588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184500,353038800,39350,39350,39350,39350,6
|
|
20231024,184400,353038800,39350,39350,39350,39350,0
|
|
20231024,184300,353038800,39350,39350,39350,39350,0
|
|
20231024,184200,353038800,39350,39350,39350,39350,0
|
|
20231024,184100,353038800,39350,39350,39350,39350,0
|
|
20231024,184000,353038800,39350,39350,39350,39350,0
|
|
20231024,183900,353038800,39350,39350,39350,39350,0
|
|
20231024,183800,353038800,39350,39350,39350,39350,0
|
|
20231024,183700,353038800,39350,39350,39350,39350,0
|
|
20231024,183600,353038800,39350,39350,39350,39350,0
|
|
20231024,183500,353038800,39350,39350,39350,39350,0
|
|
20231024,183400,353038800,39350,39350,39350,39350,0
|
|
20231024,183300,353038800,39350,39350,39350,39350,0
|
|
20231024,183200,353038800,39350,39350,39350,39350,0
|
|
20231024,183100,353038800,39350,39350,39350,39350,0
|
|
20231024,183000,353038800,39350,39350,39350,39350,0
|
|
20231024,182900,353038800,39350,39350,39350,39350,0
|
|
20231024,182800,353038800,39350,39350,39350,39350,0
|
|
20231024,182700,353038800,39350,39350,39350,39350,0
|
|
20231024,182600,353038800,39350,39350,39350,39350,0
|
|
20231024,182500,353038800,39350,39350,39350,39350,0
|
|
20231024,182400,353038800,39350,39350,39350,39350,0
|
|
20231024,182300,353038800,39350,39350,39350,39350,0
|
|
20231024,182200,353038800,39350,39350,39350,39350,0
|
|
20231024,182100,353038800,39350,39350,39350,39350,0
|
|
20231024,182000,353038800,39350,39350,39350,39350,0
|
|
20231024,181900,353038800,39350,39350,39350,39350,0
|
|
20231024,181800,353038800,39350,39350,39350,39350,0
|
|
20231024,181700,353038800,39350,39350,39350,39350,0
|
|
20231024,181600,353038800,39350,39350,39350,39350,0
|
|
20231024,181500,353038800,39350,39350,39350,39350,6
|
|
20231024,181400,353038800,39350,39350,39350,39350,0
|
|
20231024,181300,353038800,39350,39350,39350,39350,0
|
|
20231024,181200,353038800,39350,39350,39350,39350,0
|
|
20231024,181100,353038800,39350,39350,39350,39350,0
|
|
20231024,181000,353038800,39350,39350,39350,39350,0
|
|
20231024,180900,353038800,39350,39350,39350,39350,0
|
|
20231024,180800,353038800,39350,39350,39350,39350,0
|
|
20231024,180700,353038800,39350,39350,39350,39350,0
|
|
20231024,180600,353038800,39350,39350,39350,39350,0
|
|
20231024,180500,353038800,39350,39350,39350,39350,0
|
|
20231024,180400,353038800,39350,39350,39350,39350,0
|
|
20231024,180300,353038800,39350,39350,39350,39350,0
|
|
20231024,180200,353038800,39350,39350,39350,39350,0
|
|
20231024,180100,353038800,39350,39350,39350,39350,0
|
|
20231024,180000,353038800,39350,39350,39350,39350,0
|
|
20231024,175900,353038800,39350,39350,39350,39350,0
|
|
20231024,175800,353038800,39350,39350,39350,39350,0
|
|
20231024,175700,353038800,39350,39350,39350,39350,0
|
|
20231024,175600,353038800,39350,39350,39350,39350,0
|
|
20231024,175500,353038800,39350,39350,39350,39350,0
|
|
20231024,175400,353038800,39350,39350,39350,39350,0
|
|
20231024,175300,353038800,39350,39350,39350,39350,0
|
|
20231024,175200,353038800,39350,39350,39350,39350,0
|
|
20231024,175100,353038800,39350,39350,39350,39350,0
|
|
20231024,175000,353038800,39350,39350,39350,39350,0
|
|
20231024,174900,353038800,39350,39350,39350,39350,0
|
|
20231024,174800,353038800,39350,39350,39350,39350,0
|
|
20231024,174700,353038800,39350,39350,39350,39350,0
|
|
20231024,174600,353038800,39350,39350,39350,39350,0
|
|
20231024,174500,353038800,39350,39350,39350,39350,6
|
|
20231024,174400,353038800,39350,39350,39350,39350,0
|
|
20231024,174300,353038800,39350,39350,39350,39350,0
|
|
20231024,174200,353038800,39350,39350,39350,39350,0
|
|
20231024,174100,353038800,39350,39350,39350,39350,0
|
|
20231024,174000,353038800,39350,39350,39350,39350,0
|
|
20231024,173900,353038800,39350,39350,39350,39350,0
|
|
20231024,173800,353038800,39350,39350,39350,39350,0
|
|
20231024,173700,353038800,39350,39350,39350,39350,0
|
|
20231024,173600,353038800,39350,39350,39350,39350,0
|
|
20231024,173500,353038800,39350,39350,39350,39350,0
|
|
20231024,173400,353038800,39350,39350,39350,39350,0
|
|
20231024,173300,353038800,39350,39350,39350,39350,0
|
|
20231024,173200,353038800,39350,39350,39350,39350,0
|
|
20231024,173100,353038800,39350,39350,39350,39350,0
|
|
20231024,173000,353038800,39350,39350,39350,39350,0
|
|
20231024,172900,353038800,39350,39350,39350,39350,0
|
|
20231024,172800,353038800,39350,39350,39350,39350,0
|
|
20231024,172700,353038800,39350,39350,39350,39350,0
|
|
20231024,172600,353038800,39350,39350,39350,39350,0
|
|
20231024,172500,353038800,39350,39350,39350,39350,0
|
|
20231024,172400,353038800,39350,39350,39350,39350,0
|
|
20231024,172300,353038800,39350,39350,39350,39350,0
|
|
20231024,172200,353038800,39350,39350,39350,39350,0
|
|
20231024,172100,353038800,39350,39350,39350,39350,0
|
|
20231024,172000,353038800,39350,39350,39350,39350,0
|
|
20231024,171900,353038800,39350,39350,39350,39350,0
|
|
20231024,171800,353038800,39350,39350,39350,39350,0
|
|
20231024,171700,353038800,39350,39350,39350,39350,0
|
|
20231024,171600,353038800,39350,39350,39350,39350,0
|
|
20231024,171500,353038800,39350,39350,39350,39350,6
|
|
20231024,171400,353038800,39350,39350,39350,39350,0
|
|
20231024,171300,353038800,39350,39350,39350,39350,0
|
|
20231024,171200,353038800,39350,39350,39350,39350,0
|
|
20231024,171100,353038800,39350,39350,39350,39350,0
|
|
20231024,171000,353038800,39350,39350,39350,39350,0
|
|
20231024,170900,353038800,39350,39350,39350,39350,0
|
|
20231024,170800,353038800,39350,39350,39350,39350,0
|
|
20231024,170700,353038800,39350,39350,39350,39350,0
|
|
20231024,170600,353038800,39350,39350,39350,39350,0
|
|
20231024,170500,353038800,39350,39350,39350,39350,0
|
|
20231024,170400,353038800,39350,39350,39350,39350,0
|
|
20231024,170300,353038800,39350,39350,39350,39350,0
|
|
20231024,170200,353038800,39350,39350,39350,39350,0
|
|
20231024,170100,353038800,39350,39350,39350,39350,0
|
|
20231024,170000,353038800,39350,39350,39350,39350,0
|
|
20231024,165900,353038800,39350,39350,39350,39350,0
|
|
20231024,165800,353038800,39350,39350,39350,39350,0
|
|
20231024,165700,353038800,39350,39350,39350,39350,0
|
|
20231024,165600,353038800,39350,39350,39350,39350,0
|
|
20231024,165500,353038800,39350,39350,39350,39350,0
|
|
20231024,165400,353038800,39350,39350,39350,39350,0
|
|
20231024,165300,353038800,39350,39350,39350,39350,0
|
|
20231024,165200,353038800,39350,39350,39350,39350,0
|
|
20231024,165100,353038800,39350,39350,39350,39350,0
|
|
20231024,165000,353038800,39350,39350,39350,39350,0
|
|
20231024,164900,353038800,39350,39350,39350,39350,0
|
|
20231024,164800,353038800,39350,39350,39350,39350,0
|
|
20231024,164700,353038800,39350,39350,39350,39350,0
|
|
20231024,164600,353038800,39350,39350,39350,39350,0
|
|
20231024,164500,353038800,39350,39350,39350,39350,6
|
|
20231024,164400,353038800,39350,39350,39350,39350,0
|
|
20231024,164300,353038800,39350,39350,39350,39350,0
|
|
20231024,164200,353038800,39350,39350,39350,39350,0
|
|
20231024,164100,353038800,39350,39350,39350,39350,0
|
|
20231024,164000,353038800,39350,39350,39350,39350,0
|
|
20231024,163900,353038800,39350,39350,39350,39350,0
|
|
20231024,163800,353038800,39350,39350,39350,39350,0
|
|
20231024,163700,353038800,39350,39350,39350,39350,0
|
|
20231024,163600,353038800,39350,39350,39350,39350,0
|
|
20231024,163500,353038800,39350,39350,39350,39350,0
|
|
20231024,163400,353038800,39350,39350,39350,39350,0
|
|
20231024,163300,353038800,39350,39350,39350,39350,0
|
|
20231024,163200,353038800,39350,39350,39350,39350,0
|
|
20231024,163100,353038800,39350,39350,39350,39350,0
|
|
20231024,163000,353038800,39350,39350,39350,39350,0
|
|
20231024,162900,353038800,39350,39350,39350,39350,0
|
|
20231024,162800,353038800,39350,39350,39350,39350,0
|
|
20231024,162700,353038800,39350,39350,39350,39350,0
|
|
20231024,162600,353038800,39350,39350,39350,39350,0
|
|
20231024,162500,353038800,39350,39350,39350,39350,0
|
|
20231024,162400,353038800,39350,39350,39350,39350,0
|
|
20231024,162300,353038800,39350,39350,39350,39350,0
|
|
20231024,162200,353038800,39350,39350,39350,39350,0
|
|
20231024,162100,353038800,39350,39350,39350,39350,0
|
|
20231024,162000,353038800,39350,39350,39350,39350,0
|
|
20231024,161900,353038800,39350,39350,39350,39350,0
|
|
20231024,161800,353038800,39350,39350,39350,39350,0
|
|
20231024,161700,353038800,39350,39350,39350,39350,0
|
|
20231024,161600,353038800,39350,39350,39350,39350,0
|
|
20231024,161500,353038800,39350,39350,39350,39350,6
|
|
20231024,161400,353038800,39350,39350,39350,39350,0
|
|
20231024,161300,353038800,39350,39350,39350,39350,0
|
|
20231024,161200,353038800,39350,39350,39350,39350,0
|
|
20231024,161100,353038800,39350,39350,39350,39350,0
|
|
20231024,161000,353038800,39350,39350,39350,39350,0
|
|
20231024,160900,353038800,39350,39350,39350,39350,0
|
|
20231024,160800,353038800,39350,39350,39350,39350,0
|
|
20231024,160700,353038800,39350,39350,39350,39350,0
|
|
20231024,160600,353038800,39350,39350,39350,39350,0
|
|
20231024,160500,353038800,39350,39350,39350,39350,0
|
|
20231024,160400,353038800,39350,39350,39350,39350,0
|
|
20231024,160300,353038800,39350,39350,39350,39350,0
|
|
20231024,160200,353038800,39350,39350,39350,39350,0
|
|
20231024,160100,353038800,39350,39350,39350,39350,0
|
|
20231024,160000,353038800,39350,39350,39350,39350,0
|
|
20231024,155900,353038800,39350,39350,39350,39350,0
|
|
20231024,155800,353038800,39350,39350,39350,39350,0
|
|
20231024,155700,353038800,39350,39350,39350,39350,0
|
|
20231024,155600,353038800,39350,39350,39350,39350,0
|
|
20231024,155500,353038800,39350,39350,39350,39350,0
|
|
20231024,155400,353038800,39350,39350,39350,39350,0
|
|
20231024,155300,353038800,39350,39350,39350,39350,0
|
|
20231024,155200,353038800,39350,39350,39350,39350,0
|
|
20231024,155100,353038800,39350,39350,39350,39350,0
|
|
20231024,155000,353038800,39350,39350,39350,39350,0
|
|
20231024,154900,353038800,39350,39350,39350,39350,0
|
|
20231024,154800,353038800,39350,39350,39350,39350,0
|
|
20231024,154700,353038800,39350,39350,39350,39350,0
|
|
20231024,154600,353038800,39350,39350,39350,39350,0
|
|
20231024,154500,353038800,39350,39350,39350,39350,6
|
|
20231024,154400,353038800,39350,39350,39350,39350,0
|
|
20231024,154300,353038800,39350,39350,39350,39350,0
|
|
20231024,154200,353038800,39350,39350,39350,39350,0
|
|
20231024,154100,353038800,39350,39350,39350,39350,0
|
|
20231024,154000,353038800,39350,39350,39350,39350,0
|
|
20231024,153900,353038800,39350,39350,39350,39350,0
|
|
20231024,153800,353038800,39350,39350,39350,39350,0
|
|
20231024,153700,353038800,39350,39350,39350,39350,0
|
|
20231024,153600,353038800,39350,39350,39350,39350,0
|
|
20231024,153500,353038800,39350,39350,39350,39350,0
|
|
20231024,153400,353038800,39350,39350,39350,39350,0
|
|
20231024,153300,353038800,39350,39350,39350,39350,0
|
|
20231024,153200,353038800,39350,39350,39350,39350,0
|
|
20231024,153100,353038800,39350,39350,39350,39350,0
|
|
20231024,153000,353038800,39350,39350,39350,39350,6
|
|
20231024,152900,352802700,39250,39250,39250,39250,0
|
|
20231024,152800,352802700,39250,39250,39250,39250,0
|
|
20231024,152700,352802700,39250,39250,39250,39250,0
|
|
20231024,152600,352802700,39250,39250,39250,39250,0
|
|
20231024,152500,352802700,39250,39250,39250,39250,0
|
|
20231024,152400,352802700,39250,39250,39250,39250,0
|
|
20231024,152300,352802700,39250,39250,39250,39250,0
|
|
20231024,152200,352802700,39250,39250,39250,39250,0
|
|
20231024,152100,352802700,39250,39250,39250,39250,0
|
|
20231024,152000,352802700,39250,39250,39250,39250,0
|
|
20231024,151900,352802700,39250,39250,39250,39250,0
|
|
20231024,151800,352802700,39250,39250,39250,39250,0
|
|
20231024,151700,352802700,39250,39250,39250,39250,0
|
|
20231024,151600,352802700,39250,39250,39250,39250,0
|
|
20231024,151500,352802700,39250,39250,39250,39250,1
|
|
20231024,151400,352763450,39250,39250,39250,39250,1
|
|
20231024,151300,352724200,39250,39250,39250,39250,0
|
|
20231024,151200,352724200,39250,39250,39250,39250,0
|
|
20231024,151100,352724200,39250,39250,39250,39250,0
|
|
20231024,151000,352724200,39250,39250,39250,39250,1
|
|
20231024,150900,352684950,39400,39400,39400,39400,0
|
|
20231024,150800,352684950,39400,39400,39400,39400,0
|
|
20231024,150700,352684950,39400,39400,39400,39400,0
|
|
20231024,150600,352684950,39400,39400,39400,39400,0
|
|
20231024,150500,352684950,39400,39400,39400,39400,0
|
|
20231024,150400,352684950,39400,39400,39400,39400,21
|
|
20231024,150300,351857550,39400,39400,39400,39400,30
|
|
20231024,150200,350675550,39200,39200,39200,39200,0
|
|
20231024,150100,350675550,39200,39200,39200,39200,0
|
|
20231024,150000,350675550,39200,39200,39200,39200,2
|
|
20231024,145900,350597150,39200,39200,39200,39200,0
|
|
20231024,145800,350597150,39200,39200,39200,39200,0
|
|
20231024,145700,350597150,39200,39200,39200,39200,0
|
|
20231024,145600,350597150,39200,39200,39200,39200,0
|
|
20231024,145500,350597150,39200,39200,39200,39200,0
|
|
20231024,145400,350597150,39200,39200,39200,39200,0
|
|
20231024,145300,350597150,39200,39200,39200,39200,0
|
|
20231024,145200,350597150,39200,39200,39200,39200,0
|
|
20231024,145100,350597150,39200,39200,39200,39200,0
|
|
20231024,145000,350597150,39200,39200,39200,39200,0
|
|
20231024,144900,350597150,39200,39200,39200,39200,0
|
|
20231024,144800,350597150,39200,39200,39200,39200,0
|
|
20231024,144700,350597150,39200,39200,39200,39200,0
|
|
20231024,144600,350597150,39200,39200,39200,39200,0
|
|
20231024,144500,350597150,39200,39200,39200,39200,3
|
|
20231024,144400,350479550,39200,39200,39200,39200,0
|
|
20231024,144300,350479550,39200,39200,39200,39200,0
|
|
20231024,144200,350479550,39200,39200,39200,39200,0
|
|
20231024,144100,350479550,39200,39250,39250,39200,71
|
|
20231024,144000,347695800,39300,39300,39300,39300,0
|
|
20231024,143900,347695800,39300,39300,39300,39300,0
|
|
20231024,143800,347695800,39300,39300,39300,39300,10
|
|
20231024,143700,347302800,39300,39300,39300,39300,0
|
|
20231024,143600,347302800,39300,39300,39300,39300,0
|
|
20231024,143500,347302800,39300,39300,39300,39300,0
|
|
20231024,143400,347302800,39300,39300,39300,39300,0
|
|
20231024,143300,347302800,39300,39300,39300,39300,0
|
|
20231024,143200,347302800,39300,39300,39300,39300,0
|
|
20231024,143100,347302800,39300,39300,39300,39300,0
|
|
20231024,143000,347302800,39300,39300,39300,39300,0
|
|
20231024,142900,347302800,39300,39300,39300,39300,0
|
|
20231024,142800,347302800,39300,39300,39300,39300,0
|
|
20231024,142700,347302800,39300,39300,39300,39300,0
|
|
20231024,142600,347302800,39300,39300,39300,39300,0
|
|
20231024,142500,347302800,39300,39300,39300,39300,0
|
|
20231024,142400,347302800,39300,39300,39300,39300,0
|
|
20231024,142300,347302800,39300,39300,39300,39300,0
|
|
20231024,142200,347302800,39300,39300,39300,39300,0
|
|
20231024,142100,347302800,39300,39300,39300,39300,0
|
|
20231024,142000,347302800,39300,39300,39300,39300,0
|
|
20231024,141900,347302800,39300,39300,39300,39300,4
|
|
20231024,141800,347145600,39400,39400,39400,39400,0
|
|
20231024,141700,347145600,39400,39300,39400,39300,48
|
|
20231024,141600,345256450,39350,39350,39350,39350,0
|
|
20231024,141500,345256450,39350,39350,39350,39350,0
|
|
20231024,141400,345256450,39350,39350,39350,39350,0
|
|
20231024,141300,345256450,39350,39350,39350,39350,0
|
|
20231024,141200,345256450,39350,39350,39350,39350,0
|
|
20231024,141100,345256450,39350,39350,39350,39350,0
|
|
20231024,141000,345256450,39350,39350,39350,39350,0
|
|
20231024,140900,345256450,39350,39350,39350,39350,0
|
|
20231024,140800,345256450,39350,39350,39350,39350,0
|
|
20231024,140700,345256450,39350,39350,39350,39350,0
|
|
20231024,140600,345256450,39350,39350,39350,39350,0
|
|
20231024,140500,345256450,39350,39350,39350,39350,0
|
|
20231024,140400,345256450,39350,39350,39350,39350,0
|
|
20231024,140300,345256450,39350,39350,39350,39350,0
|
|
20231024,140200,345256450,39350,39350,39350,39350,0
|
|
20231024,140100,345256450,39350,39350,39350,39350,0
|
|
20231024,140000,345256450,39350,39350,39350,39350,0
|
|
20231024,135900,345256450,39350,39350,39350,39350,0
|
|
20231024,135800,345256450,39350,39350,39350,39350,0
|
|
20231024,135700,345256450,39350,39350,39350,39350,0
|
|
20231024,135600,345256450,39350,39350,39350,39350,0
|
|
20231024,135500,345256450,39350,39350,39350,39350,0
|
|
20231024,135400,345256450,39350,39350,39350,39350,0
|
|
20231024,135300,345256450,39350,39350,39350,39350,0
|
|
20231024,135200,345256450,39350,39350,39350,39350,0
|
|
20231024,135100,345256450,39350,39350,39350,39350,0
|
|
20231024,135000,345256450,39350,39350,39350,39350,0
|
|
20231024,134900,345256450,39350,39350,39350,39350,0
|
|
20231024,134800,345256450,39350,39350,39350,39350,0
|
|
20231024,134700,345256450,39350,39350,39350,39350,0
|
|
20231024,134600,345256450,39350,39350,39350,39350,0
|
|
20231024,134500,345256450,39350,39350,39350,39350,0
|
|
20231024,134400,345256450,39350,39350,39350,39350,0
|
|
20231024,134300,345256450,39350,39350,39350,39350,0
|
|
20231024,134200,345256450,39350,39350,39350,39350,0
|
|
20231024,134100,345256450,39350,39350,39350,39350,0
|
|
20231024,134000,345256450,39350,39350,39350,39350,0
|
|
20231024,133900,345256450,39350,39350,39350,39350,0
|
|
20231024,133800,345256450,39350,39350,39350,39350,0
|
|
20231024,133700,345256450,39350,39350,39350,39350,0
|
|
20231024,133600,345256450,39350,39350,39350,39350,0
|
|
20231024,133500,345256450,39350,39350,39350,39350,1
|
|
20231024,133400,345217100,39200,39200,39200,39200,0
|
|
20231024,133300,345217100,39200,39200,39200,39200,0
|
|
20231024,133200,345217100,39200,39200,39200,39200,0
|
|
20231024,133100,345217100,39200,39200,39200,39200,0
|
|
20231024,133000,345217100,39200,39200,39200,39200,0
|
|
20231024,132900,345217100,39200,39200,39200,39200,0
|
|
20231024,132800,345217100,39200,39200,39200,39200,0
|
|
20231024,132700,345217100,39200,39200,39200,39200,0
|
|
20231024,132600,345217100,39200,39200,39200,39200,0
|
|
20231024,132500,345217100,39200,39200,39200,39200,0
|
|
20231024,132400,345217100,39200,39200,39200,39200,0
|
|
20231024,132300,345217100,39200,39200,39200,39200,0
|
|
20231024,132200,345217100,39200,39200,39200,39200,0
|
|
20231024,132100,345217100,39200,39200,39200,39200,0
|
|
20231024,132000,345217100,39200,39200,39200,39200,0
|
|
20231024,131900,345217100,39200,39200,39200,39200,0
|
|
20231024,131800,345217100,39200,39200,39200,39200,0
|
|
20231024,131700,345217100,39200,39200,39200,39200,0
|
|
20231024,131600,345217100,39200,39200,39200,39200,0
|
|
20231024,131500,345217100,39200,39200,39200,39200,0
|
|
20231024,131400,345217100,39200,39250,39250,39200,48
|
|
20231024,131300,343335000,39200,39200,39200,39200,0
|
|
20231024,131200,343335000,39200,39200,39200,39200,0
|
|
20231024,131100,343335000,39200,39200,39200,39200,10
|
|
20231024,131000,342943000,39100,39350,39350,39100,4
|
|
20231024,130900,342786150,39150,39150,39150,39150,0
|
|
20231024,130800,342786150,39150,39150,39150,39150,3
|
|
20231024,130700,342668700,39100,39100,39100,39100,0
|
|
20231024,130600,342668700,39100,39100,39100,39100,0
|
|
20231024,130500,342668700,39100,39100,39100,39100,0
|
|
20231024,130400,342668700,39100,39100,39100,39100,0
|
|
20231024,130300,342668700,39100,39100,39100,39100,40
|
|
20231024,130200,341104700,39200,39200,39200,39200,39
|
|
20231024,130100,339575900,39400,39400,39400,39400,0
|
|
20231024,130000,339575900,39400,39200,39400,39200,4
|
|
20231024,125900,339418900,39050,39050,39050,39050,0
|
|
20231024,125800,339418900,39050,39250,39250,39050,100
|
|
20231024,125700,335503900,39450,39450,39450,39450,0
|
|
20231024,125600,335503900,39450,39450,39500,39050,1438
|
|
20231024,125500,278718550,39250,39050,39500,39050,1131
|
|
20231024,125400,234091250,38950,38950,38950,38950,0
|
|
20231024,125300,234091250,38950,38950,38950,38950,0
|
|
20231024,125200,234091250,38950,38950,38950,38950,0
|
|
20231024,125100,234091250,38950,38950,38950,38950,0
|
|
20231024,125000,234091250,38950,38950,38950,38950,0
|
|
20231024,124900,234091250,38950,38950,38950,38950,0
|
|
20231024,124800,234091250,38950,38950,38950,38950,0
|
|
20231024,124700,234091250,38950,38950,38950,38950,0
|
|
20231024,124600,234091250,38950,38950,38950,38950,0
|
|
20231024,124500,234091250,38950,38950,38950,38950,0
|
|
20231024,124400,234091250,38950,38950,38950,38950,0
|
|
20231024,124300,234091250,38950,38950,38950,38950,0
|
|
20231024,124200,234091250,38950,38950,38950,38950,0
|
|
20231024,124100,234091250,38950,38950,38950,38950,0
|
|
20231024,124000,234091250,38950,38950,38950,38950,0
|
|
20231024,123900,234091250,38950,38950,38950,38950,0
|
|
20231024,123800,234091250,38950,38950,38950,38950,0
|
|
20231024,123700,234091250,38950,38950,38950,38950,1
|
|
20231024,123600,234052300,39050,39050,39050,39050,0
|
|
20231024,123500,234052300,39050,39050,39050,39050,0
|
|
20231024,123400,234052300,39050,39050,39050,39050,0
|
|
20231024,123300,234052300,39050,39050,39050,39050,0
|
|
20231024,123200,234052300,39050,39050,39050,39050,0
|
|
20231024,123100,234052300,39050,39050,39050,39050,4
|
|
20231024,123000,233896100,39050,39050,39050,39050,15
|
|
20231024,122900,233310350,38900,38900,38900,38900,0
|
|
20231024,122800,233310350,38900,38900,38900,38900,0
|
|
20231024,122700,233310350,38900,38900,38900,38900,0
|
|
20231024,122600,233310350,38900,38900,38900,38900,0
|
|
20231024,122500,233310350,38900,38900,38900,38900,0
|
|
20231024,122400,233310350,38900,38900,38900,38900,0
|
|
20231024,122300,233310350,38900,38900,38900,38900,0
|
|
20231024,122200,233310350,38900,38900,38900,38900,0
|
|
20231024,122100,233310350,38900,38900,38900,38900,0
|
|
20231024,122000,233310350,38900,38900,38900,38900,0
|
|
20231024,121900,233310350,38900,38900,38900,38900,0
|
|
20231024,121800,233310350,38900,38900,38900,38900,0
|
|
20231024,121700,233310350,38900,38900,38900,38900,0
|
|
20231024,121600,233310350,38900,38900,38900,38900,0
|
|
20231024,121500,233310350,38900,38900,38900,38900,0
|
|
20231024,121400,233310350,38900,38900,38900,38900,0
|
|
20231024,121300,233310350,38900,38900,38900,38900,0
|
|
20231024,121200,233310350,38900,38900,38900,38900,0
|
|
20231024,121100,233310350,38900,38900,38900,38900,0
|
|
20231024,121000,233310350,38900,38900,38900,38900,0
|
|
20231024,120900,233310350,38900,38900,38900,38900,0
|
|
20231024,120800,233310350,38900,38900,38900,38900,0
|
|
20231024,120700,233310350,38900,38900,38900,38900,0
|
|
20231024,120600,233310350,38900,38900,38900,38900,0
|
|
20231024,120500,233310350,38900,38900,38900,38900,0
|
|
20231024,120400,233310350,38900,38900,38900,38900,0
|
|
20231024,120300,233310350,38900,38900,38900,38900,0
|
|
20231024,120200,233310350,38900,38900,38900,38900,0
|
|
20231024,120100,233310350,38900,38900,38900,38900,0
|
|
20231024,120000,233310350,38900,38900,38900,38900,0
|
|
20231024,115900,233310350,38900,38900,38900,38900,0
|
|
20231024,115800,233310350,38900,38900,38900,38900,0
|
|
20231024,115700,233310350,38900,38900,38900,38900,0
|
|
20231024,115600,233310350,38900,38900,38900,38900,0
|
|
20231024,115500,233310350,38900,38900,38900,38900,1
|
|
20231024,115400,233271450,39000,39000,39000,39000,0
|
|
20231024,115300,233271450,39000,39000,39000,39000,0
|
|
20231024,115200,233271450,39000,39000,39000,39000,0
|
|
20231024,115100,233271450,39000,39000,39000,39000,0
|
|
20231024,115000,233271450,39000,39000,39000,39000,50
|
|
20231024,114900,231321450,38900,38900,38900,38900,0
|
|
20231024,114800,231321450,38900,38900,38900,38900,0
|
|
20231024,114700,231321450,38900,38900,38900,38900,0
|
|
20231024,114600,231321450,38900,38900,38900,38900,0
|
|
20231024,114500,231321450,38900,38900,38900,38900,0
|
|
20231024,114400,231321450,38900,38900,38900,38900,5
|
|
20231024,114300,231126950,38950,38950,38950,38950,0
|
|
20231024,114200,231126950,38950,38950,38950,38950,0
|
|
20231024,114100,231126950,38950,38950,38950,38950,0
|
|
20231024,114000,231126950,38950,38950,38950,38950,0
|
|
20231024,113900,231126950,38950,38950,38950,38950,0
|
|
20231024,113800,231126950,38950,38950,38950,38950,0
|
|
20231024,113700,231126950,38950,38950,38950,38950,0
|
|
20231024,113600,231126950,38950,38950,38950,38950,0
|
|
20231024,113500,231126950,38950,38950,38950,38950,0
|
|
20231024,113400,231126950,38950,38950,38950,38950,1
|
|
20231024,113300,231088000,38950,38950,38950,38950,43
|
|
20231024,113200,229413150,38950,38950,38950,38950,0
|
|
20231024,113100,229413150,38950,38950,38950,38950,0
|
|
20231024,113000,229413150,38950,38950,38950,38950,0
|
|
20231024,112900,229413150,38950,38950,38950,38950,0
|
|
20231024,112800,229413150,38950,38950,38950,38950,0
|
|
20231024,112700,229413150,38950,38950,38950,38950,0
|
|
20231024,112600,229413150,38950,38950,38950,38950,0
|
|
20231024,112500,229413150,38950,38950,38950,38950,0
|
|
20231024,112400,229413150,38950,38950,38950,38950,0
|
|
20231024,112300,229413150,38950,38950,38950,38950,0
|
|
20231024,112200,229413150,38950,38950,38950,38950,0
|
|
20231024,112100,229413150,38950,38950,38950,38950,0
|
|
20231024,112000,229413150,38950,38950,38950,38950,0
|
|
20231024,111900,229413150,38950,38950,38950,38950,0
|
|
20231024,111800,229413150,38950,38950,38950,38950,0
|
|
20231024,111700,229413150,38950,38950,38950,38950,0
|
|
20231024,111600,229413150,38950,38950,38950,38950,1
|
|
20231024,111500,229374200,38850,38850,38850,38850,0
|
|
20231024,111400,229374200,38850,38850,38850,38850,4
|
|
20231024,111300,229218800,38750,38750,38750,38750,0
|
|
20231024,111200,229218800,38750,38750,38750,38750,0
|
|
20231024,111100,229218800,38750,38750,38750,38750,0
|
|
20231024,111000,229218800,38750,38750,38750,38750,0
|
|
20231024,110900,229218800,38750,38750,38750,38750,0
|
|
20231024,110800,229218800,38750,38750,38750,38750,0
|
|
20231024,110700,229218800,38750,38750,38750,38750,0
|
|
20231024,110600,229218800,38750,38750,38750,38750,0
|
|
20231024,110500,229218800,38750,38750,38750,38750,0
|
|
20231024,110400,229218800,38750,38750,38750,38750,0
|
|
20231024,110300,229218800,38750,38750,38750,38750,0
|
|
20231024,110200,229218800,38750,38750,38750,38750,0
|
|
20231024,110100,229218800,38750,38750,38750,38750,0
|
|
20231024,110000,229218800,38750,38750,38750,38750,0
|
|
20231024,105900,229218800,38750,38750,38750,38750,0
|
|
20231024,105800,229218800,38750,38750,38750,38750,0
|
|
20231024,105700,229218800,38750,38750,38750,38750,0
|
|
20231024,105600,229218800,38750,38750,38750,38750,10
|
|
20231024,105500,228831300,38750,38750,38750,38750,0
|
|
20231024,105400,228831300,38750,38750,38750,38750,56
|
|
20231024,105300,226661300,38950,38800,38950,38750,114
|
|
20231024,105200,222241350,39000,39000,39000,39000,0
|
|
20231024,105100,222241350,39000,39000,39000,39000,0
|
|
20231024,105000,222241350,39000,39000,39000,39000,0
|
|
20231024,104900,222241350,39000,39000,39000,39000,0
|
|
20231024,104800,222241350,39000,39000,39000,39000,0
|
|
20231024,104700,222241350,39000,39000,39000,39000,0
|
|
20231024,104600,222241350,39000,39000,39000,39000,0
|
|
20231024,104500,222241350,39000,39000,39000,39000,10
|
|
20231024,104400,221851350,39000,39000,39000,39000,0
|
|
20231024,104300,221851350,39000,39000,39000,39000,0
|
|
20231024,104200,221851350,39000,39000,39000,39000,0
|
|
20231024,104100,221851350,39000,38950,39000,38950,2350
|
|
20231024,104000,130206500,39000,39000,39000,39000,0
|
|
20231024,103900,130206500,39000,39000,39000,39000,740
|
|
20231024,103800,101346500,38850,38850,38850,38850,293
|
|
20231024,103700,89963450,38850,38850,38850,38850,0
|
|
20231024,103600,89963450,38850,38850,38850,38850,0
|
|
20231024,103500,89963450,38850,38850,38850,38850,31
|
|
20231024,103400,88759100,38850,38850,38850,38850,0
|
|
20231024,103300,88759100,38850,38850,38850,38850,0
|
|
20231024,103200,88759100,38850,38850,38850,38850,0
|
|
20231024,103100,88759100,38850,38850,38850,38850,0
|
|
20231024,103000,88759100,38850,38850,38850,38850,43
|
|
20231024,102900,87088550,38850,38850,38850,38850,0
|
|
20231024,102800,87088550,38850,39000,39000,38850,2
|
|
20231024,102700,87010700,39000,39000,39000,39000,0
|
|
20231024,102600,87010700,39000,39000,39000,39000,2
|
|
20231024,102500,86932700,38850,38850,38850,38850,0
|
|
20231024,102400,86932700,38850,38900,38900,38850,33
|
|
20231024,102300,85649150,38900,38900,38900,38900,3
|
|
20231024,102200,85532450,38900,38850,38900,38850,2
|
|
20231024,102100,85454700,38900,38850,38900,38850,3
|
|
20231024,102000,85338100,38900,38900,38900,38900,38
|
|
20231024,101900,83859900,38900,38900,38900,38900,4
|
|
20231024,101800,83704300,38950,38900,38950,38900,103
|
|
20231024,101700,79697100,38900,38900,38900,38900,0
|
|
20231024,101600,79697100,38900,38900,38900,38900,0
|
|
20231024,101500,79697100,38900,38900,38900,38900,0
|
|
20231024,101400,79697100,38900,38900,38900,38900,1
|
|
20231024,101300,79658200,38850,38850,38850,38850,0
|
|
20231024,101200,79658200,38850,38850,38850,38850,0
|
|
20231024,101100,79658200,38850,38850,38850,38850,0
|
|
20231024,101000,79658200,38850,38850,38850,38850,2
|
|
20231024,100900,79580500,38900,38850,38900,38850,4
|
|
20231024,100800,79425000,38850,38850,38850,38850,50
|
|
20231024,100700,77482500,38850,38850,38850,38850,7
|
|
20231024,100600,77210550,38900,38900,38900,38900,0
|
|
20231024,100500,77210550,38900,38900,38900,38900,150
|
|
20231024,100400,71375550,38900,38900,38900,38900,0
|
|
20231024,100300,71375550,38900,38900,38900,38900,0
|
|
20231024,100200,71375550,38900,38900,38900,38900,0
|
|
20231024,100100,71375550,38900,38900,38900,38900,0
|
|
20231024,100000,71375550,38900,38900,38900,38900,6
|
|
20231024,095900,71142150,38850,38850,38850,38850,0
|
|
20231024,095800,71142150,38850,38850,38850,38850,370
|
|
20231024,095700,56767650,38900,38900,38900,38900,0
|
|
20231024,095600,56767650,38900,38900,38900,38900,6
|
|
20231024,095500,56534250,38900,38900,38900,38900,0
|
|
20231024,095400,56534250,38900,38900,38900,38900,0
|
|
20231024,095300,56534250,38900,38900,38900,38900,0
|
|
20231024,095200,56534250,38900,38900,38900,38900,0
|
|
20231024,095100,56534250,38900,38900,38900,38900,100
|
|
20231024,095000,52644250,38850,38850,38850,38850,0
|
|
20231024,094900,52644250,38850,38850,38850,38850,17
|
|
20231024,094800,51983800,38850,39050,39050,38850,201
|
|
20231024,094700,44151900,38950,38950,38950,38950,3
|
|
20231024,094600,44035050,38950,38950,38950,38950,41
|
|
20231024,094500,42438100,38900,38900,38900,38900,0
|
|
20231024,094400,42438100,38900,38900,38900,38900,0
|
|
20231024,094300,42438100,38900,38950,38950,38900,22
|
|
20231024,094200,41582200,38950,38950,38950,38950,0
|
|
20231024,094100,41582200,38950,38950,38950,38950,111
|
|
20231024,094000,37258750,38950,38950,38950,38950,0
|
|
20231024,093900,37258750,38950,38950,38950,38950,0
|
|
20231024,093800,37258750,38950,38950,38950,38950,0
|
|
20231024,093700,37258750,38950,38950,38950,38950,56
|
|
20231024,093600,35077550,39050,39050,39050,39050,56
|
|
20231024,093500,32890750,39000,39000,39000,39000,0
|
|
20231024,093400,32890750,39000,39000,39000,39000,103
|
|
20231024,093300,28873750,39050,39050,39050,39050,103
|
|
20231024,093200,24851600,38950,38950,38950,38950,93
|
|
20231024,093100,21229250,38950,39050,39050,38950,113
|
|
20231024,093000,16817600,38950,38950,38950,38950,0
|
|
20231024,092900,16817600,38950,38950,38950,38950,0
|
|
20231024,092800,16817600,38950,38950,38950,38950,0
|
|
20231024,092700,16817600,38950,38950,38950,38950,0
|
|
20231024,092600,16817600,38950,38950,38950,38950,0
|
|
20231024,092500,16817600,38950,38950,38950,38950,106
|
|
20231024,092400,12688900,39150,39000,39150,38950,209
|
|
20231024,092300,4527600,39050,39050,39050,39050,0
|
|
20231024,092200,4527600,39050,39050,39050,39050,9
|
|
20231024,092100,4176150,39400,39400,39400,39400,0
|
|
20231024,092000,4176150,39400,39400,39400,39400,0
|
|
20231024,091900,4176150,39400,39400,39400,39400,102
|
|
20231024,091800,157350,39650,39650,39650,39650,0
|
|
20231024,091700,157350,39650,39650,39650,39650,0
|
|
20231024,091600,157350,39650,39650,39650,39650,0
|
|
20231024,091500,157350,39650,39650,39650,39650,0
|
|
20231024,091400,157350,39650,39650,39650,39650,0
|
|
20231024,091300,157350,39650,39650,39650,39650,0
|
|
20231024,091200,157350,39650,39650,39650,39650,0
|
|
20231024,091100,157350,39650,39650,39650,39650,0
|
|
20231024,091000,157350,39650,39650,39650,39650,1
|
|
20231024,090900,117700,39700,39700,39700,39700,0
|
|
20231024,090800,117700,39700,39700,39700,39700,0
|
|
20231024,090700,117700,39700,39700,39700,39700,0
|
|
20231024,090600,117700,39700,39700,39700,39700,0
|
|
20231024,090500,117700,39700,39700,39700,39700,0
|
|
20231024,090400,117700,39700,39700,39700,39700,1
|
|
20231024,090300,78000,39000,39000,39000,39000,0
|
|
20231024,090200,78000,39000,39000,39000,39000,0
|
|
20231024,090100,78000,39000,39000,39000,39000,0
|
|
20231024,090000,78000,39000,39000,39000,39000,2
|