604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190100,90766800,42800,42800,42800,42800,85
|
|
20231024,190000,90766800,42800,42800,42800,42800,0
|
|
20231024,185900,90766800,42800,42800,42800,42800,0
|
|
20231024,185800,90766800,42800,42800,42800,42800,0
|
|
20231024,185700,90766800,42800,42800,42800,42800,0
|
|
20231024,185600,90766800,42800,42800,42800,42800,0
|
|
20231024,185500,90766800,42800,42800,42800,42800,0
|
|
20231024,185400,90766800,42800,42800,42800,42800,0
|
|
20231024,185300,90766800,42800,42800,42800,42800,0
|
|
20231024,185200,90766800,42800,42800,42800,42800,0
|
|
20231024,185100,90766800,42800,42800,42800,42800,0
|
|
20231024,185000,90766800,42800,42800,42800,42800,0
|
|
20231024,184900,90766800,42800,42800,42800,42800,0
|
|
20231024,184800,90766800,42800,42800,42800,42800,0
|
|
20231024,184700,90766800,42800,42800,42800,42800,0
|
|
20231024,184600,90766800,42800,42800,42800,42800,0
|
|
20231024,184500,90766800,42800,42800,42800,42800,0
|
|
20231024,184400,90766800,42800,42800,42800,42800,0
|
|
20231024,184300,90766800,42800,42800,42800,42800,0
|
|
20231024,184200,90766800,42800,42800,42800,42800,0
|
|
20231024,184100,90766800,42800,42800,42800,42800,0
|
|
20231024,184000,90766800,42800,42800,42800,42800,0
|
|
20231024,183900,90766800,42800,42800,42800,42800,0
|
|
20231024,183800,90766800,42800,42800,42800,42800,0
|
|
20231024,183700,90766800,42800,42800,42800,42800,0
|
|
20231024,183600,90766800,42800,42800,42800,42800,0
|
|
20231024,183500,90766800,42800,42800,42800,42800,0
|
|
20231024,183400,90766800,42800,42800,42800,42800,0
|
|
20231024,183300,90766800,42800,42800,42800,42800,0
|
|
20231024,183200,90766800,42800,42800,42800,42800,0
|
|
20231024,183100,90766800,42800,42800,42800,42800,85
|
|
20231024,183000,90766800,42800,42800,42800,42800,0
|
|
20231024,182900,90766800,42800,42800,42800,42800,0
|
|
20231024,182800,90766800,42800,42800,42800,42800,0
|
|
20231024,182700,90766800,42800,42800,42800,42800,0
|
|
20231024,182600,90766800,42800,42800,42800,42800,0
|
|
20231024,182500,90766800,42800,42800,42800,42800,0
|
|
20231024,182400,90766800,42800,42800,42800,42800,0
|
|
20231024,182300,90766800,42800,42800,42800,42800,0
|
|
20231024,182200,90766800,42800,42800,42800,42800,0
|
|
20231024,182100,90766800,42800,42800,42800,42800,0
|
|
20231024,182000,90766800,42800,42800,42800,42800,0
|
|
20231024,181900,90766800,42800,42800,42800,42800,0
|
|
20231024,181800,90766800,42800,42800,42800,42800,0
|
|
20231024,181700,90766800,42800,42800,42800,42800,0
|
|
20231024,181600,90766800,42800,42800,42800,42800,0
|
|
20231024,181500,90766800,42800,42800,42800,42800,0
|
|
20231024,181400,90766800,42800,42800,42800,42800,0
|
|
20231024,181300,90766800,42800,42800,42800,42800,0
|
|
20231024,181200,90766800,42800,42800,42800,42800,0
|
|
20231024,181100,90766800,42800,42800,42800,42800,0
|
|
20231024,181000,90766800,42800,42800,42800,42800,0
|
|
20231024,180900,90766800,42800,42800,42800,42800,0
|
|
20231024,180800,90766800,42800,42800,42800,42800,0
|
|
20231024,180700,90766800,42800,42800,42800,42800,0
|
|
20231024,180600,90766800,42800,42800,42800,42800,0
|
|
20231024,180500,90766800,42800,42800,42800,42800,0
|
|
20231024,180400,90766800,42800,42800,42800,42800,0
|
|
20231024,180300,90766800,42800,42800,42800,42800,0
|
|
20231024,180200,90766800,42800,42800,42800,42800,0
|
|
20231024,180100,90766800,42800,42800,42800,42800,85
|
|
20231024,180000,90766800,42800,42800,42800,42800,0
|
|
20231024,175900,90766800,42800,42800,42800,42800,0
|
|
20231024,175800,90766800,42800,42800,42800,42800,0
|
|
20231024,175700,90766800,42800,42800,42800,42800,0
|
|
20231024,175600,90766800,42800,42800,42800,42800,0
|
|
20231024,175500,90766800,42800,42800,42800,42800,0
|
|
20231024,175400,90766800,42800,42800,42800,42800,0
|
|
20231024,175300,90766800,42800,42800,42800,42800,0
|
|
20231024,175200,90766800,42800,42800,42800,42800,0
|
|
20231024,175100,90766800,42800,42800,42800,42800,0
|
|
20231024,175000,90766800,42800,42800,42800,42800,0
|
|
20231024,174900,90766800,42800,42800,42800,42800,0
|
|
20231024,174800,90766800,42800,42800,42800,42800,0
|
|
20231024,174700,90766800,42800,42800,42800,42800,0
|
|
20231024,174600,90766800,42800,42800,42800,42800,0
|
|
20231024,174500,90766800,42800,42800,42800,42800,0
|
|
20231024,174400,90766800,42800,42800,42800,42800,0
|
|
20231024,174300,90766800,42800,42800,42800,42800,0
|
|
20231024,174200,90766800,42800,42800,42800,42800,0
|
|
20231024,174100,90766800,42800,42800,42800,42800,0
|
|
20231024,174000,90766800,42800,42800,42800,42800,0
|
|
20231024,173900,90766800,42800,42800,42800,42800,0
|
|
20231024,173800,90766800,42800,42800,42800,42800,0
|
|
20231024,173700,90766800,42800,42800,42800,42800,0
|
|
20231024,173600,90766800,42800,42800,42800,42800,0
|
|
20231024,173500,90766800,42800,42800,42800,42800,0
|
|
20231024,173400,90766800,42800,42800,42800,42800,0
|
|
20231024,173300,90766800,42800,42800,42800,42800,0
|
|
20231024,173200,90766800,42800,42800,42800,42800,0
|
|
20231024,173100,90766800,42800,42800,42800,42800,85
|
|
20231024,173000,90766800,42800,42800,42800,42800,0
|
|
20231024,172900,90766800,42800,42800,42800,42800,0
|
|
20231024,172800,90766800,42800,42800,42800,42800,0
|
|
20231024,172700,90766800,42800,42800,42800,42800,0
|
|
20231024,172600,90766800,42800,42800,42800,42800,0
|
|
20231024,172500,90766800,42800,42800,42800,42800,0
|
|
20231024,172400,90766800,42800,42800,42800,42800,0
|
|
20231024,172300,90766800,42800,42800,42800,42800,0
|
|
20231024,172200,90766800,42800,42800,42800,42800,0
|
|
20231024,172100,90766800,42800,42800,42800,42800,0
|
|
20231024,172000,90766800,42800,42800,42800,42800,0
|
|
20231024,171900,90766800,42800,42800,42800,42800,0
|
|
20231024,171800,90766800,42800,42800,42800,42800,0
|
|
20231024,171700,90766800,42800,42800,42800,42800,0
|
|
20231024,171600,90766800,42800,42800,42800,42800,0
|
|
20231024,171500,90766800,42800,42800,42800,42800,0
|
|
20231024,171400,90766800,42800,42800,42800,42800,0
|
|
20231024,171300,90766800,42800,42800,42800,42800,0
|
|
20231024,171200,90766800,42800,42800,42800,42800,0
|
|
20231024,171100,90766800,42800,42800,42800,42800,0
|
|
20231024,171000,90766800,42800,42800,42800,42800,0
|
|
20231024,170900,90766800,42800,42800,42800,42800,0
|
|
20231024,170800,90766800,42800,42800,42800,42800,0
|
|
20231024,170700,90766800,42800,42800,42800,42800,0
|
|
20231024,170600,90766800,42800,42800,42800,42800,0
|
|
20231024,170500,90766800,42800,42800,42800,42800,0
|
|
20231024,170400,90766800,42800,42800,42800,42800,0
|
|
20231024,170300,90766800,42800,42800,42800,42800,0
|
|
20231024,170200,90766800,42800,42800,42800,42800,0
|
|
20231024,170100,90766800,42800,42800,42800,42800,85
|
|
20231024,170000,90766800,42800,42800,42800,42800,0
|
|
20231024,165900,90766800,42800,42800,42800,42800,0
|
|
20231024,165800,90766800,42800,42800,42800,42800,0
|
|
20231024,165700,90766800,42800,42800,42800,42800,0
|
|
20231024,165600,90766800,42800,42800,42800,42800,0
|
|
20231024,165500,90766800,42800,42800,42800,42800,0
|
|
20231024,165400,90766800,42800,42800,42800,42800,0
|
|
20231024,165300,90766800,42800,42800,42800,42800,0
|
|
20231024,165200,90766800,42800,42800,42800,42800,0
|
|
20231024,165100,90766800,42800,42800,42800,42800,0
|
|
20231024,165000,90766800,42800,42800,42800,42800,0
|
|
20231024,164900,90766800,42800,42800,42800,42800,0
|
|
20231024,164800,90766800,42800,42800,42800,42800,0
|
|
20231024,164700,90766800,42800,42800,42800,42800,0
|
|
20231024,164600,90766800,42800,42800,42800,42800,0
|
|
20231024,164500,90766800,42800,42800,42800,42800,0
|
|
20231024,164400,90766800,42800,42800,42800,42800,0
|
|
20231024,164300,90766800,42800,42800,42800,42800,0
|
|
20231024,164200,90766800,42800,42800,42800,42800,0
|
|
20231024,164100,90766800,42800,42800,42800,42800,0
|
|
20231024,164000,90766800,42800,42800,42800,42800,0
|
|
20231024,163900,90766800,42800,42800,42800,42800,0
|
|
20231024,163800,90766800,42800,42800,42800,42800,0
|
|
20231024,163700,90766800,42800,42800,42800,42800,0
|
|
20231024,163600,90766800,42800,42800,42800,42800,0
|
|
20231024,163500,90766800,42800,42800,42800,42800,0
|
|
20231024,163400,90766800,42800,42800,42800,42800,0
|
|
20231024,163300,90766800,42800,42800,42800,42800,0
|
|
20231024,163200,90766800,42800,42800,42800,42800,0
|
|
20231024,163100,90766800,42800,42800,42800,42800,85
|
|
20231024,163000,90766800,42800,42800,42800,42800,0
|
|
20231024,162900,90766800,42800,42800,42800,42800,0
|
|
20231024,162800,90766800,42800,42800,42800,42800,0
|
|
20231024,162700,90766800,42800,42800,42800,42800,0
|
|
20231024,162600,90766800,42800,42800,42800,42800,0
|
|
20231024,162500,90766800,42800,42800,42800,42800,0
|
|
20231024,162400,90766800,42800,42800,42800,42800,0
|
|
20231024,162300,90766800,42800,42800,42800,42800,0
|
|
20231024,162200,90766800,42800,42800,42800,42800,0
|
|
20231024,162100,90766800,42800,42800,42800,42800,0
|
|
20231024,162000,90766800,42800,42800,42800,42800,0
|
|
20231024,161900,90766800,42800,42800,42800,42800,0
|
|
20231024,161800,90766800,42800,42800,42800,42800,0
|
|
20231024,161700,90766800,42800,42800,42800,42800,0
|
|
20231024,161600,90766800,42800,42800,42800,42800,0
|
|
20231024,161500,90766800,42800,42800,42800,42800,0
|
|
20231024,161400,90766800,42800,42800,42800,42800,0
|
|
20231024,161300,90766800,42800,42800,42800,42800,0
|
|
20231024,161200,90766800,42800,42800,42800,42800,0
|
|
20231024,161100,90766800,42800,42800,42800,42800,0
|
|
20231024,161000,90766800,42800,42800,42800,42800,0
|
|
20231024,160900,90766800,42800,42800,42800,42800,0
|
|
20231024,160800,90766800,42800,42800,42800,42800,0
|
|
20231024,160700,90766800,42800,42800,42800,42800,0
|
|
20231024,160600,90766800,42800,42800,42800,42800,0
|
|
20231024,160500,90766800,42800,42800,42800,42800,0
|
|
20231024,160400,90766800,42800,42800,42800,42800,0
|
|
20231024,160300,90766800,42800,42800,42800,42800,0
|
|
20231024,160200,90766800,42800,42800,42800,42800,0
|
|
20231024,160100,90766800,42800,42800,42800,42800,85
|
|
20231024,160000,90766800,42800,42800,42800,42800,0
|
|
20231024,155900,90766800,42800,42800,42800,42800,0
|
|
20231024,155800,90766800,42800,42800,42800,42800,0
|
|
20231024,155700,90766800,42800,42800,42800,42800,0
|
|
20231024,155600,90766800,42800,42800,42800,42800,0
|
|
20231024,155500,90766800,42800,42800,42800,42800,0
|
|
20231024,155400,90766800,42800,42800,42800,42800,0
|
|
20231024,155300,90766800,42800,42800,42800,42800,0
|
|
20231024,155200,90766800,42800,42800,42800,42800,0
|
|
20231024,155100,90766800,42800,42800,42800,42800,0
|
|
20231024,155000,90766800,42800,42800,42800,42800,0
|
|
20231024,154900,90766800,42800,42800,42800,42800,0
|
|
20231024,154800,90766800,42800,42800,42800,42800,0
|
|
20231024,154700,90766800,42800,42800,42800,42800,0
|
|
20231024,154600,90766800,42800,42800,42800,42800,0
|
|
20231024,154500,90766800,42800,42800,42800,42800,0
|
|
20231024,154400,90766800,42800,42800,42800,42800,0
|
|
20231024,154300,90766800,42800,42800,42800,42800,0
|
|
20231024,154200,90766800,42800,42800,42800,42800,0
|
|
20231024,154100,90766800,42800,42800,42800,42800,0
|
|
20231024,154000,90766800,42800,42800,42800,42800,0
|
|
20231024,153900,90766800,42800,42800,42800,42800,0
|
|
20231024,153800,90766800,42800,42800,42800,42800,0
|
|
20231024,153700,90766800,42800,42800,42800,42800,0
|
|
20231024,153600,90766800,42800,42800,42800,42800,0
|
|
20231024,153500,90766800,42800,42800,42800,42800,0
|
|
20231024,153400,90766800,42800,42800,42800,42800,0
|
|
20231024,153300,90766800,42800,42800,42800,42800,0
|
|
20231024,153200,90766800,42800,42800,42800,42800,0
|
|
20231024,153100,90766800,42800,42800,42800,42800,85
|
|
20231024,153000,90766800,42800,42800,42800,42800,85
|
|
20231024,152900,87128800,42750,42750,42750,42750,0
|
|
20231024,152800,87128800,42750,42750,42750,42750,0
|
|
20231024,152700,87128800,42750,42750,42750,42750,0
|
|
20231024,152600,87128800,42750,42750,42750,42750,0
|
|
20231024,152500,87128800,42750,42750,42750,42750,0
|
|
20231024,152400,87128800,42750,42750,42750,42750,0
|
|
20231024,152300,87128800,42750,42750,42750,42750,0
|
|
20231024,152200,87128800,42750,42750,42750,42750,0
|
|
20231024,152100,87128800,42750,42750,42750,42750,0
|
|
20231024,152000,87128800,42750,42750,42750,42750,0
|
|
20231024,151900,87128800,42750,42750,42750,42750,0
|
|
20231024,151800,87128800,42750,42750,42750,42750,2
|
|
20231024,151700,87043300,42750,42750,42750,42750,0
|
|
20231024,151600,87043300,42750,42750,42750,42750,1
|
|
20231024,151500,87000550,42750,42800,42800,42750,122
|
|
20231024,151400,81779000,42750,42750,42750,42750,3
|
|
20231024,151300,81650750,42750,42750,42750,42750,0
|
|
20231024,151200,81650750,42750,42750,42750,42750,2
|
|
20231024,151100,81565250,42750,42750,42750,42750,1
|
|
20231024,151000,81522500,42750,42750,42750,42750,3
|
|
20231024,150900,81394250,42800,42800,42800,42800,0
|
|
20231024,150800,81394250,42800,42750,42800,42750,3
|
|
20231024,150700,81265950,42750,42750,42750,42750,1
|
|
20231024,150600,81223200,42750,42750,42750,42750,2
|
|
20231024,150500,81137700,42750,42750,42750,42750,4
|
|
20231024,150400,80966700,42750,42750,42750,42750,1
|
|
20231024,150300,80923950,42800,42800,42800,42800,11
|
|
20231024,150200,80453150,42800,42800,42800,42800,0
|
|
20231024,150100,80453150,42800,42800,42800,42800,1
|
|
20231024,150000,80410350,42750,42750,42750,42750,4
|
|
20231024,145900,80239350,42750,42750,42750,42750,0
|
|
20231024,145800,80239350,42750,42750,42750,42750,2
|
|
20231024,145700,80153850,42750,42750,42750,42750,0
|
|
20231024,145600,80153850,42750,42750,42750,42750,2
|
|
20231024,145500,80068350,42750,42750,42750,42750,0
|
|
20231024,145400,80068350,42750,42750,42750,42750,2
|
|
20231024,145300,79982850,42750,42750,42750,42750,0
|
|
20231024,145200,79982850,42750,42750,42750,42750,2
|
|
20231024,145100,79897350,42750,42750,42750,42750,0
|
|
20231024,145000,79897350,42750,42750,42750,42750,2
|
|
20231024,144900,79811850,42750,42750,42750,42750,0
|
|
20231024,144800,79811850,42750,42750,42750,42750,2
|
|
20231024,144700,79726350,42750,42750,42750,42750,0
|
|
20231024,144600,79726350,42750,42750,42750,42750,1
|
|
20231024,144500,79683600,42750,42750,42750,42750,0
|
|
20231024,144400,79683600,42750,42750,42750,42750,2
|
|
20231024,144300,79598100,42750,42750,42750,42750,0
|
|
20231024,144200,79598100,42750,42750,42750,42750,2
|
|
20231024,144100,79512600,42750,42750,42750,42750,0
|
|
20231024,144000,79512600,42750,42750,42750,42750,2
|
|
20231024,143900,79427100,42750,42750,42750,42750,0
|
|
20231024,143800,79427100,42750,42750,42750,42750,2
|
|
20231024,143700,79341600,42750,42750,42750,42750,0
|
|
20231024,143600,79341600,42750,42750,42750,42750,2
|
|
20231024,143500,79256100,42750,42750,42750,42750,0
|
|
20231024,143400,79256100,42750,42750,42750,42750,2
|
|
20231024,143300,79170600,42750,42750,42750,42750,0
|
|
20231024,143200,79170600,42750,42750,42750,42750,8
|
|
20231024,143100,78828600,42800,42800,42800,42800,0
|
|
20231024,143000,78828600,42800,42800,42800,42800,0
|
|
20231024,142900,78828600,42800,42800,42800,42800,0
|
|
20231024,142800,78828600,42800,42800,42800,42800,0
|
|
20231024,142700,78828600,42800,42800,42800,42800,0
|
|
20231024,142600,78828600,42800,42800,42800,42800,0
|
|
20231024,142500,78828600,42800,42800,42800,42800,24
|
|
20231024,142400,77801400,42750,42750,42750,42750,2
|
|
20231024,142300,77715900,42750,42750,42750,42750,0
|
|
20231024,142200,77715900,42750,42750,42750,42750,2
|
|
20231024,142100,77630400,42750,42750,42750,42750,3
|
|
20231024,142000,77502150,42750,42750,42750,42750,2
|
|
20231024,141900,77416650,42750,42750,42750,42750,0
|
|
20231024,141800,77416650,42750,42750,42750,42750,0
|
|
20231024,141700,77416650,42750,42750,42750,42750,0
|
|
20231024,141600,77416650,42750,42750,42750,42750,6
|
|
20231024,141500,77160150,42750,42750,42750,42750,0
|
|
20231024,141400,77160150,42750,42750,42750,42750,4
|
|
20231024,141300,76989150,42750,42750,42750,42750,0
|
|
20231024,141200,76989150,42750,42750,42750,42750,15
|
|
20231024,141100,76347900,42750,42750,42750,42750,0
|
|
20231024,141000,76347900,42750,42750,42750,42750,0
|
|
20231024,140900,76347900,42750,42750,42750,42750,0
|
|
20231024,140800,76347900,42750,42750,42750,42750,0
|
|
20231024,140700,76347900,42750,42750,42750,42750,0
|
|
20231024,140600,76347900,42750,42750,42750,42750,0
|
|
20231024,140500,76347900,42750,42750,42750,42750,30
|
|
20231024,140400,75065400,42700,42700,42700,42700,4
|
|
20231024,140300,74894600,42700,42700,42700,42700,0
|
|
20231024,140200,74894600,42700,42700,42700,42700,4
|
|
20231024,140100,74723800,42700,42700,42700,42700,0
|
|
20231024,140000,74723800,42700,42700,42700,42700,4
|
|
20231024,135900,74553000,42700,42700,42700,42700,0
|
|
20231024,135800,74553000,42700,42700,42700,42700,2
|
|
20231024,135700,74467600,42750,42750,42750,42750,0
|
|
20231024,135600,74467600,42750,42750,42750,42750,0
|
|
20231024,135500,74467600,42750,42750,42750,42750,0
|
|
20231024,135400,74467600,42750,42750,42750,42750,0
|
|
20231024,135300,74467600,42750,42750,42750,42750,10
|
|
20231024,135200,74040100,42750,42750,42750,42750,102
|
|
20231024,135100,69679600,42750,42750,42750,42750,4
|
|
20231024,135000,69508600,42750,42700,42750,42700,102
|
|
20231024,134900,65148200,42700,42700,42700,42700,5
|
|
20231024,134800,64934700,42700,42700,42700,42700,2
|
|
20231024,134700,64849300,42750,42750,42750,42750,100
|
|
20231024,134600,60574300,42700,42700,42700,42700,2
|
|
20231024,134500,60488900,42750,42750,42750,42750,10
|
|
20231024,134400,60061400,42750,42750,42750,42750,0
|
|
20231024,134300,60061400,42750,42750,42750,42750,0
|
|
20231024,134200,60061400,42750,42750,42750,42750,0
|
|
20231024,134100,60061400,42750,42750,42750,42750,0
|
|
20231024,134000,60061400,42750,42750,42750,42750,20
|
|
20231024,133900,59206400,42700,42700,42700,42700,0
|
|
20231024,133800,59206400,42700,42700,42700,42700,2
|
|
20231024,133700,59121000,42700,42700,42700,42700,0
|
|
20231024,133600,59121000,42700,42700,42700,42700,2
|
|
20231024,133500,59035600,42700,42700,42700,42700,39
|
|
20231024,133400,57370300,42700,42700,42700,42700,6
|
|
20231024,133300,57114100,42700,42700,42700,42700,0
|
|
20231024,133200,57114100,42700,42700,42700,42700,2
|
|
20231024,133100,57028700,42750,42750,42750,42750,0
|
|
20231024,133000,57028700,42750,42700,42750,42700,14
|
|
20231024,132900,56430400,42700,42700,42700,42700,0
|
|
20231024,132800,56430400,42700,42700,42700,42700,2
|
|
20231024,132700,56345000,42750,42750,42750,42750,0
|
|
20231024,132600,56345000,42750,42750,42750,42750,0
|
|
20231024,132500,56345000,42750,42750,42750,42750,0
|
|
20231024,132400,56345000,42750,42750,42750,42750,0
|
|
20231024,132300,56345000,42750,42750,42750,42750,0
|
|
20231024,132200,56345000,42750,42750,42750,42750,10
|
|
20231024,132100,55917500,42700,42700,42700,42700,0
|
|
20231024,132000,55917500,42700,42700,42700,42700,4
|
|
20231024,131900,55746700,42700,42700,42700,42700,0
|
|
20231024,131800,55746700,42700,42700,42700,42700,4
|
|
20231024,131700,55575900,42700,42700,42700,42700,0
|
|
20231024,131600,55575900,42700,42700,42700,42700,4
|
|
20231024,131500,55405100,42700,42700,42700,42700,0
|
|
20231024,131400,55405100,42700,42700,42700,42700,2
|
|
20231024,131300,55319700,42750,42750,42750,42750,0
|
|
20231024,131200,55319700,42750,42750,42750,42750,1
|
|
20231024,131100,55276950,42750,42750,42750,42750,0
|
|
20231024,131000,55276950,42750,42750,42750,42750,0
|
|
20231024,130900,55276950,42750,42750,42750,42750,0
|
|
20231024,130800,55276950,42750,42750,42750,42750,2
|
|
20231024,130700,55191450,42700,42750,42750,42700,18
|
|
20231024,130600,54422450,42700,42700,42700,42700,18
|
|
20231024,130500,53653850,42750,42750,42750,42750,0
|
|
20231024,130400,53653850,42750,42750,42750,42700,4
|
|
20231024,130300,53482950,42750,42750,42750,42750,0
|
|
20231024,130200,53482950,42750,42750,42750,42750,0
|
|
20231024,130100,53482950,42750,42750,42750,42750,1
|
|
20231024,130000,53440200,42750,42700,42750,42700,6
|
|
20231024,125900,53183900,42700,42700,42700,42700,0
|
|
20231024,125800,53183900,42700,42700,42700,42700,1
|
|
20231024,125700,53141200,42750,42750,42750,42750,0
|
|
20231024,125600,53141200,42750,42750,42750,42750,0
|
|
20231024,125500,53141200,42750,42750,42750,42750,0
|
|
20231024,125400,53141200,42750,42750,42750,42750,0
|
|
20231024,125300,53141200,42750,42750,42750,42750,0
|
|
20231024,125200,53141200,42750,42750,42750,42750,1
|
|
20231024,125100,53098450,42750,42750,42750,42750,0
|
|
20231024,125000,53098450,42750,42750,42750,42750,2
|
|
20231024,124900,53012950,42750,42750,42750,42750,0
|
|
20231024,124800,53012950,42750,42750,42750,42750,1
|
|
20231024,124700,52970200,42750,42750,42750,42750,0
|
|
20231024,124600,52970200,42750,42750,42750,42750,2
|
|
20231024,124500,52884700,42750,42750,42750,42750,0
|
|
20231024,124400,52884700,42750,42750,42750,42750,2
|
|
20231024,124300,52799200,42750,42750,42750,42750,0
|
|
20231024,124200,52799200,42750,42750,42750,42750,2
|
|
20231024,124100,52713700,42750,42750,42750,42750,0
|
|
20231024,124000,52713700,42750,42750,42750,42750,2
|
|
20231024,123900,52628200,42750,42750,42750,42750,19
|
|
20231024,123800,51815950,42750,42750,42750,42750,2
|
|
20231024,123700,51730450,42750,42750,42750,42750,2
|
|
20231024,123600,51644950,42700,42700,42700,42700,2
|
|
20231024,123500,51559550,42700,42700,42700,42700,0
|
|
20231024,123400,51559550,42700,42700,42700,42700,4
|
|
20231024,123300,51388750,42700,42700,42700,42700,0
|
|
20231024,123200,51388750,42700,42700,42700,42700,4
|
|
20231024,123100,51217950,42700,42700,42700,42700,0
|
|
20231024,123000,51217950,42700,42700,42700,42700,2
|
|
20231024,122900,51132550,42700,42700,42700,42700,0
|
|
20231024,122800,51132550,42700,42700,42700,42700,2
|
|
20231024,122700,51047150,42750,42750,42750,42750,0
|
|
20231024,122600,51047150,42750,42750,42750,42750,0
|
|
20231024,122500,51047150,42750,42750,42750,42750,0
|
|
20231024,122400,51047150,42750,42700,42750,42700,9
|
|
20231024,122300,50662600,42700,42700,42700,42700,0
|
|
20231024,122200,50662600,42700,42750,42750,42700,22
|
|
20231024,122100,49722200,42700,42700,42700,42700,0
|
|
20231024,122000,49722200,42700,42700,42700,42700,4
|
|
20231024,121900,49551400,42700,42700,42700,42700,0
|
|
20231024,121800,49551400,42700,42700,42700,42700,2
|
|
20231024,121700,49466000,42750,42750,42750,42750,0
|
|
20231024,121600,49466000,42750,42750,42750,42750,10
|
|
20231024,121500,49038500,42750,42750,42750,42750,0
|
|
20231024,121400,49038500,42750,42750,42750,42750,0
|
|
20231024,121300,49038500,42750,42750,42750,42750,0
|
|
20231024,121200,49038500,42750,42750,42750,42750,10
|
|
20231024,121100,48611000,42700,42700,42700,42700,0
|
|
20231024,121000,48611000,42700,42700,42700,42700,2
|
|
20231024,120900,48525600,42700,42700,42700,42700,0
|
|
20231024,120800,48525600,42700,42700,42700,42700,2
|
|
20231024,120700,48440200,42700,42700,42700,42700,4
|
|
20231024,120600,48269400,42700,42700,42700,42700,0
|
|
20231024,120500,48269400,42700,42700,42700,42700,2
|
|
20231024,120400,48184000,42700,42700,42700,42700,0
|
|
20231024,120300,48184000,42700,42700,42700,42700,4
|
|
20231024,120200,48013200,42700,42700,42700,42700,0
|
|
20231024,120100,48013200,42700,42700,42700,42700,1
|
|
20231024,120000,47970500,42750,42750,42750,42750,1
|
|
20231024,115900,47927750,42750,42700,42750,42700,8
|
|
20231024,115800,47586000,42700,42700,42700,42700,0
|
|
20231024,115700,47586000,42700,42700,42700,42700,2
|
|
20231024,115600,47500600,42750,42750,42750,42750,100
|
|
20231024,115500,43225600,42700,42700,42700,42700,1
|
|
20231024,115400,43182900,42750,42750,42750,42750,31
|
|
20231024,115300,41857650,42750,42750,42750,42750,2
|
|
20231024,115200,41772150,42800,42800,42800,42800,0
|
|
20231024,115100,41772150,42800,42800,42800,42800,0
|
|
20231024,115000,41772150,42800,42800,42800,42800,0
|
|
20231024,114900,41772150,42800,42800,42800,42800,0
|
|
20231024,114800,41772150,42800,42800,42800,42800,0
|
|
20231024,114700,41772150,42800,42800,42800,42800,0
|
|
20231024,114600,41772150,42800,42800,42800,42800,0
|
|
20231024,114500,41772150,42800,42750,42800,42750,8
|
|
20231024,114400,41430000,42800,42750,42800,42750,13
|
|
20231024,114300,40874100,42800,42750,42800,42750,20
|
|
20231024,114200,40018700,42750,42750,42750,42750,1
|
|
20231024,114100,39975950,42800,42800,42800,42800,0
|
|
20231024,114000,39975950,42800,42800,42800,42800,0
|
|
20231024,113900,39975950,42800,42800,42800,42800,2
|
|
20231024,113800,39890350,42800,42800,42800,42800,24
|
|
20231024,113700,38863150,42750,42750,42750,42750,2
|
|
20231024,113600,38777650,42750,42750,42750,42750,0
|
|
20231024,113500,38777650,42750,42750,42750,42750,2
|
|
20231024,113400,38692150,42750,42750,42750,42750,0
|
|
20231024,113300,38692150,42750,42750,42750,42750,2
|
|
20231024,113200,38606650,42750,42750,42750,42750,0
|
|
20231024,113100,38606650,42750,42750,42750,42750,193
|
|
20231024,113000,30355900,42750,42750,42750,42750,2
|
|
20231024,112900,30270400,42750,42750,42750,42750,0
|
|
20231024,112800,30270400,42750,42750,42750,42750,0
|
|
20231024,112700,30270400,42750,42750,42750,42750,0
|
|
20231024,112600,30270400,42750,42750,42750,42750,1
|
|
20231024,112500,30227650,42700,42700,42700,42700,3
|
|
20231024,112400,30099550,42700,42700,42700,42700,0
|
|
20231024,112300,30099550,42700,42700,42700,42700,2
|
|
20231024,112200,30014150,42700,42700,42700,42700,0
|
|
20231024,112100,30014150,42700,42700,42700,42700,4
|
|
20231024,112000,29843350,42700,42700,42700,42650,22
|
|
20231024,111900,28904450,42650,42650,42650,42650,2
|
|
20231024,111800,28819150,42700,42700,42700,42700,0
|
|
20231024,111700,28819150,42700,42700,42700,42700,0
|
|
20231024,111600,28819150,42700,42700,42700,42700,0
|
|
20231024,111500,28819150,42700,42700,42700,42700,0
|
|
20231024,111400,28819150,42700,42700,42700,42700,0
|
|
20231024,111300,28819150,42700,42700,42700,42700,0
|
|
20231024,111200,28819150,42700,42700,42700,42700,0
|
|
20231024,111100,28819150,42700,42700,42700,42700,2
|
|
20231024,111000,28733750,42700,42700,42700,42700,12
|
|
20231024,110900,28221350,42650,42650,42650,42650,2
|
|
20231024,110800,28136050,42700,42700,42700,42700,0
|
|
20231024,110700,28136050,42700,42700,42700,42700,1
|
|
20231024,110600,28093350,42700,42700,42700,42700,0
|
|
20231024,110500,28093350,42700,42700,42700,42700,0
|
|
20231024,110400,28093350,42700,42700,42700,42700,0
|
|
20231024,110300,28093350,42700,42700,42800,42700,3
|
|
20231024,110200,27965150,42650,42700,42700,42650,21
|
|
20231024,110100,27069450,42700,42700,42700,42700,2
|
|
20231024,110000,26984050,42700,42700,42700,42700,11
|
|
20231024,105900,26514350,42700,42700,42700,42700,8
|
|
20231024,105800,26172750,42650,42650,42650,42650,6
|
|
20231024,105700,25916850,42700,42700,42700,42700,0
|
|
20231024,105600,25916850,42700,42700,42700,42700,0
|
|
20231024,105500,25916850,42700,42650,42700,42650,19
|
|
20231024,105400,25106050,42700,42700,42700,42700,0
|
|
20231024,105300,25106050,42700,42700,42700,42700,0
|
|
20231024,105200,25106050,42700,42700,42700,42700,0
|
|
20231024,105100,25106050,42700,42700,42700,42700,1
|
|
20231024,105000,25063350,42700,42700,42700,42700,0
|
|
20231024,104900,25063350,42700,42700,42700,42700,1
|
|
20231024,104800,25020650,42700,42700,42700,42700,34
|
|
20231024,104700,23568850,42650,42650,42650,42650,2
|
|
20231024,104600,23483550,42650,42650,42650,42650,0
|
|
20231024,104500,23483550,42650,42650,42650,42650,2
|
|
20231024,104400,23398250,42650,42650,42650,42650,0
|
|
20231024,104300,23398250,42650,42650,42650,42650,9
|
|
20231024,104200,23014400,42700,42700,42700,42700,0
|
|
20231024,104100,23014400,42700,42650,42700,42650,3
|
|
20231024,104000,22886400,42650,42650,42650,42650,6
|
|
20231024,103900,22630500,42650,42650,42650,42650,2
|
|
20231024,103800,22545200,42700,42700,42700,42700,1
|
|
20231024,103700,22502500,42700,42700,42700,42700,0
|
|
20231024,103600,22502500,42700,42700,42700,42700,0
|
|
20231024,103500,22502500,42700,42700,42700,42700,1
|
|
20231024,103400,22459800,42700,42700,42700,42700,0
|
|
20231024,103300,22459800,42700,42700,42700,42700,0
|
|
20231024,103200,22459800,42700,42700,42700,42700,36
|
|
20231024,103100,20922600,42650,42650,42650,42650,2
|
|
20231024,103000,20837300,42650,42650,42650,42650,0
|
|
20231024,102900,20837300,42650,42650,42650,42650,2
|
|
20231024,102800,20752000,42650,42650,42650,42650,54
|
|
20231024,102700,18448900,42700,42700,42700,42700,5
|
|
20231024,102600,18235400,42700,42750,42750,42700,4
|
|
20231024,102500,18064500,42700,42700,42700,42700,2
|
|
20231024,102400,17979100,42700,42700,42700,42700,28
|
|
20231024,102300,16783500,42700,42700,42700,42700,2
|
|
20231024,102200,16698100,42700,42700,42700,42700,0
|
|
20231024,102100,16698100,42700,42750,42750,42700,37
|
|
20231024,102000,15116450,42750,42750,42750,42750,0
|
|
20231024,101900,15116450,42750,42750,42750,42750,0
|
|
20231024,101800,15116450,42750,42750,42750,42750,0
|
|
20231024,101700,15116450,42750,42750,42750,42750,0
|
|
20231024,101600,15116450,42750,42750,42750,42750,22
|
|
20231024,101500,14175950,42800,42800,42800,42800,0
|
|
20231024,101400,14175950,42800,42800,42800,42800,0
|
|
20231024,101300,14175950,42800,42800,42800,42800,0
|
|
20231024,101200,14175950,42800,42800,42800,42800,0
|
|
20231024,101100,14175950,42800,42800,42800,42800,12
|
|
20231024,101000,13662350,42800,42800,42800,42800,83
|
|
20231024,100900,10109950,42800,42800,42800,42800,0
|
|
20231024,100800,10109950,42800,42800,42800,42800,0
|
|
20231024,100700,10109950,42800,42800,42800,42800,0
|
|
20231024,100600,10109950,42800,42800,42800,42800,0
|
|
20231024,100500,10109950,42800,42800,42800,42800,0
|
|
20231024,100400,10109950,42800,42800,42800,42800,0
|
|
20231024,100300,10109950,42800,42800,42800,42800,0
|
|
20231024,100200,10109950,42800,42800,42800,42800,0
|
|
20231024,100100,10109950,42800,42800,42800,42800,0
|
|
20231024,100000,10109950,42800,42800,42800,42800,0
|
|
20231024,095900,10109950,42800,42800,42800,42800,0
|
|
20231024,095800,10109950,42800,42800,42800,42800,0
|
|
20231024,095700,10109950,42800,42800,42800,42800,0
|
|
20231024,095600,10109950,42800,42800,42800,42800,0
|
|
20231024,095500,10109950,42800,42800,42800,42800,0
|
|
20231024,095400,10109950,42800,42800,42800,42800,0
|
|
20231024,095300,10109950,42800,42800,42800,42800,0
|
|
20231024,095200,10109950,42800,42800,42800,42800,0
|
|
20231024,095100,10109950,42800,42800,42800,42800,32
|
|
20231024,095000,8740350,42800,42800,42800,42800,0
|
|
20231024,094900,8740350,42800,42800,42800,42800,0
|
|
20231024,094800,8740350,42800,42800,42800,42800,0
|
|
20231024,094700,8740350,42800,42800,42800,42800,0
|
|
20231024,094600,8740350,42800,42800,42800,42800,0
|
|
20231024,094500,8740350,42800,42800,42800,42800,4
|
|
20231024,094400,8569150,42850,42850,42850,42850,0
|
|
20231024,094300,8569150,42850,42850,42850,42850,0
|
|
20231024,094200,8569150,42850,42850,42850,42850,0
|
|
20231024,094100,8569150,42850,42850,42850,42850,0
|
|
20231024,094000,8569150,42850,42850,42850,42850,0
|
|
20231024,093900,8569150,42850,42850,42850,42850,0
|
|
20231024,093800,8569150,42850,42850,42850,42850,0
|
|
20231024,093700,8569150,42850,42850,42850,42850,1
|
|
20231024,093600,8526300,42850,42850,42850,42850,1
|
|
20231024,093500,8483450,42850,42850,42850,42850,0
|
|
20231024,093400,8483450,42850,42850,42850,42850,0
|
|
20231024,093300,8483450,42850,42850,42850,42850,11
|
|
20231024,093200,8012100,42850,42850,42850,42850,1
|
|
20231024,093100,7969250,42850,42850,42850,42850,0
|
|
20231024,093000,7969250,42850,42850,42850,42850,56
|
|
20231024,092900,5569650,42800,42800,42800,42800,0
|
|
20231024,092800,5569650,42800,42800,42800,42800,0
|
|
20231024,092700,5569650,42800,42800,42800,42800,0
|
|
20231024,092600,5569650,42800,42800,42800,42800,0
|
|
20231024,092500,5569650,42800,42800,42800,42800,0
|
|
20231024,092400,5569650,42800,42800,42800,42800,0
|
|
20231024,092300,5569650,42800,42800,42800,42800,0
|
|
20231024,092200,5569650,42800,42800,42800,42800,0
|
|
20231024,092100,5569650,42800,42800,42800,42800,0
|
|
20231024,092000,5569650,42800,42800,42800,42800,0
|
|
20231024,091900,5569650,42800,42800,42800,42800,0
|
|
20231024,091800,5569650,42800,42800,42800,42800,0
|
|
20231024,091700,5569650,42800,42800,42800,42800,0
|
|
20231024,091600,5569650,42800,42800,42800,42800,0
|
|
20231024,091500,5569650,42800,42800,42800,42800,12
|
|
20231024,091400,5056050,42800,42850,42850,42800,36
|
|
20231024,091300,3514850,43000,42850,43000,42850,58
|
|
20231024,091200,1028350,42850,42850,42850,42850,0
|
|
20231024,091100,1028350,42850,42850,42850,42850,0
|
|
20231024,091000,1028350,42850,42850,42850,42850,0
|
|
20231024,090900,1028350,42850,42850,42850,42850,0
|
|
20231024,090800,1028350,42850,42850,42850,42850,0
|
|
20231024,090700,1028350,42850,42850,42850,42850,0
|
|
20231024,090600,1028350,42850,42850,42850,42850,0
|
|
20231024,090500,1028350,42850,42850,42850,42850,0
|
|
20231024,090400,1028350,42850,42850,42850,42850,0
|
|
20231024,090300,1028350,42850,42850,42850,42850,0
|
|
20231024,090200,1028350,42850,42850,42850,42850,0
|
|
20231024,090100,1028350,42850,42850,42850,42850,5
|
|
20231024,090000,814100,42850,42850,42850,42800,19
|