611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190800,487340700,25700,25700,25700,25700,203
|
|
20231012,190700,487340700,25700,25700,25700,25700,0
|
|
20231012,190600,487340700,25700,25700,25700,25700,0
|
|
20231012,190500,487340700,25700,25700,25700,25700,0
|
|
20231012,190400,487340700,25700,25700,25700,25700,0
|
|
20231012,190300,487340700,25700,25700,25700,25700,0
|
|
20231012,190200,487340700,25700,25700,25700,25700,0
|
|
20231012,190100,487340700,25700,25700,25700,25700,0
|
|
20231012,190000,487340700,25700,25700,25700,25700,0
|
|
20231012,185900,487340700,25700,25700,25700,25700,0
|
|
20231012,185800,487340700,25700,25700,25700,25700,0
|
|
20231012,185700,487340700,25700,25700,25700,25700,0
|
|
20231012,185600,487340700,25700,25700,25700,25700,0
|
|
20231012,185500,487340700,25700,25700,25700,25700,0
|
|
20231012,185400,487340700,25700,25700,25700,25700,0
|
|
20231012,185300,487340700,25700,25700,25700,25700,0
|
|
20231012,185200,487340700,25700,25700,25700,25700,0
|
|
20231012,185100,487340700,25700,25700,25700,25700,0
|
|
20231012,185000,487340700,25700,25700,25700,25700,0
|
|
20231012,184900,487340700,25700,25700,25700,25700,0
|
|
20231012,184800,487340700,25700,25700,25700,25700,0
|
|
20231012,184700,487340700,25700,25700,25700,25700,0
|
|
20231012,184600,487340700,25700,25700,25700,25700,0
|
|
20231012,184500,487340700,25700,25700,25700,25700,0
|
|
20231012,184400,487340700,25700,25700,25700,25700,0
|
|
20231012,184300,487340700,25700,25700,25700,25700,0
|
|
20231012,184200,487340700,25700,25700,25700,25700,0
|
|
20231012,184100,487340700,25700,25700,25700,25700,0
|
|
20231012,184000,487340700,25700,25700,25700,25700,0
|
|
20231012,183900,487340700,25700,25700,25700,25700,0
|
|
20231012,183800,487340700,25700,25700,25700,25700,203
|
|
20231012,183700,487340700,25700,25700,25700,25700,0
|
|
20231012,183600,487340700,25700,25700,25700,25700,0
|
|
20231012,183500,487340700,25700,25700,25700,25700,0
|
|
20231012,183400,487340700,25700,25700,25700,25700,0
|
|
20231012,183300,487340700,25700,25700,25700,25700,0
|
|
20231012,183200,487340700,25700,25700,25700,25700,0
|
|
20231012,183100,487340700,25700,25700,25700,25700,0
|
|
20231012,183000,487340700,25700,25700,25700,25700,0
|
|
20231012,182900,487340700,25700,25700,25700,25700,0
|
|
20231012,182800,487340700,25700,25700,25700,25700,0
|
|
20231012,182700,487340700,25700,25700,25700,25700,0
|
|
20231012,182600,487340700,25700,25700,25700,25700,0
|
|
20231012,182500,487340700,25700,25700,25700,25700,0
|
|
20231012,182400,487340700,25700,25700,25700,25700,0
|
|
20231012,182300,487340700,25700,25700,25700,25700,0
|
|
20231012,182200,487340700,25700,25700,25700,25700,0
|
|
20231012,182100,487340700,25700,25700,25700,25700,0
|
|
20231012,182000,487340700,25700,25700,25700,25700,0
|
|
20231012,181900,487340700,25700,25700,25700,25700,0
|
|
20231012,181800,487340700,25700,25700,25700,25700,0
|
|
20231012,181700,487340700,25700,25700,25700,25700,0
|
|
20231012,181600,487340700,25700,25700,25700,25700,0
|
|
20231012,181500,487340700,25700,25700,25700,25700,0
|
|
20231012,181400,487340700,25700,25700,25700,25700,0
|
|
20231012,181300,487340700,25700,25700,25700,25700,0
|
|
20231012,181200,487340700,25700,25700,25700,25700,0
|
|
20231012,181100,487340700,25700,25700,25700,25700,0
|
|
20231012,181000,487340700,25700,25700,25700,25700,0
|
|
20231012,180900,487340700,25700,25700,25700,25700,0
|
|
20231012,180800,487340700,25700,25700,25700,25700,203
|
|
20231012,180700,487340700,25700,25700,25700,25700,0
|
|
20231012,180600,487340700,25700,25700,25700,25700,0
|
|
20231012,180500,487340700,25700,25700,25700,25700,0
|
|
20231012,180400,487340700,25700,25700,25700,25700,0
|
|
20231012,180300,487340700,25700,25700,25700,25700,0
|
|
20231012,180200,487340700,25700,25700,25700,25700,0
|
|
20231012,180100,487340700,25700,25700,25700,25700,0
|
|
20231012,180000,487340700,25700,25700,25700,25700,0
|
|
20231012,175900,487340700,25700,25700,25700,25700,0
|
|
20231012,175800,487340700,25700,25700,25700,25700,0
|
|
20231012,175700,487340700,25700,25700,25700,25700,0
|
|
20231012,175600,487340700,25700,25700,25700,25700,0
|
|
20231012,175500,487340700,25700,25700,25700,25700,0
|
|
20231012,175400,487340700,25700,25700,25700,25700,0
|
|
20231012,175300,487340700,25700,25700,25700,25700,0
|
|
20231012,175200,487340700,25700,25700,25700,25700,0
|
|
20231012,175100,487340700,25700,25700,25700,25700,0
|
|
20231012,175000,487340700,25700,25700,25700,25700,0
|
|
20231012,174900,487340700,25700,25700,25700,25700,0
|
|
20231012,174800,487340700,25700,25700,25700,25700,0
|
|
20231012,174700,487340700,25700,25700,25700,25700,0
|
|
20231012,174600,487340700,25700,25700,25700,25700,0
|
|
20231012,174500,487340700,25700,25700,25700,25700,0
|
|
20231012,174400,487340700,25700,25700,25700,25700,0
|
|
20231012,174300,487340700,25700,25700,25700,25700,0
|
|
20231012,174200,487340700,25700,25700,25700,25700,0
|
|
20231012,174100,487340700,25700,25700,25700,25700,0
|
|
20231012,174000,487340700,25700,25700,25700,25700,0
|
|
20231012,173900,487340700,25700,25700,25700,25700,0
|
|
20231012,173800,487340700,25700,25700,25700,25700,203
|
|
20231012,173700,487340700,25700,25700,25700,25700,0
|
|
20231012,173600,487340700,25700,25700,25700,25700,0
|
|
20231012,173500,487340700,25700,25700,25700,25700,0
|
|
20231012,173400,487340700,25700,25700,25700,25700,0
|
|
20231012,173300,487340700,25700,25700,25700,25700,0
|
|
20231012,173200,487340700,25700,25700,25700,25700,0
|
|
20231012,173100,487340700,25700,25700,25700,25700,0
|
|
20231012,173000,487340700,25700,25700,25700,25700,0
|
|
20231012,172900,487340700,25700,25700,25700,25700,0
|
|
20231012,172800,487340700,25700,25700,25700,25700,0
|
|
20231012,172700,487340700,25700,25700,25700,25700,0
|
|
20231012,172600,487340700,25700,25700,25700,25700,0
|
|
20231012,172500,487340700,25700,25700,25700,25700,0
|
|
20231012,172400,487340700,25700,25700,25700,25700,0
|
|
20231012,172300,487340700,25700,25700,25700,25700,0
|
|
20231012,172200,487340700,25700,25700,25700,25700,0
|
|
20231012,172100,487340700,25700,25700,25700,25700,0
|
|
20231012,172000,487340700,25700,25700,25700,25700,0
|
|
20231012,171900,487340700,25700,25700,25700,25700,0
|
|
20231012,171800,487340700,25700,25700,25700,25700,0
|
|
20231012,171700,487340700,25700,25700,25700,25700,0
|
|
20231012,171600,487340700,25700,25700,25700,25700,0
|
|
20231012,171500,487340700,25700,25700,25700,25700,0
|
|
20231012,171400,487340700,25700,25700,25700,25700,0
|
|
20231012,171300,487340700,25700,25700,25700,25700,0
|
|
20231012,171200,487340700,25700,25700,25700,25700,0
|
|
20231012,171100,487340700,25700,25700,25700,25700,0
|
|
20231012,171000,487340700,25700,25700,25700,25700,0
|
|
20231012,170900,487340700,25700,25700,25700,25700,0
|
|
20231012,170800,487340700,25700,25700,25700,25700,203
|
|
20231012,170700,487340700,25700,25700,25700,25700,0
|
|
20231012,170600,487340700,25700,25700,25700,25700,0
|
|
20231012,170500,487340700,25700,25700,25700,25700,0
|
|
20231012,170400,487340700,25700,25700,25700,25700,0
|
|
20231012,170300,487340700,25700,25700,25700,25700,0
|
|
20231012,170200,487340700,25700,25700,25700,25700,0
|
|
20231012,170100,487340700,25700,25700,25700,25700,0
|
|
20231012,170000,487340700,25700,25700,25700,25700,0
|
|
20231012,165900,487340700,25700,25700,25700,25700,0
|
|
20231012,165800,487340700,25700,25700,25700,25700,0
|
|
20231012,165700,487340700,25700,25700,25700,25700,0
|
|
20231012,165600,487340700,25700,25700,25700,25700,0
|
|
20231012,165500,487340700,25700,25700,25700,25700,0
|
|
20231012,165400,487340700,25700,25700,25700,25700,0
|
|
20231012,165300,487340700,25700,25700,25700,25700,0
|
|
20231012,165200,487340700,25700,25700,25700,25700,0
|
|
20231012,165100,487340700,25700,25700,25700,25700,0
|
|
20231012,165000,487340700,25700,25700,25700,25700,0
|
|
20231012,164900,487340700,25700,25700,25700,25700,0
|
|
20231012,164800,487340700,25700,25700,25700,25700,0
|
|
20231012,164700,487340700,25700,25700,25700,25700,0
|
|
20231012,164600,487340700,25700,25700,25700,25700,0
|
|
20231012,164500,487340700,25700,25700,25700,25700,0
|
|
20231012,164400,487340700,25700,25700,25700,25700,0
|
|
20231012,164300,487340700,25700,25700,25700,25700,0
|
|
20231012,164200,487340700,25700,25700,25700,25700,0
|
|
20231012,164100,487340700,25700,25700,25700,25700,0
|
|
20231012,164000,487340700,25700,25700,25700,25700,0
|
|
20231012,163900,487340700,25700,25700,25700,25700,0
|
|
20231012,163800,487340700,25700,25700,25700,25700,203
|
|
20231012,163700,487340700,25700,25700,25700,25700,0
|
|
20231012,163600,487340700,25700,25700,25700,25700,0
|
|
20231012,163500,487340700,25700,25700,25700,25700,0
|
|
20231012,163400,487340700,25700,25700,25700,25700,0
|
|
20231012,163300,487340700,25700,25700,25700,25700,0
|
|
20231012,163200,487340700,25700,25700,25700,25700,0
|
|
20231012,163100,487340700,25700,25700,25700,25700,0
|
|
20231012,163000,487340700,25700,25700,25700,25700,0
|
|
20231012,162900,487340700,25700,25700,25700,25700,0
|
|
20231012,162800,487340700,25700,25700,25700,25700,0
|
|
20231012,162700,487340700,25700,25700,25700,25700,0
|
|
20231012,162600,487340700,25700,25700,25700,25700,0
|
|
20231012,162500,487340700,25700,25700,25700,25700,0
|
|
20231012,162400,487340700,25700,25700,25700,25700,0
|
|
20231012,162300,487340700,25700,25700,25700,25700,0
|
|
20231012,162200,487340700,25700,25700,25700,25700,0
|
|
20231012,162100,487340700,25700,25700,25700,25700,0
|
|
20231012,162000,487340700,25700,25700,25700,25700,0
|
|
20231012,161900,487340700,25700,25700,25700,25700,0
|
|
20231012,161800,487340700,25700,25700,25700,25700,0
|
|
20231012,161700,487340700,25700,25700,25700,25700,0
|
|
20231012,161600,487340700,25700,25700,25700,25700,0
|
|
20231012,161500,487340700,25700,25700,25700,25700,0
|
|
20231012,161400,487340700,25700,25700,25700,25700,0
|
|
20231012,161300,487340700,25700,25700,25700,25700,0
|
|
20231012,161200,487340700,25700,25700,25700,25700,0
|
|
20231012,161100,487340700,25700,25700,25700,25700,0
|
|
20231012,161000,487340700,25700,25700,25700,25700,0
|
|
20231012,160900,487340700,25700,25700,25700,25700,0
|
|
20231012,160800,487340700,25700,25700,25700,25700,203
|
|
20231012,160700,487340700,25700,25700,25700,25700,0
|
|
20231012,160600,487340700,25700,25700,25700,25700,0
|
|
20231012,160500,487340700,25700,25700,25700,25700,0
|
|
20231012,160400,487340700,25700,25700,25700,25700,0
|
|
20231012,160300,487340700,25700,25700,25700,25700,0
|
|
20231012,160200,487340700,25700,25700,25700,25700,0
|
|
20231012,160100,487340700,25700,25700,25700,25700,0
|
|
20231012,160000,487340700,25700,25700,25700,25700,0
|
|
20231012,155900,487340700,25700,25700,25700,25700,0
|
|
20231012,155800,487340700,25700,25700,25700,25700,0
|
|
20231012,155700,487340700,25700,25700,25700,25700,0
|
|
20231012,155600,487340700,25700,25700,25700,25700,0
|
|
20231012,155500,487340700,25700,25700,25700,25700,0
|
|
20231012,155400,487340700,25700,25700,25700,25700,0
|
|
20231012,155300,487340700,25700,25700,25700,25700,0
|
|
20231012,155200,487340700,25700,25700,25700,25700,0
|
|
20231012,155100,487340700,25700,25700,25700,25700,0
|
|
20231012,155000,487340700,25700,25700,25700,25700,0
|
|
20231012,154900,487340700,25700,25700,25700,25700,0
|
|
20231012,154800,487340700,25700,25700,25700,25700,0
|
|
20231012,154700,487340700,25700,25700,25700,25700,0
|
|
20231012,154600,487340700,25700,25700,25700,25700,0
|
|
20231012,154500,487340700,25700,25700,25700,25700,0
|
|
20231012,154400,487340700,25700,25700,25700,25700,0
|
|
20231012,154300,487340700,25700,25700,25700,25700,0
|
|
20231012,154200,487340700,25700,25700,25700,25700,0
|
|
20231012,154100,487340700,25700,25700,25700,25700,0
|
|
20231012,154000,487340700,25700,25700,25700,25700,0
|
|
20231012,153900,487340700,25700,25700,25700,25700,0
|
|
20231012,153800,487340700,25700,25700,25700,25700,203
|
|
20231012,153700,487340700,25700,25700,25700,25700,0
|
|
20231012,153600,487340700,25700,25700,25700,25700,0
|
|
20231012,153500,487340700,25700,25700,25700,25700,0
|
|
20231012,153400,487340700,25700,25700,25700,25700,0
|
|
20231012,153300,487340700,25700,25700,25700,25700,0
|
|
20231012,153200,487340700,25700,25700,25700,25700,0
|
|
20231012,153100,487340700,25700,25700,25700,25700,0
|
|
20231012,153000,487340700,25700,25700,25700,25700,203
|
|
20231012,152900,482123600,25700,25700,25700,25700,0
|
|
20231012,152800,482123600,25700,25700,25700,25700,0
|
|
20231012,152700,482123600,25700,25700,25700,25700,0
|
|
20231012,152600,482123600,25700,25700,25700,25700,0
|
|
20231012,152500,482123600,25700,25700,25700,25700,0
|
|
20231012,152400,482123600,25700,25700,25700,25700,0
|
|
20231012,152300,482123600,25700,25700,25700,25700,0
|
|
20231012,152200,482123600,25700,25700,25700,25700,0
|
|
20231012,152100,482123600,25700,25700,25700,25700,0
|
|
20231012,152000,482123600,25700,25700,25700,25700,0
|
|
20231012,151900,482123600,25700,25700,25700,25700,23
|
|
20231012,151800,481532500,25700,25750,25750,25700,51
|
|
20231012,151700,480221350,25750,25750,25750,25750,1
|
|
20231012,151600,480195600,25750,25750,25750,25750,9
|
|
20231012,151500,479963850,25750,25750,25750,25700,56
|
|
20231012,151400,478524100,25750,25750,25750,25750,0
|
|
20231012,151300,478524100,25750,25750,25750,25750,9
|
|
20231012,151200,478292350,25700,25750,25750,25700,59
|
|
20231012,151100,476775600,25700,25750,25750,25700,15
|
|
20231012,151000,476390050,25750,25750,25750,25750,9
|
|
20231012,150900,476158300,25750,25700,25750,25700,21
|
|
20231012,150800,475618150,25700,25700,25700,25700,13
|
|
20231012,150700,475284050,25750,25700,25750,25700,39
|
|
20231012,150600,474281300,25700,25750,25750,25700,58
|
|
20231012,150500,472790300,25750,25750,25750,25750,0
|
|
20231012,150400,472790300,25750,25750,25750,25750,9
|
|
20231012,150300,472558550,25750,25750,25750,25750,1
|
|
20231012,150200,472532800,25750,25750,25750,25750,9
|
|
20231012,150100,472301050,25750,25700,25750,25700,21
|
|
20231012,150000,471760900,25700,25700,25700,25700,13
|
|
20231012,145900,471426800,25750,25750,25750,25750,12
|
|
20231012,145800,471117800,25700,25750,25750,25700,61
|
|
20231012,145700,469549450,25650,25650,25650,25650,15
|
|
20231012,145600,469164700,25700,25700,25700,25700,17
|
|
20231012,145500,468727800,25700,25750,25750,25700,17
|
|
20231012,145400,468290450,25750,25750,25750,25750,0
|
|
20231012,145300,468290450,25750,25750,25750,25750,9
|
|
20231012,145200,468058700,25750,25750,25750,25750,9
|
|
20231012,145100,467826950,25750,25750,25750,25650,12
|
|
20231012,145000,467518500,25650,25750,25750,25650,24
|
|
20231012,144900,466902000,25700,25750,25750,25700,13
|
|
20231012,144800,466567450,25750,25750,25750,25750,1
|
|
20231012,144700,466541700,25700,25750,25750,25700,13
|
|
20231012,144600,466207150,25650,25750,25750,25650,46
|
|
20231012,144500,465026350,25650,25650,25650,25650,0
|
|
20231012,144400,465026350,25650,25750,25750,25650,66
|
|
20231012,144300,463332450,25650,25700,25700,25650,25
|
|
20231012,144200,462691150,25750,25700,25750,25700,12
|
|
20231012,144100,462382300,25750,25750,25750,25750,10
|
|
20231012,144000,462124800,25700,25750,25750,25700,54
|
|
20231012,143900,460734500,25750,25650,25750,25650,382
|
|
20231012,143800,450935300,25650,25800,25800,25650,996
|
|
20231012,143700,425336550,25800,25800,25800,25800,4
|
|
20231012,143600,425233350,25800,25800,25800,25800,9
|
|
20231012,143500,425001150,25800,25800,25800,25800,15
|
|
20231012,143400,424614150,25800,25800,25800,25800,0
|
|
20231012,143300,424614150,25800,25800,25800,25800,13
|
|
20231012,143200,424278750,25800,25800,25800,25800,9
|
|
20231012,143100,424046550,25800,25800,25800,25800,4
|
|
20231012,143000,423943350,25800,25750,25800,25750,14
|
|
20231012,142900,423582450,25800,25800,25800,25800,306
|
|
20231012,142800,415687650,25750,25750,25750,25750,835
|
|
20231012,142700,394186400,25850,25850,25850,25850,9
|
|
20231012,142600,393953750,25800,25800,25800,25800,4
|
|
20231012,142500,393850550,25850,25850,25850,25850,9
|
|
20231012,142400,393617900,25850,25800,25850,25800,12
|
|
20231012,142300,393307900,25850,25850,25850,25850,0
|
|
20231012,142200,393307900,25850,25800,25850,25800,13
|
|
20231012,142100,392972050,25850,25850,25850,25850,9
|
|
20231012,142000,392739400,25850,25850,25850,25850,0
|
|
20231012,141900,392739400,25850,25800,25850,25800,313
|
|
20231012,141800,384663550,25850,25850,25850,25850,8
|
|
20231012,141700,384456750,25800,25800,25800,25800,4
|
|
20231012,141600,384353550,25800,25800,25800,25800,300
|
|
20231012,141500,376613550,25800,25800,25800,25800,4
|
|
20231012,141400,376510350,25800,25800,25800,25800,18
|
|
20231012,141300,376045950,25800,25800,25800,25800,4
|
|
20231012,141200,375942750,25800,25800,25800,25800,0
|
|
20231012,141100,375942750,25800,25800,25800,25800,0
|
|
20231012,141000,375942750,25800,25800,25800,25800,4
|
|
20231012,140900,375839550,25800,25800,25800,25800,0
|
|
20231012,140800,375839550,25800,25800,25800,25800,4
|
|
20231012,140700,375736350,25800,25800,25800,25800,0
|
|
20231012,140600,375736350,25800,25800,25800,25800,7
|
|
20231012,140500,375555750,25800,25800,25800,25800,0
|
|
20231012,140400,375555750,25800,25800,25800,25800,4
|
|
20231012,140300,375452550,25800,25800,25800,25800,0
|
|
20231012,140200,375452550,25800,25750,25800,25750,44
|
|
20231012,140100,374319350,25800,25800,25800,25800,4
|
|
20231012,140000,374216150,25800,25800,25800,25800,0
|
|
20231012,135900,374216150,25800,25800,25800,25800,5
|
|
20231012,135800,374087150,25750,25750,25750,25750,7
|
|
20231012,135700,373906900,25800,25800,25800,25800,4
|
|
20231012,135600,373803700,25800,25800,25800,25800,0
|
|
20231012,135500,373803700,25800,25750,25800,25750,5
|
|
20231012,135400,373674750,25800,25800,25800,25800,0
|
|
20231012,135300,373674750,25800,25800,25800,25800,20
|
|
20231012,135200,373158750,25800,25800,25800,25800,23
|
|
20231012,135100,372565350,25800,25800,25800,25800,0
|
|
20231012,135000,372565350,25800,25800,25800,25800,4
|
|
20231012,134900,372462150,25800,25800,25800,25800,0
|
|
20231012,134800,372462150,25800,25800,25800,25800,4
|
|
20231012,134700,372358950,25750,25750,25750,25750,0
|
|
20231012,134600,372358950,25750,25750,25750,25750,0
|
|
20231012,134500,372358950,25750,25750,25750,25750,0
|
|
20231012,134400,372358950,25750,25750,25750,25750,0
|
|
20231012,134300,372358950,25750,25750,25750,25750,4
|
|
20231012,134200,372255950,25700,25700,25700,25700,0
|
|
20231012,134100,372255950,25700,25750,25750,25700,651
|
|
20231012,134000,355514300,25800,25800,25800,25800,0
|
|
20231012,133900,355514300,25800,25800,25800,25800,4
|
|
20231012,133800,355411100,25800,25800,25800,25800,0
|
|
20231012,133700,355411100,25800,25800,25800,25800,4
|
|
20231012,133600,355307900,25800,25800,25800,25800,0
|
|
20231012,133500,355307900,25800,25800,25800,25800,0
|
|
20231012,133400,355307900,25800,25800,25800,25800,4
|
|
20231012,133300,355204700,25800,25800,25800,25800,0
|
|
20231012,133200,355204700,25800,25800,25800,25800,4
|
|
20231012,133100,355101500,25800,25800,25800,25800,180
|
|
20231012,133000,350457500,25850,25850,25850,25800,31
|
|
20231012,132900,349657450,25850,25850,25850,25850,0
|
|
20231012,132800,349657450,25850,25850,25850,25850,4
|
|
20231012,132700,349554050,25850,25850,25850,25850,0
|
|
20231012,132600,349554050,25850,25850,25850,25850,0
|
|
20231012,132500,349554050,25850,25850,25850,25850,4
|
|
20231012,132400,349450650,25850,25850,25850,25850,0
|
|
20231012,132300,349450650,25850,25850,25850,25850,4
|
|
20231012,132200,349347250,25800,25800,25800,25800,0
|
|
20231012,132100,349347250,25800,25850,25850,25800,54
|
|
20231012,132000,347953850,25800,25800,25800,25800,0
|
|
20231012,131900,347953850,25800,25800,25800,25800,0
|
|
20231012,131800,347953850,25800,25800,25800,25800,199
|
|
20231012,131700,342819650,25850,25850,25850,25850,0
|
|
20231012,131600,342819650,25850,25850,25850,25850,5
|
|
20231012,131500,342690400,25850,25850,25850,25850,0
|
|
20231012,131400,342690400,25850,25850,25850,25850,4
|
|
20231012,131300,342587000,25850,25850,25850,25850,0
|
|
20231012,131200,342587000,25850,25850,25850,25850,4
|
|
20231012,131100,342483600,25800,25800,25800,25800,1
|
|
20231012,131000,342457800,25850,25850,25850,25850,4
|
|
20231012,130900,342354400,25800,25800,25800,25800,13
|
|
20231012,130800,342019000,25850,25850,25850,25850,0
|
|
20231012,130700,342019000,25850,25850,25850,25850,4
|
|
20231012,130600,341915600,25850,25850,25850,25850,0
|
|
20231012,130500,341915600,25850,25850,25850,25850,4
|
|
20231012,130400,341812200,25850,25850,25850,25850,0
|
|
20231012,130300,341812200,25850,25850,25850,25850,4
|
|
20231012,130200,341708800,25850,25850,25850,25850,38
|
|
20231012,130100,340726500,25850,25850,25850,25850,1
|
|
20231012,130000,340700650,25750,25750,25750,25750,0
|
|
20231012,125900,340700650,25750,25750,25750,25750,1
|
|
20231012,125800,340674900,25800,25800,25800,25800,4
|
|
20231012,125700,340571700,25800,25800,25800,25800,0
|
|
20231012,125600,340571700,25800,25800,25800,25800,4
|
|
20231012,125500,340468500,25850,25850,25850,25850,1
|
|
20231012,125400,340442650,25800,25800,25800,25800,86
|
|
20231012,125300,338223850,25800,25800,25800,25800,0
|
|
20231012,125200,338223850,25800,25800,25800,25800,4
|
|
20231012,125100,338120650,25800,25800,25800,25800,18
|
|
20231012,125000,337656250,25750,25750,25750,25750,0
|
|
20231012,124900,337656250,25750,25750,25750,25750,0
|
|
20231012,124800,337656250,25750,25750,25750,25750,171
|
|
20231012,124700,333253000,25750,25800,25800,25750,102
|
|
20231012,124600,330626300,25750,25750,25750,25750,11
|
|
20231012,124500,330343050,25800,25800,25800,25800,5
|
|
20231012,124400,330214050,25800,25800,25800,25800,0
|
|
20231012,124300,330214050,25800,25800,25800,25800,0
|
|
20231012,124200,330214050,25800,25800,25800,25800,100
|
|
20231012,124100,327634050,25800,25750,25800,25750,100
|
|
20231012,124000,325058100,25650,25650,25650,25650,0
|
|
20231012,123900,325058100,25650,25700,25700,25650,407
|
|
20231012,123800,314617950,25700,25700,25700,25700,4
|
|
20231012,123700,314515150,25700,25700,25700,25700,10
|
|
20231012,123600,314258150,25650,25700,25700,25650,5
|
|
20231012,123500,314129700,25700,25750,25750,25700,299
|
|
20231012,123400,306445300,25750,25750,25750,25750,2
|
|
20231012,123300,306393800,25700,25750,25750,25700,19
|
|
20231012,123200,305905100,25800,25800,25800,25800,0
|
|
20231012,123100,305905100,25800,25800,25800,25800,0
|
|
20231012,123000,305905100,25800,25800,25800,25800,1
|
|
20231012,122900,305879300,25750,25750,25750,25750,4
|
|
20231012,122800,305776300,25700,25700,25700,25700,100
|
|
20231012,122700,303206300,25700,25750,25750,25700,404
|
|
20231012,122600,292823300,25750,25750,25750,25750,0
|
|
20231012,122500,292823300,25750,25800,25800,25750,332
|
|
20231012,122400,284274100,25850,25850,25850,25850,0
|
|
20231012,122300,284274100,25850,25850,25850,25850,1
|
|
20231012,122200,284248250,25800,25800,25800,25800,5
|
|
20231012,122100,284119250,25800,25800,25800,25800,0
|
|
20231012,122000,284119250,25800,25800,25800,25800,4
|
|
20231012,121900,284016050,25800,25800,25800,25800,100
|
|
20231012,121800,281436050,25800,25800,25800,25800,4
|
|
20231012,121700,281332850,25750,25750,25750,25750,61
|
|
20231012,121600,279762100,25800,25800,25800,25800,4
|
|
20231012,121500,279658900,25800,25800,25800,25800,0
|
|
20231012,121400,279658900,25800,25800,25800,25800,0
|
|
20231012,121300,279658900,25800,25800,25800,25800,4
|
|
20231012,121200,279555700,25800,25800,25800,25800,0
|
|
20231012,121100,279555700,25800,25800,25800,25800,4
|
|
20231012,121000,279452500,25800,25800,25800,25800,0
|
|
20231012,120900,279452500,25800,25800,25800,25800,4
|
|
20231012,120800,279349300,25800,25800,25800,25800,0
|
|
20231012,120700,279349300,25800,25800,25800,25800,4
|
|
20231012,120600,279246100,25800,25800,25800,25800,0
|
|
20231012,120500,279246100,25800,25800,25800,25800,0
|
|
20231012,120400,279246100,25800,25800,25800,25800,4
|
|
20231012,120300,279142900,25800,25800,25800,25800,0
|
|
20231012,120200,279142900,25800,25800,25800,25800,4
|
|
20231012,120100,279039700,25800,25800,25800,25800,0
|
|
20231012,120000,279039700,25800,25800,25800,25800,4
|
|
20231012,115900,278936500,25800,25800,25800,25800,0
|
|
20231012,115800,278936500,25800,25800,25800,25800,4
|
|
20231012,115700,278833300,25800,25800,25800,25800,10
|
|
20231012,115600,278575300,25800,25800,25800,25800,0
|
|
20231012,115500,278575300,25800,25750,25800,25750,8
|
|
20231012,115400,278369100,25800,25800,25800,25800,0
|
|
20231012,115300,278369100,25800,25800,25800,25800,4
|
|
20231012,115200,278265900,25800,25800,25800,25800,0
|
|
20231012,115100,278265900,25800,25800,25800,25800,4
|
|
20231012,115000,278162700,25800,25800,25800,25800,0
|
|
20231012,114900,278162700,25800,25850,25850,25800,9
|
|
20231012,114800,277930300,25850,25850,25850,25850,0
|
|
20231012,114700,277930300,25850,25850,25850,25850,0
|
|
20231012,114600,277930300,25850,25850,25850,25850,4
|
|
20231012,114500,277826900,25850,25850,25850,25850,0
|
|
20231012,114400,277826900,25850,25850,25850,25850,25
|
|
20231012,114300,277180650,25850,25850,25850,25850,0
|
|
20231012,114200,277180650,25850,25850,25850,25850,0
|
|
20231012,114100,277180650,25850,25850,25850,25850,0
|
|
20231012,114000,277180650,25850,25800,25850,25800,5
|
|
20231012,113900,277051600,25800,25800,25800,25800,0
|
|
20231012,113800,277051600,25800,25800,25800,25800,4
|
|
20231012,113700,276948400,25800,25800,25800,25800,0
|
|
20231012,113600,276948400,25800,25800,25800,25800,100
|
|
20231012,113500,274368400,25800,25800,25800,25800,4
|
|
20231012,113400,274265200,25850,25800,25850,25800,4
|
|
20231012,113300,274161950,25800,25850,25850,25800,8
|
|
20231012,113200,273955350,25850,25800,25850,25800,340
|
|
20231012,113100,265183300,25800,25800,25800,25800,45
|
|
20231012,113000,264022300,25750,25750,25750,25750,58
|
|
20231012,112900,262528800,25800,25800,25800,25800,0
|
|
20231012,112800,262528800,25800,25800,25800,25800,4
|
|
20231012,112700,262425600,25800,25800,25800,25800,0
|
|
20231012,112600,262425600,25800,25800,25800,25800,4
|
|
20231012,112500,262322400,25800,25800,25800,25800,0
|
|
20231012,112400,262322400,25800,25800,25800,25800,4
|
|
20231012,112300,262219200,25800,25800,25800,25800,1
|
|
20231012,112200,262193400,25800,25800,25800,25800,4
|
|
20231012,112100,262090200,25750,25750,25750,25750,0
|
|
20231012,112000,262090200,25750,25750,25750,25750,100
|
|
20231012,111900,259515200,25800,25800,25800,25800,5
|
|
20231012,111800,259386200,25750,25800,25800,25750,11
|
|
20231012,111700,259102650,25850,25800,25850,25800,58
|
|
20231012,111600,257606050,25850,25850,25850,25850,1
|
|
20231012,111500,257580200,25850,25850,25850,25850,4
|
|
20231012,111400,257476800,25850,25850,25850,25850,0
|
|
20231012,111300,257476800,25850,25850,25850,25850,4
|
|
20231012,111200,257373400,25850,25850,25850,25850,0
|
|
20231012,111100,257373400,25850,25850,25850,25850,0
|
|
20231012,111000,257373400,25850,25850,25850,25850,4
|
|
20231012,110900,257270000,25850,25850,25850,25850,0
|
|
20231012,110800,257270000,25850,25850,25850,25850,4
|
|
20231012,110700,257166600,25850,25850,25850,25850,30
|
|
20231012,110600,256391100,25850,25800,25850,25800,14
|
|
20231012,110500,256029650,25850,25850,25850,25850,0
|
|
20231012,110400,256029650,25850,25850,25850,25850,4
|
|
20231012,110300,255926250,25850,25850,25850,25850,0
|
|
20231012,110200,255926250,25850,25850,25850,25850,1
|
|
20231012,110100,255900400,25800,25800,25800,25800,0
|
|
20231012,110000,255900400,25800,25800,25800,25800,4
|
|
20231012,105900,255797200,25850,25800,25850,25750,24
|
|
20231012,105800,255178650,25800,25800,25800,25800,1
|
|
20231012,105700,255152850,25800,25850,25850,25800,8
|
|
20231012,105600,254946250,25800,25800,25800,25800,0
|
|
20231012,105500,254946250,25800,25800,25800,25800,0
|
|
20231012,105400,254946250,25800,25800,25800,25800,32
|
|
20231012,105300,254120650,25800,25800,25800,25800,41
|
|
20231012,105200,253062850,25800,25750,25800,25750,28
|
|
20231012,105100,252341150,25750,25750,25750,25750,6
|
|
20231012,105000,252186650,25800,25750,25800,25750,142
|
|
20231012,104900,248524950,25750,25750,25750,25750,16
|
|
20231012,104800,248112950,25800,25800,25800,25800,24
|
|
20231012,104700,247493750,25800,25800,25800,25800,0
|
|
20231012,104600,247493750,25800,25800,25800,25800,10
|
|
20231012,104500,247235750,25750,25700,25750,25700,1172
|
|
20231012,104400,217093900,25700,25700,25700,25700,25
|
|
20231012,104300,216451400,25700,25700,25700,25700,16
|
|
20231012,104200,216040200,25700,25700,25700,25700,0
|
|
20231012,104100,216040200,25700,25700,25700,25700,4
|
|
20231012,104000,215937400,25700,25700,25700,25700,0
|
|
20231012,103900,215937400,25700,25700,25700,25700,54
|
|
20231012,103800,214549600,25700,25700,25700,25700,20
|
|
20231012,103700,214035600,25700,25700,25700,25700,14
|
|
20231012,103600,213675800,25700,25650,25700,25650,5
|
|
20231012,103500,213547500,25700,25700,25700,25700,0
|
|
20231012,103400,213547500,25700,25700,25700,25700,6
|
|
20231012,103300,213393300,25700,25700,25700,25700,0
|
|
20231012,103200,213393300,25700,25700,25700,25700,44
|
|
20231012,103100,212262500,25700,25700,25700,25700,0
|
|
20231012,103000,212262500,25700,25700,25700,25700,4
|
|
20231012,102900,212159700,25650,25650,25650,25650,2
|
|
20231012,102800,212108400,25650,25700,25700,25650,5
|
|
20231012,102700,211979950,25700,25700,25700,25700,0
|
|
20231012,102600,211979950,25700,25700,25700,25700,0
|
|
20231012,102500,211979950,25700,25700,25700,25700,5
|
|
20231012,102400,211851450,25700,25700,25700,25700,0
|
|
20231012,102300,211851450,25700,25700,25700,25700,4
|
|
20231012,102200,211748650,25700,25700,25700,25700,2
|
|
20231012,102100,211697250,25700,25700,25700,25700,4
|
|
20231012,102000,211594450,25700,25700,25700,25700,14
|
|
20231012,101900,211234650,25700,25700,25700,25700,24
|
|
20231012,101800,210617850,25700,25700,25700,25700,1
|
|
20231012,101700,210592150,25700,25700,25700,25700,0
|
|
20231012,101600,210592150,25700,25700,25700,25700,5
|
|
20231012,101500,210463650,25700,25700,25700,25700,0
|
|
20231012,101400,210463650,25700,25700,25700,25700,4
|
|
20231012,101300,210360850,25700,25700,25700,25700,0
|
|
20231012,101200,210360850,25700,25700,25700,25700,4
|
|
20231012,101100,210258050,25650,25650,25650,25650,0
|
|
20231012,101000,210258050,25650,25700,25700,25650,68
|
|
20231012,100900,208513600,25700,25700,25700,25700,0
|
|
20231012,100800,208513600,25700,25650,25700,25650,350
|
|
20231012,100700,199533600,25700,25700,25700,25700,4
|
|
20231012,100600,199430800,25650,25650,25650,25650,10
|
|
20231012,100500,199174300,25700,25700,25700,25700,5
|
|
20231012,100400,199045800,25700,25700,25700,25700,2
|
|
20231012,100300,198994400,25700,25700,25700,25700,8
|
|
20231012,100200,198788800,25700,25700,25700,25700,0
|
|
20231012,100100,198788800,25700,25700,25700,25700,4
|
|
20231012,100000,198686000,25700,25700,25700,25700,0
|
|
20231012,095900,198686000,25700,25700,25700,25700,8
|
|
20231012,095800,198480400,25700,25700,25700,25700,4
|
|
20231012,095700,198377600,25700,25700,25700,25700,0
|
|
20231012,095600,198377600,25700,25700,25700,25700,4
|
|
20231012,095500,198274800,25700,25700,25700,25700,2
|
|
20231012,095400,198223400,25700,25700,25700,25700,4
|
|
20231012,095300,198120600,25700,25700,25700,25700,0
|
|
20231012,095200,198120600,25700,25700,25700,25700,4
|
|
20231012,095100,198017800,25700,25700,25700,25700,0
|
|
20231012,095000,198017800,25700,25700,25700,25700,4
|
|
20231012,094900,197915000,25700,25650,25700,25650,242
|
|
20231012,094800,191707500,25650,25650,25650,25650,0
|
|
20231012,094700,191707500,25650,25650,25650,25650,10
|
|
20231012,094600,191451000,25650,25650,25650,25650,2
|
|
20231012,094500,191399700,25650,25650,25650,25650,4
|
|
20231012,094400,191297100,25650,25650,25650,25650,1
|
|
20231012,094300,191271450,25650,25650,25650,25600,43
|
|
20231012,094200,190170350,25650,25650,25650,25650,10
|
|
20231012,094100,189913850,25600,25600,25600,25600,100
|
|
20231012,094000,187353850,25650,25650,25650,25650,4
|
|
20231012,093900,187251250,25600,25600,25600,25600,189
|
|
20231012,093800,182412850,25650,25600,25650,25600,18
|
|
20231012,093700,181951350,25600,25650,25650,25600,362
|
|
20231012,093600,172681050,25700,25700,25700,25700,4
|
|
20231012,093500,172578250,25650,25650,25650,25650,250
|
|
20231012,093400,166165750,25700,25700,25700,25700,4
|
|
20231012,093300,166062950,25700,25700,25700,25700,4
|
|
20231012,093200,165960150,25700,25700,25700,25650,225
|
|
20231012,093100,160188650,25700,25700,25700,25650,230
|
|
20231012,093000,154288650,25700,25650,25700,25650,36
|
|
20231012,092900,153365200,25700,25700,25700,25700,5
|
|
20231012,092800,153236700,25650,25650,25700,25650,24
|
|
20231012,092700,152620850,25700,25700,25750,25700,166
|
|
20231012,092600,148354400,25700,25700,25750,25700,334
|
|
20231012,092500,139770500,25750,25800,25800,25750,33
|
|
20231012,092400,138920550,25800,25800,25800,25800,7
|
|
20231012,092300,138739950,25800,25800,25800,25800,0
|
|
20231012,092200,138739950,25800,25800,25800,25750,144
|
|
20231012,092100,135031550,25850,25850,25850,25850,0
|
|
20231012,092000,135031550,25850,25800,25850,25800,61
|
|
20231012,091900,133457700,25800,25750,25850,25750,323
|
|
20231012,091800,125137800,25800,25800,25800,25800,4
|
|
20231012,091700,125034600,25850,25850,25850,25850,1
|
|
20231012,091600,125008750,25800,25850,25850,25800,23
|
|
20231012,091500,124415250,25800,25850,25850,25800,130
|
|
20231012,091400,121054900,25900,25900,25900,25900,0
|
|
20231012,091300,121054900,25900,25900,25900,25900,6
|
|
20231012,091200,120899500,25800,25900,25900,25800,868
|
|
20231012,091100,98490800,25900,26050,26050,25850,368
|
|
20231012,091000,88952600,26100,26100,26100,26100,13
|
|
20231012,090900,88613300,25900,26100,26100,25900,386
|
|
20231012,090800,78569050,26100,26050,26100,26050,146
|
|
20231012,090700,74758700,26100,26100,26100,26000,135
|
|
20231012,090600,71236900,26100,26000,26100,25900,1099
|
|
20231012,090500,42650250,26000,26000,26000,26000,142
|
|
20231012,090400,38958250,26000,25950,26000,25950,323
|
|
20231012,090300,30565700,25950,25950,25950,25950,307
|
|
20231012,090200,22599050,25950,25900,26000,25800,562
|
|
20231012,090100,8018300,25900,25900,25900,25900,158
|
|
20231012,090000,3926100,25900,25800,25900,25800,152
|