603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190000,85928750,26850,26850,26850,26850,64
|
|
20231024,185900,85928750,26850,26850,26850,26850,0
|
|
20231024,185800,85928750,26850,26850,26850,26850,0
|
|
20231024,185700,85928750,26850,26850,26850,26850,0
|
|
20231024,185600,85928750,26850,26850,26850,26850,0
|
|
20231024,185500,85928750,26850,26850,26850,26850,0
|
|
20231024,185400,85928750,26850,26850,26850,26850,0
|
|
20231024,185300,85928750,26850,26850,26850,26850,0
|
|
20231024,185200,85928750,26850,26850,26850,26850,0
|
|
20231024,185100,85928750,26850,26850,26850,26850,0
|
|
20231024,185000,85928750,26850,26850,26850,26850,0
|
|
20231024,184900,85928750,26850,26850,26850,26850,0
|
|
20231024,184800,85928750,26850,26850,26850,26850,0
|
|
20231024,184700,85928750,26850,26850,26850,26850,0
|
|
20231024,184600,85928750,26850,26850,26850,26850,0
|
|
20231024,184500,85928750,26850,26850,26850,26850,0
|
|
20231024,184400,85928750,26850,26850,26850,26850,0
|
|
20231024,184300,85928750,26850,26850,26850,26850,0
|
|
20231024,184200,85928750,26850,26850,26850,26850,0
|
|
20231024,184100,85928750,26850,26850,26850,26850,0
|
|
20231024,184000,85928750,26850,26850,26850,26850,0
|
|
20231024,183900,85928750,26850,26850,26850,26850,0
|
|
20231024,183800,85928750,26850,26850,26850,26850,0
|
|
20231024,183700,85928750,26850,26850,26850,26850,0
|
|
20231024,183600,85928750,26850,26850,26850,26850,0
|
|
20231024,183500,85928750,26850,26850,26850,26850,0
|
|
20231024,183400,85928750,26850,26850,26850,26850,0
|
|
20231024,183300,85928750,26850,26850,26850,26850,0
|
|
20231024,183200,85928750,26850,26850,26850,26850,0
|
|
20231024,183100,85928750,26850,26850,26850,26850,0
|
|
20231024,183000,85928750,26850,26850,26850,26850,64
|
|
20231024,182900,85928750,26850,26850,26850,26850,0
|
|
20231024,182800,85928750,26850,26850,26850,26850,0
|
|
20231024,182700,85928750,26850,26850,26850,26850,0
|
|
20231024,182600,85928750,26850,26850,26850,26850,0
|
|
20231024,182500,85928750,26850,26850,26850,26850,0
|
|
20231024,182400,85928750,26850,26850,26850,26850,0
|
|
20231024,182300,85928750,26850,26850,26850,26850,0
|
|
20231024,182200,85928750,26850,26850,26850,26850,0
|
|
20231024,182100,85928750,26850,26850,26850,26850,0
|
|
20231024,182000,85928750,26850,26850,26850,26850,0
|
|
20231024,181900,85928750,26850,26850,26850,26850,0
|
|
20231024,181800,85928750,26850,26850,26850,26850,0
|
|
20231024,181700,85928750,26850,26850,26850,26850,0
|
|
20231024,181600,85928750,26850,26850,26850,26850,0
|
|
20231024,181500,85928750,26850,26850,26850,26850,0
|
|
20231024,181400,85928750,26850,26850,26850,26850,0
|
|
20231024,181300,85928750,26850,26850,26850,26850,0
|
|
20231024,181200,85928750,26850,26850,26850,26850,0
|
|
20231024,181100,85928750,26850,26850,26850,26850,0
|
|
20231024,181000,85928750,26850,26850,26850,26850,0
|
|
20231024,180900,85928750,26850,26850,26850,26850,0
|
|
20231024,180800,85928750,26850,26850,26850,26850,0
|
|
20231024,180700,85928750,26850,26850,26850,26850,0
|
|
20231024,180600,85928750,26850,26850,26850,26850,0
|
|
20231024,180500,85928750,26850,26850,26850,26850,0
|
|
20231024,180400,85928750,26850,26850,26850,26850,0
|
|
20231024,180300,85928750,26850,26850,26850,26850,0
|
|
20231024,180200,85928750,26850,26850,26850,26850,0
|
|
20231024,180100,85928750,26850,26850,26850,26850,0
|
|
20231024,180000,85928750,26850,26850,26850,26850,64
|
|
20231024,175900,85928750,26850,26850,26850,26850,0
|
|
20231024,175800,85928750,26850,26850,26850,26850,0
|
|
20231024,175700,85928750,26850,26850,26850,26850,0
|
|
20231024,175600,85928750,26850,26850,26850,26850,0
|
|
20231024,175500,85928750,26850,26850,26850,26850,0
|
|
20231024,175400,85928750,26850,26850,26850,26850,0
|
|
20231024,175300,85928750,26850,26850,26850,26850,0
|
|
20231024,175200,85928750,26850,26850,26850,26850,0
|
|
20231024,175100,85928750,26850,26850,26850,26850,0
|
|
20231024,175000,85928750,26850,26850,26850,26850,0
|
|
20231024,174900,85928750,26850,26850,26850,26850,0
|
|
20231024,174800,85928750,26850,26850,26850,26850,0
|
|
20231024,174700,85928750,26850,26850,26850,26850,0
|
|
20231024,174600,85928750,26850,26850,26850,26850,0
|
|
20231024,174500,85928750,26850,26850,26850,26850,0
|
|
20231024,174400,85928750,26850,26850,26850,26850,0
|
|
20231024,174300,85928750,26850,26850,26850,26850,0
|
|
20231024,174200,85928750,26850,26850,26850,26850,0
|
|
20231024,174100,85928750,26850,26850,26850,26850,0
|
|
20231024,174000,85928750,26850,26850,26850,26850,0
|
|
20231024,173900,85928750,26850,26850,26850,26850,0
|
|
20231024,173800,85928750,26850,26850,26850,26850,0
|
|
20231024,173700,85928750,26850,26850,26850,26850,0
|
|
20231024,173600,85928750,26850,26850,26850,26850,0
|
|
20231024,173500,85928750,26850,26850,26850,26850,0
|
|
20231024,173400,85928750,26850,26850,26850,26850,0
|
|
20231024,173300,85928750,26850,26850,26850,26850,0
|
|
20231024,173200,85928750,26850,26850,26850,26850,0
|
|
20231024,173100,85928750,26850,26850,26850,26850,0
|
|
20231024,173000,85928750,26850,26850,26850,26850,64
|
|
20231024,172900,85928750,26850,26850,26850,26850,0
|
|
20231024,172800,85928750,26850,26850,26850,26850,0
|
|
20231024,172700,85928750,26850,26850,26850,26850,0
|
|
20231024,172600,85928750,26850,26850,26850,26850,0
|
|
20231024,172500,85928750,26850,26850,26850,26850,0
|
|
20231024,172400,85928750,26850,26850,26850,26850,0
|
|
20231024,172300,85928750,26850,26850,26850,26850,0
|
|
20231024,172200,85928750,26850,26850,26850,26850,0
|
|
20231024,172100,85928750,26850,26850,26850,26850,0
|
|
20231024,172000,85928750,26850,26850,26850,26850,0
|
|
20231024,171900,85928750,26850,26850,26850,26850,0
|
|
20231024,171800,85928750,26850,26850,26850,26850,0
|
|
20231024,171700,85928750,26850,26850,26850,26850,0
|
|
20231024,171600,85928750,26850,26850,26850,26850,0
|
|
20231024,171500,85928750,26850,26850,26850,26850,0
|
|
20231024,171400,85928750,26850,26850,26850,26850,0
|
|
20231024,171300,85928750,26850,26850,26850,26850,0
|
|
20231024,171200,85928750,26850,26850,26850,26850,0
|
|
20231024,171100,85928750,26850,26850,26850,26850,0
|
|
20231024,171000,85928750,26850,26850,26850,26850,0
|
|
20231024,170900,85928750,26850,26850,26850,26850,0
|
|
20231024,170800,85928750,26850,26850,26850,26850,0
|
|
20231024,170700,85928750,26850,26850,26850,26850,0
|
|
20231024,170600,85928750,26850,26850,26850,26850,0
|
|
20231024,170500,85928750,26850,26850,26850,26850,0
|
|
20231024,170400,85928750,26850,26850,26850,26850,0
|
|
20231024,170300,85928750,26850,26850,26850,26850,0
|
|
20231024,170200,85928750,26850,26850,26850,26850,0
|
|
20231024,170100,85928750,26850,26850,26850,26850,0
|
|
20231024,170000,85928750,26850,26850,26850,26850,64
|
|
20231024,165900,85928750,26850,26850,26850,26850,0
|
|
20231024,165800,85928750,26850,26850,26850,26850,0
|
|
20231024,165700,85928750,26850,26850,26850,26850,0
|
|
20231024,165600,85928750,26850,26850,26850,26850,0
|
|
20231024,165500,85928750,26850,26850,26850,26850,0
|
|
20231024,165400,85928750,26850,26850,26850,26850,0
|
|
20231024,165300,85928750,26850,26850,26850,26850,0
|
|
20231024,165200,85928750,26850,26850,26850,26850,0
|
|
20231024,165100,85928750,26850,26850,26850,26850,0
|
|
20231024,165000,85928750,26850,26850,26850,26850,0
|
|
20231024,164900,85928750,26850,26850,26850,26850,0
|
|
20231024,164800,85928750,26850,26850,26850,26850,0
|
|
20231024,164700,85928750,26850,26850,26850,26850,0
|
|
20231024,164600,85928750,26850,26850,26850,26850,0
|
|
20231024,164500,85928750,26850,26850,26850,26850,0
|
|
20231024,164400,85928750,26850,26850,26850,26850,0
|
|
20231024,164300,85928750,26850,26850,26850,26850,0
|
|
20231024,164200,85928750,26850,26850,26850,26850,0
|
|
20231024,164100,85928750,26850,26850,26850,26850,0
|
|
20231024,164000,85928750,26850,26850,26850,26850,0
|
|
20231024,163900,85928750,26850,26850,26850,26850,0
|
|
20231024,163800,85928750,26850,26850,26850,26850,0
|
|
20231024,163700,85928750,26850,26850,26850,26850,0
|
|
20231024,163600,85928750,26850,26850,26850,26850,0
|
|
20231024,163500,85928750,26850,26850,26850,26850,0
|
|
20231024,163400,85928750,26850,26850,26850,26850,0
|
|
20231024,163300,85928750,26850,26850,26850,26850,0
|
|
20231024,163200,85928750,26850,26850,26850,26850,0
|
|
20231024,163100,85928750,26850,26850,26850,26850,0
|
|
20231024,163000,85928750,26850,26850,26850,26850,64
|
|
20231024,162900,85928750,26850,26850,26850,26850,0
|
|
20231024,162800,85928750,26850,26850,26850,26850,0
|
|
20231024,162700,85928750,26850,26850,26850,26850,0
|
|
20231024,162600,85928750,26850,26850,26850,26850,0
|
|
20231024,162500,85928750,26850,26850,26850,26850,0
|
|
20231024,162400,85928750,26850,26850,26850,26850,0
|
|
20231024,162300,85928750,26850,26850,26850,26850,0
|
|
20231024,162200,85928750,26850,26850,26850,26850,0
|
|
20231024,162100,85928750,26850,26850,26850,26850,0
|
|
20231024,162000,85928750,26850,26850,26850,26850,0
|
|
20231024,161900,85928750,26850,26850,26850,26850,0
|
|
20231024,161800,85928750,26850,26850,26850,26850,0
|
|
20231024,161700,85928750,26850,26850,26850,26850,0
|
|
20231024,161600,85928750,26850,26850,26850,26850,0
|
|
20231024,161500,85928750,26850,26850,26850,26850,0
|
|
20231024,161400,85928750,26850,26850,26850,26850,0
|
|
20231024,161300,85928750,26850,26850,26850,26850,0
|
|
20231024,161200,85928750,26850,26850,26850,26850,0
|
|
20231024,161100,85928750,26850,26850,26850,26850,0
|
|
20231024,161000,85928750,26850,26850,26850,26850,0
|
|
20231024,160900,85928750,26850,26850,26850,26850,0
|
|
20231024,160800,85928750,26850,26850,26850,26850,0
|
|
20231024,160700,85928750,26850,26850,26850,26850,0
|
|
20231024,160600,85928750,26850,26850,26850,26850,0
|
|
20231024,160500,85928750,26850,26850,26850,26850,0
|
|
20231024,160400,85928750,26850,26850,26850,26850,0
|
|
20231024,160300,85928750,26850,26850,26850,26850,0
|
|
20231024,160200,85928750,26850,26850,26850,26850,0
|
|
20231024,160100,85928750,26850,26850,26850,26850,0
|
|
20231024,160000,85928750,26850,26850,26850,26850,64
|
|
20231024,155900,85928750,26850,26850,26850,26850,0
|
|
20231024,155800,85928750,26850,26850,26850,26850,0
|
|
20231024,155700,85928750,26850,26850,26850,26850,0
|
|
20231024,155600,85928750,26850,26850,26850,26850,0
|
|
20231024,155500,85928750,26850,26850,26850,26850,0
|
|
20231024,155400,85928750,26850,26850,26850,26850,0
|
|
20231024,155300,85928750,26850,26850,26850,26850,0
|
|
20231024,155200,85928750,26850,26850,26850,26850,0
|
|
20231024,155100,85928750,26850,26850,26850,26850,0
|
|
20231024,155000,85928750,26850,26850,26850,26850,0
|
|
20231024,154900,85928750,26850,26850,26850,26850,0
|
|
20231024,154800,85928750,26850,26850,26850,26850,0
|
|
20231024,154700,85928750,26850,26850,26850,26850,0
|
|
20231024,154600,85928750,26850,26850,26850,26850,0
|
|
20231024,154500,85928750,26850,26850,26850,26850,0
|
|
20231024,154400,85928750,26850,26850,26850,26850,0
|
|
20231024,154300,85928750,26850,26850,26850,26850,0
|
|
20231024,154200,85928750,26850,26850,26850,26850,0
|
|
20231024,154100,85928750,26850,26850,26850,26850,0
|
|
20231024,154000,85928750,26850,26850,26850,26850,0
|
|
20231024,153900,85928750,26850,26850,26850,26850,0
|
|
20231024,153800,85928750,26850,26850,26850,26850,0
|
|
20231024,153700,85928750,26850,26850,26850,26850,0
|
|
20231024,153600,85928750,26850,26850,26850,26850,0
|
|
20231024,153500,85928750,26850,26850,26850,26850,0
|
|
20231024,153400,85928750,26850,26850,26850,26850,0
|
|
20231024,153300,85928750,26850,26850,26850,26850,0
|
|
20231024,153200,85928750,26850,26850,26850,26850,0
|
|
20231024,153100,85928750,26850,26850,26850,26850,0
|
|
20231024,153000,85928750,26850,26850,26850,26850,128
|
|
20231024,152900,84210350,26700,26700,26700,26700,0
|
|
20231024,152800,84210350,26700,26700,26700,26700,0
|
|
20231024,152700,84210350,26700,26700,26700,26700,0
|
|
20231024,152600,84210350,26700,26700,26700,26700,0
|
|
20231024,152500,84210350,26700,26700,26700,26700,0
|
|
20231024,152400,84210350,26700,26700,26700,26700,0
|
|
20231024,152300,84210350,26700,26700,26700,26700,0
|
|
20231024,152200,84210350,26700,26700,26700,26700,0
|
|
20231024,152100,84210350,26700,26700,26700,26700,0
|
|
20231024,152000,84210350,26700,26700,26700,26700,0
|
|
20231024,151900,84210350,26700,26700,26700,26700,0
|
|
20231024,151800,84210350,26700,26750,26800,26700,31
|
|
20231024,151700,83381050,26700,26700,26700,26700,0
|
|
20231024,151600,83381050,26700,26700,26700,26700,0
|
|
20231024,151500,83381050,26700,26700,26700,26700,0
|
|
20231024,151400,83381050,26700,26700,26700,26700,0
|
|
20231024,151300,83381050,26700,26700,26700,26700,0
|
|
20231024,151200,83381050,26700,26700,26700,26700,0
|
|
20231024,151100,83381050,26700,26700,26700,26700,0
|
|
20231024,151000,83381050,26700,26700,26700,26700,2
|
|
20231024,150900,83327650,26750,26750,26750,26750,0
|
|
20231024,150800,83327650,26750,26750,26750,26750,0
|
|
20231024,150700,83327650,26750,26750,26750,26750,0
|
|
20231024,150600,83327650,26750,26750,26750,26750,0
|
|
20231024,150500,83327650,26750,26750,26750,26750,0
|
|
20231024,150400,83327650,26750,26750,26750,26750,0
|
|
20231024,150300,83327650,26750,26750,26750,26750,0
|
|
20231024,150200,83327650,26750,26750,26750,26750,0
|
|
20231024,150100,83327650,26750,26750,26750,26750,0
|
|
20231024,150000,83327650,26750,26700,26750,26700,16
|
|
20231024,145900,82899700,26700,26700,26700,26700,0
|
|
20231024,145800,82899700,26700,26700,26700,26700,0
|
|
20231024,145700,82899700,26700,26700,26700,26700,0
|
|
20231024,145600,82899700,26700,26700,26700,26700,0
|
|
20231024,145500,82899700,26700,26700,26700,26700,0
|
|
20231024,145400,82899700,26700,26700,26700,26700,0
|
|
20231024,145300,82899700,26700,26700,26700,26700,0
|
|
20231024,145200,82899700,26700,26700,26700,26700,0
|
|
20231024,145100,82899700,26700,26700,26700,26700,0
|
|
20231024,145000,82899700,26700,26700,26700,26700,0
|
|
20231024,144900,82899700,26700,26700,26700,26700,0
|
|
20231024,144800,82899700,26700,26700,26700,26700,0
|
|
20231024,144700,82899700,26700,26700,26700,26700,0
|
|
20231024,144600,82899700,26700,26700,26700,26700,0
|
|
20231024,144500,82899700,26700,26700,26700,26700,0
|
|
20231024,144400,82899700,26700,26700,26700,26700,0
|
|
20231024,144300,82899700,26700,26700,26700,26700,0
|
|
20231024,144200,82899700,26700,26700,26700,26700,0
|
|
20231024,144100,82899700,26700,26700,26700,26700,0
|
|
20231024,144000,82899700,26700,26700,26700,26700,0
|
|
20231024,143900,82899700,26700,26700,26700,26700,0
|
|
20231024,143800,82899700,26700,26700,26700,26700,0
|
|
20231024,143700,82899700,26700,26700,26700,26700,0
|
|
20231024,143600,82899700,26700,26700,26700,26700,0
|
|
20231024,143500,82899700,26700,26700,26700,26700,0
|
|
20231024,143400,82899700,26700,26700,26700,26700,0
|
|
20231024,143300,82899700,26700,26700,26700,26700,0
|
|
20231024,143200,82899700,26700,26700,26700,26700,0
|
|
20231024,143100,82899700,26700,26700,26700,26700,0
|
|
20231024,143000,82899700,26700,26700,26700,26700,0
|
|
20231024,142900,82899700,26700,26700,26700,26700,10
|
|
20231024,142800,82632700,26800,26800,26800,26800,0
|
|
20231024,142700,82632700,26800,26800,26800,26800,0
|
|
20231024,142600,82632700,26800,26800,26800,26800,0
|
|
20231024,142500,82632700,26800,26800,26800,26800,0
|
|
20231024,142400,82632700,26800,26800,26800,26800,0
|
|
20231024,142300,82632700,26800,26800,26800,26800,0
|
|
20231024,142200,82632700,26800,26800,26800,26800,0
|
|
20231024,142100,82632700,26800,26800,26800,26800,0
|
|
20231024,142000,82632700,26800,26800,26800,26800,0
|
|
20231024,141900,82632700,26800,26800,26800,26800,0
|
|
20231024,141800,82632700,26800,26800,26800,26800,0
|
|
20231024,141700,82632700,26800,26800,26800,26800,0
|
|
20231024,141600,82632700,26800,26800,26800,26800,0
|
|
20231024,141500,82632700,26800,26800,26800,26800,0
|
|
20231024,141400,82632700,26800,26800,26800,26800,0
|
|
20231024,141300,82632700,26800,26800,26800,26800,0
|
|
20231024,141200,82632700,26800,26800,26800,26800,0
|
|
20231024,141100,82632700,26800,26800,26800,26800,0
|
|
20231024,141000,82632700,26800,26800,26800,26800,0
|
|
20231024,140900,82632700,26800,26800,26800,26800,0
|
|
20231024,140800,82632700,26800,26800,26800,26800,0
|
|
20231024,140700,82632700,26800,26800,26800,26800,0
|
|
20231024,140600,82632700,26800,26800,26800,26800,0
|
|
20231024,140500,82632700,26800,26800,26800,26800,0
|
|
20231024,140400,82632700,26800,26800,26800,26800,2
|
|
20231024,140300,82579100,26800,26800,26800,26800,0
|
|
20231024,140200,82579100,26800,26800,26800,26800,0
|
|
20231024,140100,82579100,26800,26800,26800,26800,0
|
|
20231024,140000,82579100,26800,26800,26800,26800,0
|
|
20231024,135900,82579100,26800,26800,26800,26800,0
|
|
20231024,135800,82579100,26800,26800,26800,26800,0
|
|
20231024,135700,82579100,26800,26800,26800,26800,0
|
|
20231024,135600,82579100,26800,26800,26800,26800,0
|
|
20231024,135500,82579100,26800,26800,26800,26800,0
|
|
20231024,135400,82579100,26800,26800,26800,26800,0
|
|
20231024,135300,82579100,26800,26800,26800,26800,0
|
|
20231024,135200,82579100,26800,26750,26800,26700,13
|
|
20231024,135100,82231750,26800,26800,26800,26800,0
|
|
20231024,135000,82231750,26800,26800,26800,26800,0
|
|
20231024,134900,82231750,26800,26800,26800,26800,0
|
|
20231024,134800,82231750,26800,26800,26800,26800,0
|
|
20231024,134700,82231750,26800,26800,26800,26800,0
|
|
20231024,134600,82231750,26800,26800,26800,26800,0
|
|
20231024,134500,82231750,26800,26800,26800,26800,0
|
|
20231024,134400,82231750,26800,26800,26800,26800,0
|
|
20231024,134300,82231750,26800,26800,26800,26800,0
|
|
20231024,134200,82231750,26800,26800,26800,26800,0
|
|
20231024,134100,82231750,26800,26800,26800,26800,4
|
|
20231024,134000,82124550,26800,26800,26800,26800,0
|
|
20231024,133900,82124550,26800,26800,26800,26800,0
|
|
20231024,133800,82124550,26800,26800,26800,26800,0
|
|
20231024,133700,82124550,26800,26800,26800,26800,0
|
|
20231024,133600,82124550,26800,26800,26800,26800,0
|
|
20231024,133500,82124550,26800,26800,26800,26800,0
|
|
20231024,133400,82124550,26800,26800,26800,26800,0
|
|
20231024,133300,82124550,26800,26800,26800,26800,0
|
|
20231024,133200,82124550,26800,26800,26800,26800,0
|
|
20231024,133100,82124550,26800,26800,26800,26800,0
|
|
20231024,133000,82124550,26800,26800,26800,26800,0
|
|
20231024,132900,82124550,26800,26800,26800,26800,0
|
|
20231024,132800,82124550,26800,26800,26800,26800,0
|
|
20231024,132700,82124550,26800,26800,26800,26800,0
|
|
20231024,132600,82124550,26800,26800,26800,26800,0
|
|
20231024,132500,82124550,26800,26800,26800,26800,0
|
|
20231024,132400,82124550,26800,26800,26800,26800,0
|
|
20231024,132300,82124550,26800,26800,26800,26800,0
|
|
20231024,132200,82124550,26800,26800,26800,26800,0
|
|
20231024,132100,82124550,26800,26800,26800,26800,0
|
|
20231024,132000,82124550,26800,26800,26800,26800,0
|
|
20231024,131900,82124550,26800,26800,26800,26800,0
|
|
20231024,131800,82124550,26800,26800,26800,26800,9
|
|
20231024,131700,81883350,26800,26800,26800,26800,0
|
|
20231024,131600,81883350,26800,26800,26800,26800,0
|
|
20231024,131500,81883350,26800,26800,26800,26800,4
|
|
20231024,131400,81776150,26700,26700,26700,26700,0
|
|
20231024,131300,81776150,26700,26700,26700,26700,0
|
|
20231024,131200,81776150,26700,26700,26700,26700,0
|
|
20231024,131100,81776150,26700,26700,26700,26700,0
|
|
20231024,131000,81776150,26700,26700,26700,26700,0
|
|
20231024,130900,81776150,26700,26700,26700,26700,0
|
|
20231024,130800,81776150,26700,26700,26700,26700,0
|
|
20231024,130700,81776150,26700,26700,26700,26700,0
|
|
20231024,130600,81776150,26700,26700,26700,26700,0
|
|
20231024,130500,81776150,26700,26700,26700,26700,0
|
|
20231024,130400,81776150,26700,26700,26700,26700,0
|
|
20231024,130300,81776150,26700,26700,26700,26700,0
|
|
20231024,130200,81776150,26700,26700,26700,26700,26
|
|
20231024,130100,81081950,26800,26800,26800,26800,0
|
|
20231024,130000,81081950,26800,26800,26800,26800,1
|
|
20231024,125900,81055150,26800,26800,26800,26800,0
|
|
20231024,125800,81055150,26800,26800,26800,26800,0
|
|
20231024,125700,81055150,26800,26800,26800,26800,0
|
|
20231024,125600,81055150,26800,26800,26800,26800,0
|
|
20231024,125500,81055150,26800,26800,26800,26800,0
|
|
20231024,125400,81055150,26800,26800,26800,26800,0
|
|
20231024,125300,81055150,26800,26800,26800,26800,0
|
|
20231024,125200,81055150,26800,26800,26800,26800,0
|
|
20231024,125100,81055150,26800,26800,26800,26800,0
|
|
20231024,125000,81055150,26800,26800,26800,26800,0
|
|
20231024,124900,81055150,26800,26800,26800,26800,0
|
|
20231024,124800,81055150,26800,26750,26800,26750,32
|
|
20231024,124700,80199100,26750,26750,26750,26750,0
|
|
20231024,124600,80199100,26750,26750,26750,26750,0
|
|
20231024,124500,80199100,26750,26750,26750,26750,1
|
|
20231024,124400,80172350,26600,26600,26600,26600,0
|
|
20231024,124300,80172350,26600,26600,26600,26600,0
|
|
20231024,124200,80172350,26600,26600,26600,26600,0
|
|
20231024,124100,80172350,26600,26600,26600,26600,0
|
|
20231024,124000,80172350,26600,26600,26600,26600,18
|
|
20231024,123900,79693550,26800,26800,26800,26800,0
|
|
20231024,123800,79693550,26800,26800,26800,26800,0
|
|
20231024,123700,79693550,26800,26650,26800,26600,11
|
|
20231024,123600,79400650,26800,26800,26800,26800,0
|
|
20231024,123500,79400650,26800,26800,26800,26800,0
|
|
20231024,123400,79400650,26800,26800,26800,26800,0
|
|
20231024,123300,79400650,26800,26800,26800,26800,0
|
|
20231024,123200,79400650,26800,26800,26800,26800,0
|
|
20231024,123100,79400650,26800,26800,26800,26800,0
|
|
20231024,123000,79400650,26800,26800,26800,26800,0
|
|
20231024,122900,79400650,26800,26800,26800,26800,0
|
|
20231024,122800,79400650,26800,26800,26800,26800,0
|
|
20231024,122700,79400650,26800,26800,26800,26800,0
|
|
20231024,122600,79400650,26800,26800,26800,26800,0
|
|
20231024,122500,79400650,26800,26800,26800,26800,0
|
|
20231024,122400,79400650,26800,26800,26800,26800,0
|
|
20231024,122300,79400650,26800,26800,26800,26800,0
|
|
20231024,122200,79400650,26800,26800,26800,26800,0
|
|
20231024,122100,79400650,26800,26800,26800,26800,3
|
|
20231024,122000,79320250,26600,26700,26700,26600,122
|
|
20231024,121900,76065950,26750,26750,26750,26750,49
|
|
20231024,121800,74755200,26750,26750,26750,26750,0
|
|
20231024,121700,74755200,26750,26750,26750,26750,0
|
|
20231024,121600,74755200,26750,26750,26750,26750,0
|
|
20231024,121500,74755200,26750,26750,26750,26750,0
|
|
20231024,121400,74755200,26750,26750,26750,26750,0
|
|
20231024,121300,74755200,26750,26750,26750,26750,0
|
|
20231024,121200,74755200,26750,26750,26750,26750,0
|
|
20231024,121100,74755200,26750,26750,26750,26750,0
|
|
20231024,121000,74755200,26750,26750,26750,26750,2
|
|
20231024,120900,74701700,26800,26800,26800,26800,0
|
|
20231024,120800,74701700,26800,26800,26800,26800,0
|
|
20231024,120700,74701700,26800,26800,26800,26800,0
|
|
20231024,120600,74701700,26800,26800,26800,26800,0
|
|
20231024,120500,74701700,26800,26800,26800,26800,2
|
|
20231024,120400,74648100,26750,26750,26750,26750,0
|
|
20231024,120300,74648100,26750,26750,26750,26750,0
|
|
20231024,120200,74648100,26750,26750,26750,26750,0
|
|
20231024,120100,74648100,26750,26750,26750,26750,0
|
|
20231024,120000,74648100,26750,26750,26750,26750,0
|
|
20231024,115900,74648100,26750,26750,26750,26750,0
|
|
20231024,115800,74648100,26750,26750,26750,26750,0
|
|
20231024,115700,74648100,26750,26750,26750,26750,0
|
|
20231024,115600,74648100,26750,26750,26750,26750,0
|
|
20231024,115500,74648100,26750,26750,26750,26750,7
|
|
20231024,115400,74460850,26800,26800,26800,26800,0
|
|
20231024,115300,74460850,26800,26750,26800,26750,68
|
|
20231024,115200,72641500,26750,26750,26750,26750,0
|
|
20231024,115100,72641500,26750,26700,26750,26700,193
|
|
20231024,115000,67480550,26700,26700,26700,26700,0
|
|
20231024,114900,67480550,26700,26700,26700,26700,0
|
|
20231024,114800,67480550,26700,26700,26700,26700,8
|
|
20231024,114700,67266950,26700,26700,26700,26700,2
|
|
20231024,114600,67213550,26750,26750,26750,26750,0
|
|
20231024,114500,67213550,26750,26750,26750,26750,0
|
|
20231024,114400,67213550,26750,26750,26750,26750,0
|
|
20231024,114300,67213550,26750,26750,26750,26750,0
|
|
20231024,114200,67213550,26750,26750,26750,26750,0
|
|
20231024,114100,67213550,26750,26550,26750,26500,475
|
|
20231024,114000,54570500,26500,26500,26500,26500,0
|
|
20231024,113900,54570500,26500,26500,26500,26500,0
|
|
20231024,113800,54570500,26500,26500,26500,26500,0
|
|
20231024,113700,54570500,26500,26500,26500,26500,0
|
|
20231024,113600,54570500,26500,26500,26500,26500,0
|
|
20231024,113500,54570500,26500,26500,26500,26500,0
|
|
20231024,113400,54570500,26500,26500,26500,26500,0
|
|
20231024,113300,54570500,26500,26500,26500,26500,0
|
|
20231024,113200,54570500,26500,26500,26500,26500,0
|
|
20231024,113100,54570500,26500,26500,26500,26500,0
|
|
20231024,113000,54570500,26500,26500,26500,26500,0
|
|
20231024,112900,54570500,26500,26500,26500,26500,0
|
|
20231024,112800,54570500,26500,26500,26500,26500,0
|
|
20231024,112700,54570500,26500,26500,26500,26500,0
|
|
20231024,112600,54570500,26500,26500,26500,26500,0
|
|
20231024,112500,54570500,26500,26500,26500,26500,0
|
|
20231024,112400,54570500,26500,26500,26500,26500,0
|
|
20231024,112300,54570500,26500,26500,26500,26500,0
|
|
20231024,112200,54570500,26500,26500,26500,26500,0
|
|
20231024,112100,54570500,26500,26500,26500,26500,0
|
|
20231024,112000,54570500,26500,26500,26500,26500,0
|
|
20231024,111900,54570500,26500,26500,26500,26500,0
|
|
20231024,111800,54570500,26500,26500,26500,26500,1
|
|
20231024,111700,54544000,26450,26450,26450,26450,0
|
|
20231024,111600,54544000,26450,26450,26450,26450,23
|
|
20231024,111500,53935650,26500,26500,26500,26500,0
|
|
20231024,111400,53935650,26500,26500,26500,26500,0
|
|
20231024,111300,53935650,26500,26500,26500,26500,0
|
|
20231024,111200,53935650,26500,26500,26500,26500,0
|
|
20231024,111100,53935650,26500,26500,26500,26500,0
|
|
20231024,111000,53935650,26500,26500,26500,26500,58
|
|
20231024,110900,52398650,26500,26500,26500,26500,0
|
|
20231024,110800,52398650,26500,26500,26500,26500,0
|
|
20231024,110700,52398650,26500,26500,26500,26500,0
|
|
20231024,110600,52398650,26500,26500,26500,26500,0
|
|
20231024,110500,52398650,26500,26500,26500,26500,0
|
|
20231024,110400,52398650,26500,26500,26500,26500,0
|
|
20231024,110300,52398650,26500,26500,26500,26500,0
|
|
20231024,110200,52398650,26500,26500,26500,26500,0
|
|
20231024,110100,52398650,26500,26500,26500,26500,0
|
|
20231024,110000,52398650,26500,26500,26500,26500,0
|
|
20231024,105900,52398650,26500,26500,26500,26500,0
|
|
20231024,105800,52398650,26500,26500,26500,26500,0
|
|
20231024,105700,52398650,26500,26500,26500,26500,0
|
|
20231024,105600,52398650,26500,26500,26500,26500,0
|
|
20231024,105500,52398650,26500,26500,26500,26500,6
|
|
20231024,105400,52239650,26450,26500,26500,26450,104
|
|
20231024,105300,49488500,26500,26450,26500,26450,24
|
|
20231024,105200,48853600,26500,26450,26500,26450,35
|
|
20231024,105100,47927700,26450,26450,26450,26450,0
|
|
20231024,105000,47927700,26450,26450,26450,26450,1
|
|
20231024,104900,47901250,26550,26450,26550,26450,127
|
|
20231024,104800,44540900,26450,26450,26450,26450,2
|
|
20231024,104700,44488000,26450,26450,26450,26450,0
|
|
20231024,104600,44488000,26450,26450,26450,26450,0
|
|
20231024,104500,44488000,26450,26450,26450,26450,0
|
|
20231024,104400,44488000,26450,26450,26450,26450,0
|
|
20231024,104300,44488000,26450,26450,26450,26450,0
|
|
20231024,104200,44488000,26450,26450,26450,26450,0
|
|
20231024,104100,44488000,26450,26450,26450,26450,0
|
|
20231024,104000,44488000,26450,26450,26450,26450,1
|
|
20231024,103900,44461550,26450,26450,26450,26450,0
|
|
20231024,103800,44461550,26450,26450,26450,26450,0
|
|
20231024,103700,44461550,26450,26450,26450,26450,0
|
|
20231024,103600,44461550,26450,26450,26450,26450,0
|
|
20231024,103500,44461550,26450,26450,26450,26450,0
|
|
20231024,103400,44461550,26450,26450,26450,26450,0
|
|
20231024,103300,44461550,26450,26450,26450,26450,1
|
|
20231024,103200,44435100,26450,26450,26450,26450,1
|
|
20231024,103100,44408650,26550,26550,26550,26550,0
|
|
20231024,103000,44408650,26550,26400,26550,26400,114
|
|
20231024,102900,41390500,26450,26450,26450,26450,0
|
|
20231024,102800,41390500,26450,26450,26450,26450,0
|
|
20231024,102700,41390500,26450,26450,26450,26450,0
|
|
20231024,102600,41390500,26450,26450,26450,26450,5
|
|
20231024,102500,41258250,26450,26450,26450,26450,0
|
|
20231024,102400,41258250,26450,26450,26450,26450,0
|
|
20231024,102300,41258250,26450,26450,26450,26450,0
|
|
20231024,102200,41258250,26450,26500,26550,26450,709
|
|
20231024,102100,22474450,26550,26550,26550,26550,0
|
|
20231024,102000,22474450,26550,26500,26550,26500,2
|
|
20231024,101900,22421400,26550,26550,26550,26550,0
|
|
20231024,101800,22421400,26550,26550,26550,26550,3
|
|
20231024,101700,22341750,26600,26550,26600,26500,30
|
|
20231024,101600,21546450,26550,26550,26550,26550,1
|
|
20231024,101500,21519900,26550,26550,26550,26550,0
|
|
20231024,101400,21519900,26550,26550,26550,26550,5
|
|
20231024,101300,21387150,26550,26550,26550,26550,0
|
|
20231024,101200,21387150,26550,26550,26550,26550,0
|
|
20231024,101100,21387150,26550,26550,26550,26550,1
|
|
20231024,101000,21360600,26600,26500,26600,26500,74
|
|
20231024,100900,19398850,26600,26600,26600,26600,0
|
|
20231024,100800,19398850,26600,26600,26600,26600,0
|
|
20231024,100700,19398850,26600,26600,26600,26600,0
|
|
20231024,100600,19398850,26600,26600,26600,26600,0
|
|
20231024,100500,19398850,26600,26600,26600,26600,0
|
|
20231024,100400,19398850,26600,26600,26600,26600,0
|
|
20231024,100300,19398850,26600,26600,26600,26600,0
|
|
20231024,100200,19398850,26600,26600,26600,26600,0
|
|
20231024,100100,19398850,26600,26600,26600,26600,0
|
|
20231024,100000,19398850,26600,26600,26600,26600,1
|
|
20231024,095900,19372250,26600,26600,26600,26600,0
|
|
20231024,095800,19372250,26600,26600,26600,26600,0
|
|
20231024,095700,19372250,26600,26600,26600,26600,0
|
|
20231024,095600,19372250,26600,26600,26600,26600,0
|
|
20231024,095500,19372250,26600,26600,26600,26600,0
|
|
20231024,095400,19372250,26600,26600,26600,26600,0
|
|
20231024,095300,19372250,26600,26550,26600,26500,31
|
|
20231024,095200,18550550,26600,26600,26600,26600,53
|
|
20231024,095100,17140750,26500,26500,26500,26500,0
|
|
20231024,095000,17140750,26500,26550,26550,26500,259
|
|
20231024,094900,10265500,26600,26600,26600,26600,0
|
|
20231024,094800,10265500,26600,26600,26600,26600,0
|
|
20231024,094700,10265500,26600,26600,26600,26600,0
|
|
20231024,094600,10265500,26600,26600,26650,26600,237
|
|
20231024,094500,3960400,26650,26650,26650,26650,0
|
|
20231024,094400,3960400,26650,26650,26650,26650,0
|
|
20231024,094300,3960400,26650,26650,26650,26650,0
|
|
20231024,094200,3960400,26650,26650,26650,26650,0
|
|
20231024,094100,3960400,26650,26650,26650,26650,0
|
|
20231024,094000,3960400,26650,26700,26700,26650,36
|
|
20231024,093900,2999500,26700,26700,26700,26700,0
|
|
20231024,093800,2999500,26700,26700,26700,26700,0
|
|
20231024,093700,2999500,26700,26700,26700,26700,0
|
|
20231024,093600,2999500,26700,26700,26700,26700,0
|
|
20231024,093500,2999500,26700,26700,26700,26700,0
|
|
20231024,093400,2999500,26700,26700,26700,26700,1
|
|
20231024,093300,2972800,26700,26700,26700,26700,0
|
|
20231024,093200,2972800,26700,26700,26700,26700,1
|
|
20231024,093100,2946100,26750,26750,26750,26750,0
|
|
20231024,093000,2946100,26750,26750,26750,26750,0
|
|
20231024,092900,2946100,26750,26750,26750,26750,0
|
|
20231024,092800,2946100,26750,26750,26750,26750,0
|
|
20231024,092700,2946100,26750,26750,26750,26750,0
|
|
20231024,092600,2946100,26750,26750,26750,26750,0
|
|
20231024,092500,2946100,26750,26750,26750,26750,0
|
|
20231024,092400,2946100,26750,26750,26750,26750,0
|
|
20231024,092300,2946100,26750,26750,26750,26750,0
|
|
20231024,092200,2946100,26750,26750,26750,26750,0
|
|
20231024,092100,2946100,26750,26750,26750,26750,0
|
|
20231024,092000,2946100,26750,26750,26750,26750,0
|
|
20231024,091900,2946100,26750,26750,26750,26750,0
|
|
20231024,091800,2946100,26750,26600,26750,26600,3
|
|
20231024,091700,2866150,26750,26750,26750,26750,0
|
|
20231024,091600,2866150,26750,26750,26750,26750,0
|
|
20231024,091500,2866150,26750,26750,26750,26750,0
|
|
20231024,091400,2866150,26750,26750,26750,26750,0
|
|
20231024,091300,2866150,26750,26750,26750,26750,0
|
|
20231024,091200,2866150,26750,26750,26750,26750,0
|
|
20231024,091100,2866150,26750,26600,26750,26600,15
|
|
20231024,091000,2465500,26700,26700,26700,26700,2
|
|
20231024,090900,2412100,26700,26700,26700,26700,0
|
|
20231024,090800,2412100,26700,26700,26700,26700,0
|
|
20231024,090700,2412100,26700,26700,26700,26700,0
|
|
20231024,090600,2412100,26700,26700,26700,26700,0
|
|
20231024,090500,2412100,26700,26700,26700,26700,2
|
|
20231024,090400,2358700,26700,26700,26700,26700,1
|
|
20231024,090300,2332000,26500,26500,26500,26500,0
|
|
20231024,090200,2332000,26500,26500,26500,26500,0
|
|
20231024,090100,2332000,26500,26500,26500,26500,0
|
|
20231024,090000,2332000,26500,26500,26500,26500,88
|