21700,0
|
|
20231215,184600,1094799450,21700,21700,21700,21700,0
|
|
20231215,184500,1094799450,21700,21700,21700,21700,0
|
|
20231215,184400,1094799450,21700,21700,21700,21700,0
|
|
20231215,184300,1094799450,21700,21700,21700,21700,0
|
|
20231215,184200,1094799450,21700,21700,21700,21700,0
|
|
20231215,184100,1094799450,21700,21700,21700,21700,0
|
|
20231215,184000,1094799450,21700,21700,21700,21700,0
|
|
20231215,183900,1094799450,21700,21700,21700,21700,0
|
|
20231215,183800,1094799450,21700,21700,21700,21700,0
|
|
20231215,183700,1094799450,21700,21700,21700,21700,8520
|
|
20231215,183600,1094799450,21700,21700,21700,21700,0
|
|
20231215,183500,1094799450,21700,21700,21700,21700,0
|
|
20231215,183400,1094799450,21700,21700,21700,21700,0
|
|
20231215,183300,1094799450,21700,21700,21700,21700,0
|
|
20231215,183200,1094799450,21700,21700,21700,21700,0
|
|
20231215,183100,1094799450,21700,21700,21700,21700,0
|
|
20231215,183000,1094799450,21700,21700,21700,21700,0
|
|
20231215,182900,1094799450,21700,21700,21700,21700,0
|
|
20231215,182800,1094799450,21700,21700,21700,21700,0
|
|
20231215,182700,1094799450,21700,21700,21700,21700,0
|
|
20231215,182600,1094799450,21700,21700,21700,21700,0
|
|
20231215,182500,1094799450,21700,21700,21700,21700,0
|
|
20231215,182400,1094799450,21700,21700,21700,21700,0
|
|
20231215,182300,1094799450,21700,21700,21700,21700,0
|
|
20231215,182200,1094799450,21700,21700,21700,21700,0
|
|
20231215,182100,1094799450,21700,21700,21700,21700,0
|
|
20231215,182000,1094799450,21700,21700,21700,21700,0
|
|
20231215,181900,1094799450,21700,21700,21700,21700,0
|
|
20231215,181800,1094799450,21700,21700,21700,21700,0
|
|
20231215,181700,1094799450,21700,21700,21700,21700,0
|
|
20231215,181600,1094799450,21700,21700,21700,21700,0
|
|
20231215,181500,1094799450,21700,21700,21700,21700,0
|
|
20231215,181400,1094799450,21700,21700,21700,21700,0
|
|
20231215,181300,1094799450,21700,21700,21700,21700,0
|
|
20231215,181200,1094799450,21700,21700,21700,21700,0
|
|
20231215,181100,1094799450,21700,21700,21700,21700,0
|
|
20231215,181000,1094799450,21700,21700,21700,21700,0
|
|
20231215,180900,1094799450,21700,21700,21700,21700,0
|
|
20231215,180800,1094799450,21700,21700,21700,21700,0
|
|
20231215,180700,1094799450,21700,21700,21700,21700,8520
|
|
20231215,180600,1094799450,21700,21700,21700,21700,0
|
|
20231215,180500,1094799450,21700,21700,21700,21700,0
|
|
20231215,180400,1094799450,21700,21700,21700,21700,0
|
|
20231215,180300,1094799450,21700,21700,21700,21700,0
|
|
20231215,180200,1094799450,21700,21700,21700,21700,0
|
|
20231215,180100,1094799450,21700,21700,21700,21700,0
|
|
20231215,180000,1094799450,21700,21700,21700,21700,0
|
|
20231215,175900,1094799450,21700,21700,21700,21700,0
|
|
20231215,175800,1094799450,21700,21700,21700,21700,0
|
|
20231215,175700,1094799450,21700,21700,21700,21700,0
|
|
20231215,175600,1094799450,21700,21700,21700,21700,0
|
|
20231215,175500,1094799450,21700,21700,21700,21700,0
|
|
20231215,175400,1094799450,21700,21700,21700,21700,0
|
|
20231215,175300,1094799450,21700,21700,21700,21700,0
|
|
20231215,175200,1094799450,21700,21700,21700,21700,0
|
|
20231215,175100,1094799450,21700,21700,21700,21700,0
|
|
20231215,175000,1094799450,21700,21700,21700,21700,0
|
|
20231215,174900,1094799450,21700,21700,21700,21700,0
|
|
20231215,174800,1094799450,21700,21700,21700,21700,0
|
|
20231215,174700,1094799450,21700,21700,21700,21700,0
|
|
20231215,174600,1094799450,21700,21700,21700,21700,0
|
|
20231215,174500,1094799450,21700,21700,21700,21700,0
|
|
20231215,174400,1094799450,21700,21700,21700,21700,0
|
|
20231215,174300,1094799450,21700,21700,21700,21700,0
|
|
20231215,174200,1094799450,21700,21700,21700,21700,0
|
|
20231215,174100,1094799450,21700,21700,21700,21700,0
|
|
20231215,174000,1094799450,21700,21700,21700,21700,0
|
|
20231215,173900,1094799450,21700,21700,21700,21700,0
|
|
20231215,173800,1094799450,21700,21700,21700,21700,0
|
|
20231215,173700,1094799450,21700,21700,21700,21700,8520
|
|
20231215,173600,1094799450,21700,21700,21700,21700,0
|
|
20231215,173500,1094799450,21700,21700,21700,21700,0
|
|
20231215,173400,1094799450,21700,21700,21700,21700,0
|
|
20231215,173300,1094799450,21700,21700,21700,21700,0
|
|
20231215,173200,1094799450,21700,21700,21700,21700,0
|
|
20231215,173100,1094799450,21700,21700,21700,21700,0
|
|
20231215,173000,1094799450,21700,21700,21700,21700,0
|
|
20231215,172900,1094799450,21700,21700,21700,21700,0
|
|
20231215,172800,1094799450,21700,21700,21700,21700,0
|
|
20231215,172700,1094799450,21700,21700,21700,21700,0
|
|
20231215,172600,1094799450,21700,21700,21700,21700,0
|
|
20231215,172500,1094799450,21700,21700,21700,21700,0
|
|
20231215,172400,1094799450,21700,21700,21700,21700,0
|
|
20231215,172300,1094799450,21700,21700,21700,21700,0
|
|
20231215,172200,1094799450,21700,21700,21700,21700,0
|
|
20231215,172100,1094799450,21700,21700,21700,21700,0
|
|
20231215,172000,1094799450,21700,21700,21700,21700,0
|
|
20231215,171900,1094799450,21700,21700,21700,21700,0
|
|
20231215,171800,1094799450,21700,21700,21700,21700,0
|
|
20231215,171700,1094799450,21700,21700,21700,21700,0
|
|
20231215,171600,1094799450,21700,21700,21700,21700,0
|
|
20231215,171500,1094799450,21700,21700,21700,21700,0
|
|
20231215,171400,1094799450,21700,21700,21700,21700,0
|
|
20231215,171300,1094799450,21700,21700,21700,21700,0
|
|
20231215,171200,1094799450,21700,21700,21700,21700,0
|
|
20231215,171100,1094799450,21700,21700,21700,21700,0
|
|
20231215,171000,1094799450,21700,21700,21700,21700,0
|
|
20231215,170900,1094799450,21700,21700,21700,21700,0
|
|
20231215,170800,1094799450,21700,21700,21700,21700,0
|
|
20231215,170700,1094799450,21700,21700,21700,21700,8520
|
|
20231215,170600,1094799450,21700,21700,21700,21700,0
|
|
20231215,170500,1094799450,21700,21700,21700,21700,0
|
|
20231215,170400,1094799450,21700,21700,21700,21700,0
|
|
20231215,170300,1094799450,21700,21700,21700,21700,0
|
|
20231215,170200,1094799450,21700,21700,21700,21700,0
|
|
20231215,170100,1094799450,21700,21700,21700,21700,0
|
|
20231215,170000,1094799450,21700,21700,21700,21700,0
|
|
20231215,165900,1094799450,21700,21700,21700,21700,0
|
|
20231215,165800,1094799450,21700,21700,21700,21700,0
|
|
20231215,165700,1094799450,21700,21700,21700,21700,0
|
|
20231215,165600,1094799450,21700,21700,21700,21700,0
|
|
20231215,165500,1094799450,21700,21700,21700,21700,0
|
|
20231215,165400,1094799450,21700,21700,21700,21700,0
|
|
20231215,165300,1094799450,21700,21700,21700,21700,0
|
|
20231215,165200,1094799450,21700,21700,21700,21700,0
|
|
20231215,165100,1094799450,21700,21700,21700,21700,0
|
|
20231215,165000,1094799450,21700,21700,21700,21700,0
|
|
20231215,164900,1094799450,21700,21700,21700,21700,0
|
|
20231215,164800,1094799450,21700,21700,21700,21700,0
|
|
20231215,164700,1094799450,21700,21700,21700,21700,0
|
|
20231215,164600,1094799450,21700,21700,21700,21700,0
|
|
20231215,164500,1094799450,21700,21700,21700,21700,0
|
|
20231215,164400,1094799450,21700,21700,21700,21700,0
|
|
20231215,164300,1094799450,21700,21700,21700,21700,0
|
|
20231215,164200,1094799450,21700,21700,21700,21700,0
|
|
20231215,164100,1094799450,21700,21700,21700,21700,0
|
|
20231215,164000,1094799450,21700,21700,21700,21700,0
|
|
20231215,163900,1094799450,21700,21700,21700,21700,0
|
|
20231215,163800,1094799450,21700,21700,21700,21700,0
|
|
20231215,163700,1094799450,21700,21700,21700,21700,8520
|
|
20231215,163600,1094799450,21700,21700,21700,21700,0
|
|
20231215,163500,1094799450,21700,21700,21700,21700,0
|
|
20231215,163400,1094799450,21700,21700,21700,21700,0
|
|
20231215,163300,1094799450,21700,21700,21700,21700,0
|
|
20231215,163200,1094799450,21700,21700,21700,21700,0
|
|
20231215,163100,1094799450,21700,21700,21700,21700,0
|
|
20231215,163000,1094799450,21700,21700,21700,21700,0
|
|
20231215,162900,1094799450,21700,21700,21700,21700,0
|
|
20231215,162800,1094799450,21700,21700,21700,21700,0
|
|
20231215,162700,1094799450,21700,21700,21700,21700,0
|
|
20231215,162600,1094799450,21700,21700,21700,21700,0
|
|
20231215,162500,1094799450,21700,21700,21700,21700,0
|
|
20231215,162400,1094799450,21700,21700,21700,21700,0
|
|
20231215,162300,1094799450,21700,21700,21700,21700,0
|
|
20231215,162200,1094799450,21700,21700,21700,21700,0
|
|
20231215,162100,1094799450,21700,21700,21700,21700,0
|
|
20231215,162000,1094799450,21700,21700,21700,21700,0
|
|
20231215,161900,1094799450,21700,21700,21700,21700,0
|
|
20231215,161800,1094799450,21700,21700,21700,21700,0
|
|
20231215,161700,1094799450,21700,21700,21700,21700,0
|
|
20231215,161600,1094799450,21700,21700,21700,21700,0
|
|
20231215,161500,1094799450,21700,21700,21700,21700,0
|
|
20231215,161400,1094799450,21700,21700,21700,21700,0
|
|
20231215,161300,1094799450,21700,21700,21700,21700,0
|
|
20231215,161200,1094799450,21700,21700,21700,21700,0
|
|
20231215,161100,1094799450,21700,21700,21700,21700,0
|
|
20231215,161000,1094799450,21700,21700,21700,21700,0
|
|
20231215,160900,1094799450,21700,21700,21700,21700,0
|
|
20231215,160800,1094799450,21700,21700,21700,21700,0
|
|
20231215,160700,1094799450,21700,21700,21700,21700,8520
|
|
20231215,160600,1094799450,21700,21700,21700,21700,0
|
|
20231215,160500,1094799450,21700,21700,21700,21700,0
|
|
20231215,160400,1094799450,21700,21700,21700,21700,0
|
|
20231215,160300,1094799450,21700,21700,21700,21700,0
|
|
20231215,160200,1094799450,21700,21700,21700,21700,0
|
|
20231215,160100,1094799450,21700,21700,21700,21700,0
|
|
20231215,160000,1094799450,21700,21700,21700,21700,0
|
|
20231215,155900,1094799450,21700,21700,21700,21700,0
|
|
20231215,155800,1094799450,21700,21700,21700,21700,0
|
|
20231215,155700,1094799450,21700,21700,21700,21700,0
|
|
20231215,155600,1094799450,21700,21700,21700,21700,0
|
|
20231215,155500,1094799450,21700,21700,21700,21700,0
|
|
20231215,155400,1094799450,21700,21700,21700,21700,0
|
|
20231215,155300,1094799450,21700,21700,21700,21700,0
|
|
20231215,155200,1094799450,21700,21700,21700,21700,0
|
|
20231215,155100,1094799450,21700,21700,21700,21700,0
|
|
20231215,155000,1094799450,21700,21700,21700,21700,0
|
|
20231215,154900,1094799450,21700,21700,21700,21700,0
|
|
20231215,154800,1094799450,21700,21700,21700,21700,0
|
|
20231215,154700,1094799450,21700,21700,21700,21700,0
|
|
20231215,154600,1094799450,21700,21700,21700,21700,0
|
|
20231215,154500,1094799450,21700,21700,21700,21700,0
|
|
20231215,154400,1094799450,21700,21700,21700,21700,0
|
|
20231215,154300,1094799450,21700,21700,21700,21700,0
|
|
20231215,154200,1094799450,21700,21700,21700,21700,0
|
|
20231215,154100,1094799450,21700,21700,21700,21700,0
|
|
20231215,154000,1094799450,21700,21700,21700,21700,0
|
|
20231215,153900,1094799450,21700,21700,21700,21700,0
|
|
20231215,153800,1094799450,21700,21700,21700,21700,0
|
|
20231215,153700,1094799450,21700,21700,21700,21700,8520
|
|
20231215,153600,1094799450,21700,21700,21700,21700,0
|
|
20231215,153500,1094799450,21700,21700,21700,21700,0
|
|
20231215,153400,1094799450,21700,21700,21700,21700,0
|
|
20231215,153300,1094799450,21700,21700,21700,21700,0
|
|
20231215,153200,1094799450,21700,21700,21700,21700,0
|
|
20231215,153100,1094799450,21700,21700,21700,21700,0
|
|
20231215,153000,1094799450,21700,21700,21700,21700,8520
|
|
20231215,152900,909915450,21800,21800,21800,21800,0
|
|
20231215,152800,909915450,21800,21800,21800,21800,0
|
|
20231215,152700,909915450,21800,21800,21800,21800,0
|
|
20231215,152600,909915450,21800,21800,21800,21800,0
|
|
20231215,152500,909915450,21800,21800,21800,21800,0
|
|
20231215,152400,909915450,21800,21800,21800,21800,0
|
|
20231215,152300,909915450,21800,21800,21800,21800,0
|
|
20231215,152200,909915450,21800,21800,21800,21800,0
|
|
20231215,152100,909915450,21800,21800,21800,21800,0
|
|
20231215,152000,909915450,21800,21800,21800,21800,0
|
|
20231215,151900,909915450,21800,21800,21800,21700,70
|
|
20231215,151800,908390050,21800,21750,21800,21750,17
|
|
20231215,151700,908019800,21750,21700,21800,21700,51
|
|
20231215,151600,906910750,21700,21700,21800,21700,153
|
|
20231215,151500,903578900,21800,21700,21800,21700,196
|
|
20231215,151400,899316750,21700,21700,21750,21700,131
|
|
20231215,151300,896468450,21750,21750,21750,21700,28
|
|
20231215,151200,895859850,21750,21800,21800,21700,58
|
|
20231215,151100,894599650,21800,21800,21800,21700,37
|
|
20231215,151000,893794450,21800,21700,21800,21700,28
|
|
20231215,150900,893184950,21800,21800,21800,21700,33
|
|
20231215,150800,892465950,21800,21800,21800,21700,31
|
|
20231215,150700,891791050,21700,21700,21800,21700,19
|
|
20231215,150600,891377850,21800,21800,21800,21700,27
|
|
20231215,150500,890790250,21800,21750,21800,21700,45
|
|
20231215,150400,889812300,21750,21750,21750,21700,23
|
|
20231215,150300,889312300,21700,21750,21750,21700,113
|
|
20231215,150200,886855000,21750,21750,21800,21750,30
|
|
20231215,150100,886201450,21800,21800,21800,21750,24
|
|
20231215,150000,885678450,21750,21750,21800,21750,37
|
|
20231215,145900,884872500,21750,21800,21800,21750,52
|
|
20231215,145800,883739450,21750,21800,21800,21750,51
|
|
20231215,145700,882628400,21800,21800,21800,21750,46
|
|
20231215,145600,881626300,21750,21750,21800,21750,41
|
|
20231215,145500,880733150,21750,21800,21800,21750,29
|
|
20231215,145400,880101450,21800,21750,21800,21750,31
|
|
20231215,145300,879426250,21800,21800,21800,21750,24
|
|
20231215,145200,878903450,21750,21700,21800,21700,52
|
|
20231215,145100,877772000,21700,21750,21800,21700,1450
|
|
20231215,145000,846235050,21800,21800,21800,21750,37
|
|
20231215,144900,845428850,21800,21850,21850,21700,37
|
|
20231215,144800,844622750,21800,21700,21850,21700,90
|
|
20231215,144700,842664000,21850,21800,21850,21700,252
|
|
20231215,144600,837179300,21800,21800,21800,21750,54
|
|
20231215,144500,836002650,21800,21750,21850,21750,36
|
|
20231215,144400,835218150,21850,21850,21850,21750,23
|
|
20231215,144300,834716400,21850,21800,21850,21700,59
|
|
20231215,144200,833430150,21800,21750,21800,21750,93
|
|
20231215,144100,831406950,21850,21800,21850,21750,49
|
|
20231215,144000,830337950,21800,21750,21850,21750,466
|
|
20231215,143900,820199150,21750,21800,21850,21750,93
|
|
20231215,143800,818171850,21800,21800,21850,21750,38
|
|
20231215,143700,817343900,21850,21750,21850,21750,53
|
|
20231215,143600,816187700,21800,21850,21850,21750,46
|
|
20231215,143500,815184850,21850,21800,21850,21800,34
|
|
20231215,143400,814442500,21850,21750,21850,21750,182
|
|
20231215,143300,810469150,21850,21800,21850,21750,42
|
|
20231215,143200,809553050,21800,21800,21800,21750,30
|
|
20231215,143100,808899700,21800,21800,21800,21750,40
|
|
20231215,143000,808028050,21850,21800,21850,21750,52
|
|
20231215,142900,806894500,21800,21800,21850,21800,38
|
|
20231215,142800,806064850,21850,21850,21850,21800,33
|
|
20231215,142700,805344850,21850,21850,21850,21750,82
|
|
20231215,142600,803556450,21850,21800,21850,21750,107
|
|
20231215,142500,801222800,21800,21800,21850,21750,48
|
|
20231215,142400,800176400,21800,21750,21800,21750,22
|
|
20231215,142300,799697400,21800,21800,21800,21750,30
|
|
20231215,142200,799043800,21750,21850,21850,21750,35
|
|
20231215,142100,798281100,21850,21800,21850,21800,75
|
|
20231215,142000,796645150,21850,21800,21850,21800,34
|
|
20231215,141900,795902650,21850,21750,21850,21750,62
|
|
20231215,141800,794550600,21800,21750,21800,21750,48
|
|
20231215,141700,793504800,21750,21800,21800,21750,47
|
|
20231215,141600,792480700,21750,21750,21800,21750,70
|
|
20231215,141500,790955200,21800,21800,21800,21750,19
|
|
20231215,141400,790541450,21800,21800,21800,21750,82
|
|
20231215,141300,788756400,21750,21800,21850,21750,91
|
|
20231215,141200,786772650,21800,21800,21850,21800,108
|
|
20231215,141100,784416200,21800,21750,21800,21750,128
|
|
20231215,141000,781629550,21800,21750,21800,21750,24
|
|
20231215,140900,781106550,21800,21800,21800,21750,18
|
|
20231215,140800,780714350,21800,21750,21800,21750,25
|
|
20231215,140700,780169650,21750,21800,21800,21750,15
|
|
20231215,140600,779843100,21800,21800,21800,21750,49
|
|
20231215,140500,778775100,21800,21800,21800,21750,34
|
|
20231215,140400,778034100,21800,21850,21850,21750,73
|
|
20231215,140300,776441450,21750,21800,21850,21750,18
|
|
20231215,140200,776049000,21850,21850,21850,21800,40
|
|
20231215,140100,775175150,21850,21850,21850,21800,44
|
|
20231215,140000,774215550,21850,21850,21850,21800,7
|
|
20231215,135900,774062850,21800,21800,21850,21750,29
|
|
20231215,135800,773430300,21800,21750,21800,21750,13
|
|
20231215,135700,773147100,21800,21850,21850,21750,58
|
|
20231215,135600,771881750,21850,21850,21850,21750,143
|
|
20231215,135500,768759750,21850,21750,21850,21750,74
|
|
20231215,135400,767146150,21800,21800,21800,21750,25
|
|
20231215,135300,766601300,21800,21750,21800,21750,38
|
|
20231215,135200,765773100,21800,21750,21800,21750,12
|
|
20231215,135100,765511650,21800,21850,21850,21800,34
|
|
20231215,135000,764769250,21800,21800,21850,21800,143
|
|
20231215,134900,761651450,21850,21850,21850,21800,26
|
|
20231215,134800,761083550,21800,21850,21850,21800,12
|
|
20231215,134700,760821550,21850,21850,21850,21800,23
|
|
20231215,134600,760319250,21800,21850,21850,21800,41
|
|
20231215,134500,759425000,21850,21850,21850,21800,25
|
|
20231215,134400,758879000,21850,21850,21850,21800,16
|
|
20231215,134300,758529600,21850,21900,21900,21800,23
|
|
20231215,134200,758026600,21850,21900,21900,21850,115
|
|
20231215,134100,755513600,21900,21900,21900,21850,36
|
|
20231215,134000,754725450,21900,21900,21900,21850,12
|
|
20231215,133900,754462900,21950,21950,21950,21850,54
|
|
20231215,133800,753279750,21950,21950,21950,21900,8
|
|
20231215,133700,753104400,21900,21950,21950,21900,19
|
|
20231215,133600,752687750,21950,21900,21950,21900,77
|
|
20231215,133500,751000400,21950,21950,21950,21850,94
|
|
20231215,133400,748944900,21950,21950,21950,21850,24
|
|
20231215,133300,748418200,21950,21900,21950,21850,496
|
|
20231215,133200,737555750,21900,21900,21900,21900,5
|
|
20231215,133100,737446250,21900,21900,21900,21850,86
|
|
20231215,133000,735564250,21900,21850,21900,21850,18
|
|
20231215,132900,735170500,21900,21900,21900,21900,17
|
|
20231215,132800,734798200,21850,21850,21900,21850,154
|
|
20231215,132700,731433150,21900,21900,21900,21850,21
|
|
20231215,132600,730973300,21900,21900,21900,21850,9
|
|
20231215,132500,730776250,21900,21850,21900,21850,53
|
|
20231215,132400,729618150,21850,21850,21850,21800,67
|
|
20231215,132300,728155600,21850,21800,21850,21800,8
|
|
20231215,132200,727980850,21800,21850,21850,21800,16
|
|
20231215,132100,727631300,21850,21800,21850,21800,21
|
|
20231215,132000,727173400,21800,21900,21900,21800,247
|
|
20231215,131900,721779000,21900,21900,21900,21850,36
|
|
20231215,131800,720992050,21800,21900,21900,21800,6
|
|
20231215,131700,720860750,21900,21950,21950,21750,38
|
|
20231215,131600,720031200,21950,21750,21950,21750,9
|
|
20231215,131500,719833850,21800,21800,22000,21750,6255
|
|
20231215,131400,582690950,21800,21650,21800,21650,2041
|
|
20231215,131300,538260750,21700,21750,21750,21700,716
|
|
20231215,131200,522723050,21750,21750,21750,21700,16
|
|
20231215,131100,522375100,21750,21750,21750,21700,14
|
|
20231215,131000,522070650,21750,21750,21750,21750,15
|
|
20231215,130900,521744400,21750,21750,21750,21750,10
|
|
20231215,130800,521526900,21750,21750,21750,21750,15
|
|
20231215,130700,521200650,21750,21750,21750,21700,21
|
|
20231215,130600,520744200,21750,21750,21750,21750,11
|
|
20231215,130500,520504950,21750,21750,21750,21700,19
|
|
20231215,130400,520091850,21700,21750,21750,21700,14
|
|
20231215,130300,519787450,21750,21750,21750,21750,11
|
|
20231215,130200,519548200,21750,21750,21750,21700,22
|
|
20231215,130100,519070200,21750,21750,21750,21750,62
|
|
20231215,130000,517721700,21750,21700,21750,21700,21
|
|
20231215,125900,517265100,21700,21750,21750,21700,67
|
|
20231215,125800,515809700,21750,21700,21750,21700,10
|
|
20231215,125700,515592250,21750,21750,21750,21700,47
|
|
20231215,125600,514570050,21750,21750,21750,21750,110
|
|
20231215,125500,512177550,21750,21750,21750,21750,14
|
|
20231215,125400,511873050,21750,21750,21750,21750,10
|
|
20231215,125300,511655550,21750,21750,21750,21750,24
|
|
20231215,125200,511133550,21750,21750,21750,21700,36
|
|
20231215,125100,510351650,21750,21750,21750,21750,10
|
|
20231215,125000,510134150,21750,21700,21750,21700,16
|
|
20231215,124900,509786200,21750,21750,21750,21750,15
|
|
20231215,124800,509459950,21750,21700,21750,21700,8
|
|
20231215,124700,509286000,21750,21750,21750,21700,31
|
|
20231215,124600,508612900,21700,21750,21750,21700,9
|
|
20231215,124500,508417200,21750,21750,21750,21750,4
|
|
20231215,124400,508330200,21750,21750,21750,21750,6
|
|
20231215,124300,508199700,21700,21700,21700,21700,24
|
|
20231215,124200,507678900,21700,21700,21700,21700,1
|
|
20231215,124100,507657200,21750,21750,21750,21750,0
|
|
20231215,124000,507657200,21750,21750,21750,21750,262
|
|
20231215,123900,501958700,21750,21800,21800,21750,9
|
|
20231215,123800,501762550,21750,21800,21800,21750,34
|
|
20231215,123700,501022450,21800,21800,21800,21800,8
|
|
20231215,123600,500848050,21800,21750,21800,21750,37
|
|
20231215,123500,500041750,21800,21800,21800,21750,19
|
|
20231215,123400,499627600,21750,21800,21800,21750,15
|
|
20231215,123300,499300650,21750,21800,21800,21750,33
|
|
20231215,123200,498582500,21750,21800,21800,21750,9
|
|
20231215,123100,498386350,21800,21800,21800,21800,15
|
|
20231215,123000,498059350,21800,21800,21800,21800,8
|
|
20231215,122900,497884950,21800,21800,21800,21800,8
|
|
20231215,122800,497710550,21750,21800,21800,21750,50
|
|
20231215,122700,496621650,21800,21750,21800,21750,7
|
|
20231215,122600,496469100,21750,21750,21750,21750,1
|
|
20231215,122500,496447350,21750,21750,21750,21750,101
|
|
20231215,122400,494250600,21800,21750,21800,21750,29
|
|
20231215,122300,493619450,21800,21800,21800,21800,8
|
|
20231215,122200,493445050,21800,21800,21800,21800,6
|
|
20231215,122100,493314250,21800,21800,21800,21800,8
|
|
20231215,122000,493139850,21800,21800,21800,21800,11
|
|
20231215,121900,492900050,21750,21750,21800,21750,111
|
|
20231215,121800,490485400,21800,21800,21800,21800,16
|
|
20231215,121700,490136600,21800,21800,21800,21800,8
|
|
20231215,121600,489962200,21800,21800,21800,21800,16
|
|
20231215,121500,489613400,21800,21800,21800,21800,8
|
|
20231215,121400,489439000,21750,21800,21800,21750,39
|
|
20231215,121300,488589900,21750,21800,21800,21750,7
|
|
20231215,121200,488437400,21750,21800,21800,21750,46
|
|
20231215,121100,487436700,21750,21750,21800,21750,20
|
|
20231215,121000,487001550,21800,21800,21800,21750,14
|
|
20231215,120900,486696450,21800,21800,21800,21800,15
|
|
20231215,120800,486369450,21800,21800,21800,21800,8
|
|
20231215,120700,486195050,21800,21800,21800,21800,12
|
|
20231215,120600,485933450,21750,21800,21800,21750,8
|
|
20231215,120500,485759100,21800,21800,21800,21800,33
|
|
20231215,120400,485039700,21800,21750,21800,21750,21
|
|
20231215,120300,484582700,21800,21800,21800,21800,8
|
|
20231215,120200,484408300,21750,21750,21750,21750,93
|
|
20231215,120100,482385550,21750,21800,21800,21750,118
|
|
20231215,120000,479818800,21800,21800,21800,21750,35
|
|
20231215,115900,479056850,21750,21800,21800,21750,13
|
|
20231215,115800,478773500,21800,21800,21800,21750,24
|
|
20231215,115700,478250400,21800,21800,21800,21800,15
|
|
20231215,115600,477923400,21800,21750,21800,21750,15
|
|
20231215,115500,477596500,21750,21750,21800,21750,17
|
|
20231215,115400,477226200,21800,21800,21800,21800,12
|
|
20231215,115300,476964600,21800,21800,21800,21750,20
|
|
20231215,115200,476528800,21800,21800,21800,21800,12
|
|
20231215,115100,476267200,21800,21800,21800,21800,12
|
|
20231215,115000,476005600,21800,21800,21800,21800,12
|
|
20231215,114900,475744000,21750,21700,21800,21700,1074
|
|
20231215,114800,452382950,21750,21700,21750,21700,4
|
|
20231215,114700,452296000,21700,21700,21700,21700,0
|
|
20231215,114600,452296000,21700,21700,21700,21700,6
|
|
20231215,114500,452165800,21750,21700,21750,21700,80
|
|
20231215,114400,450429200,21700,21700,21700,21700,148
|
|
20231215,114300,447217600,21750,21700,21750,21700,13
|
|
20231215,114200,446934900,21700,21700,21700,21700,0
|
|
20231215,114100,446934900,21700,21700,21700,21700,1
|
|
20231215,114000,446913200,21750,21750,21750,21700,32
|
|
20231215,113900,446218300,21750,21750,21750,21750,15
|
|
20231215,113800,445892050,21700,21700,21700,21700,0
|
|
20231215,113700,445892050,21700,21700,21700,21700,2
|
|
20231215,113600,445848650,21700,21700,21700,21700,5
|
|
20231215,113500,445740150,21650,21650,21650,21650,24
|
|
20231215,113400,445220550,21650,21650,21650,21650,0
|
|
20231215,113300,445220550,21650,21700,21700,21650,101
|
|
20231215,113200,443032550,21650,21750,21750,21650,134
|
|
20231215,113100,440125300,21750,21700,21750,21700,26
|
|
20231215,113000,439560850,21750,21700,21750,21700,9
|
|
20231215,112900,439365300,21750,21700,21750,21700,12
|
|
20231215,112800,439104500,21750,21700,21750,21700,8
|
|
20231215,112700,438930600,21750,21700,21750,21700,9
|
|
20231215,112600,438734950,21750,21750,21750,21700,33
|
|
20231215,112500,438018450,21700,21700,21750,21700,12
|
|
20231215,112400,437757700,21700,21700,21700,21700,1
|
|
20231215,112300,437736000,21700,21700,21700,21700,2
|
|
20231215,112200,437692600,21700,21700,21700,21700,5
|
|
20231215,112100,437584100,21700,21700,21750,21700,35
|
|
20231215,112000,436824100,21700,21700,21700,21700,8
|
|
20231215,111900,436650500,21750,21700,21750,21700,15
|
|
20231215,111800,436324450,21700,21700,21750,21700,13
|
|
20231215,111700,436041800,21700,21700,21700,21700,16
|
|
20231215,111600,435694600,21700,21700,21700,21700,3
|
|
20231215,111500,435629500,21700,21700,21700,21700,4
|
|
20231215,111400,435542700,21700,21700,21700,21700,2
|
|
20231215,111300,435499300,21700,21700,21700,21700,4
|
|
20231215,111200,435412500,21700,21700,21700,21700,2
|
|
20231215,111100,435369100,21700,21700,21700,21700,35
|
|
20231215,111000,434609600,21700,21700,21700,21700,5
|
|
20231215,110900,434501100,21700,21700,21700,21650,601
|
|
20231215,110800,421485750,21700,21700,21700,21650,32
|
|
20231215,110700,420791500,21650,21650,21700,21650,1321
|
|
20231215,110600,392172550,21650,21700,21700,21650,58
|
|
20231215,110500,390914000,21700,21750,21750,21650,465
|
|
20231215,110400,380822550,21750,21700,21750,21650,485
|
|
20231215,110300,370297100,21700,21700,21800,21700,454
|
|
20231215,110200,360445200,21700,21700,21700,21700,440
|
|
20231215,110100,350897200,21700,21750,21800,21700,495
|
|
20231215,110000,340128650,21700,21800,21800,21700,550
|
|
20231215,105900,328166550,21750,21750,21750,21750,495
|
|
20231215,105800,317400300,21800,21750,21800,21750,16
|
|
20231215,105700,317052000,21800,21800,21800,21750,11
|
|
20231215,105600,316812450,21750,21800,21800,21750,11
|
|
20231215,105500,316572900,21750,21750,21800,21750,16
|
|
20231215,105400,316224600,21750,21750,21800,21750,14
|
|
20231215,105300,315919800,21800,21750,21800,21750,14
|
|
20231215,105200,315614950,21800,21750,21800,21750,14
|
|
20231215,105100,315310150,21800,21750,21800,21750,24
|
|
20231215,105000,314787850,21800,21750,21800,21750,11
|
|
20231215,104900,314548300,21750,21750,21800,21750,14
|
|
20231215,104800,314243500,21750,21750,21800,21750,12
|
|
20231215,104700,313982200,21800,21750,21800,21750,14
|
|
20231215,104600,313677350,21750,21750,21800,21750,16
|
|
20231215,104500,313329050,21800,21750,21800,21750,11
|
|
20231215,104400,313089500,21800,21750,21800,21750,12
|
|
20231215,104300,312828200,21800,21750,21800,21750,14
|
|
20231215,104200,312523400,21750,21800,21800,21750,12
|
|
20231215,104100,312262100,21750,21800,21800,21750,36
|
|
20231215,104000,311477550,21750,21750,21800,21750,25
|
|
20231215,103900,310933050,21750,21750,21800,21750,16
|
|
20231215,103800,310584500,21750,21750,21800,21750,223
|
|
20231215,103700,305733600,21750,21750,21800,21750,102
|
|
20231215,103600,303510550,21750,21750,21800,21750,34
|
|
20231215,103500,302769700,21750,21750,21800,21750,38
|
|
20231215,103400,301941900,21750,21750,21800,21750,97
|
|
20231215,103300,299827750,21750,21750,21800,21750,14
|
|
20231215,103200,299522950,21750,21750,21800,21750,36
|
|
20231215,103100,298738550,21750,21750,21750,21750,12
|
|
20231215,103000,298477550,21750,21750,21750,21750,8
|
|
20231215,102900,298303550,21800,21800,21800,21750,17
|
|
20231215,102800,297933250,21750,21750,21750,21750,14
|
|
20231215,102700,297628750,21750,21800,21800,21750,25
|
|
20231215,102600,297084100,21750,21750,21750,21750,12
|
|
20231215,102500,296823100,21750,21750,21800,21750,48
|
|
20231215,102400,295777500,21750,21800,21800,21750,29
|
|
20231215,102300,295146050,21750,21750,21750,21750,15
|
|
20231215,102200,294819800,21750,21700,21750,21700,82
|
|
20231215,102100,293036850,21700,21700,21700,21700,9
|
|
20231215,102000,292841550,21700,21700,21750,21700,79
|
|
20231215,101900,291123900,21700,21700,21750,21700,37
|
|
20231215,101800,290320000,21750,21750,21750,21700,378
|
|
20231215,101700,282106100,21750,21750,21750,21750,14
|
|
20231215,101600,281801600,21750,21750,21800,21750,40
|
|
20231215,101500,280930350,21750,21750,21750,21750,6
|
|
20231215,101400,280799850,21750,21750,21750,21750,13
|
|
20231215,101300,280517100,21750,21750,21750,21750,18
|
|
20231215,101200,280125600,21750,21750,21750,21750,14
|
|
20231215,101100,279821100,21750,21750,21800,21750,47
|
|
20231215,101000,278797850,21750,21750,21800,21750,44
|
|
20231215,100900,277839500,21750,21750,21750,21750,110
|
|
20231215,100800,275447000,21750,21800,21800,21750,191
|
|
20231215,100700,271283500,21800,21800,21800,21800,12
|
|
20231215,100600,271021900,21800,21800,21850,21800,47
|
|
20231215,100500,269995400,21800,21800,21850,21800,49
|
|
20231215,100400,268927100,21800,21800,21850,21800,14
|
|
20231215,100300,268621800,21900,21800,21900,21800,19
|
|
20231215,100200,268206800,21800,21800,21800,21800,11
|
|
20231215,100100,267967000,21800,21800,21800,21800,38
|
|
20231215,100000,267138600,21800,21800,21900,21800,67
|
|
20231215,095900,265672000,21800,21900,21900,21800,17
|
|
20231215,095800,265300300,21900,21900,21900,21900,10
|
|
20231215,095700,265081300,21900,21900,21900,21900,115
|
|
20231215,095600,262562800,21900,21900,21900,21900,10
|
|
20231215,095500,262343800,21900,21900,21900,21900,232
|
|
20231215,095400,257263000,21900,21900,21900,21900,95
|
|
20231215,095300,255182500,21950,21900,21950,21900,109
|
|
20231215,095200,252793650,21800,21800,21800,21800,0
|
|
20231215,095100,252793650,21800,21800,21800,21800,0
|
|
20231215,095000,252793650,21800,21800,21800,21800,28
|
|
20231215,094900,252183250,21800,21800,21800,21800,0
|
|
20231215,094800,252183250,21800,21850,21850,21800,521
|
|
20231215,094700,240822550,21850,21850,21850,21850,1
|
|
20231215,094600,240800700,21850,21900,21900,21850,122
|
|
20231215,094500,238129400,21900,21900,21900,21900,0
|
|
20231215,094400,238129400,21900,21900,21900,21900,203
|
|
20231215,094300,233683700,21900,21900,21900,21900,1
|
|
20231215,094200,233661800,21800,21800,21950,21800,1570
|
|
20231215,094100,199341700,21800,21800,21800,21800,2
|
|
20231215,094000,199298100,21800,21800,21800,21800,20
|
|
20231215,093900,198862100,21700,21800,21850,21700,1200
|
|
20231215,093800,172693750,21800,21700,21800,21700,24
|
|
20231215,093700,172172550,21700,21700,21700,21700,0
|
|
20231215,093600,172172550,21700,21800,21800,21700,10
|
|
20231215,093500,171954650,21800,21800,21800,21650,59
|
|
20231215,093400,170673300,21800,21750,21800,21650,163
|
|
20231215,093300,167137400,21750,21700,21750,21700,36
|
|
20231215,093200,166356000,21700,21700,21700,21700,27
|
|
20231215,093100,165770100,21700,21700,21700,21650,157
|
|
20231215,093000,162363450,21650,21750,21750,21650,244
|
|
20231215,092900,157080350,21650,21650,21800,21650,53
|
|
20231215,092800,155929900,21650,21650,21650,21650,22
|
|
20231215,092700,155453600,21750,21650,21750,21650,179
|
|
20231215,092600,151576200,21700,21650,21750,21650,197
|
|
20231215,092500,147307400,21750,21650,21750,21650,147
|
|
20231215,092400,144117050,21650,21650,21700,21650,705
|
|
20231215,092300,128852750,21700,21750,21750,21700,316
|
|
20231215,092200,121989150,21750,21700,21750,21700,32
|
|
20231215,092100,121294100,21700,21750,21800,21700,61
|
|
20231215,092000,119966900,21750,21800,21800,21700,394
|
|
20231215,091900,111399150,21750,21800,21800,21750,1122
|
|
20231215,091800,86961000,21850,21800,21850,21750,169
|
|
20231215,091700,83280600,21750,21800,21800,21750,1281
|
|
20231215,091600,55364300,21800,21800,21800,21800,28
|
|
20231215,091500,54753900,21800,21800,21900,21800,97
|
|
20231215,091400,52634800,21800,21850,21850,21800,269
|
|
20231215,091300,46757450,21850,21800,21850,21800,65
|
|
20231215,091200,45337700,21900,21900,21900,21800,103
|
|
20231215,091100,43084300,21800,21800,21900,21800,64
|
|
20231215,091000,41685000,21800,21800,21900,21800,83
|
|
20231215,090900,39870100,21800,21800,21850,21800,121
|
|
20231215,090800,37228450,21800,21800,21850,21800,125
|
|
20231215,090700,34502500,21850,21750,21850,21750,31
|
|
20231215,090600,33827050,21750,21750,21900,21750,75
|
|
20231215,090500,32189350,21850,21800,21850,21750,815
|
|
20231215,090400,14418100,21750,21800,21800,21750,55
|
|
20231215,090300,13221250,21800,21650,21800,21650,258
|
|
20231215,090200,7601100,21700,21700,21700,21700,5
|
|
20231215,090100,7492600,21650,21650,21650,21650,3
|
|
20231215,090000,7427650,21600,21750,21750,21600,342
|