680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201700,13500,13500,13500,13500,13500,1
|
|
20231024,201600,13500,13500,13500,13500,13500,0
|
|
20231024,201500,13500,13500,13500,13500,13500,0
|
|
20231024,201400,13500,13500,13500,13500,13500,0
|
|
20231024,201300,13500,13500,13500,13500,13500,0
|
|
20231024,201200,13500,13500,13500,13500,13500,0
|
|
20231024,201100,13500,13500,13500,13500,13500,0
|
|
20231024,201000,13500,13500,13500,13500,13500,0
|
|
20231024,200900,13500,13500,13500,13500,13500,0
|
|
20231024,200800,13500,13500,13500,13500,13500,0
|
|
20231024,200700,13500,13500,13500,13500,13500,0
|
|
20231024,200600,13500,13500,13500,13500,13500,0
|
|
20231024,200500,13500,13500,13500,13500,13500,0
|
|
20231024,200400,13500,13500,13500,13500,13500,0
|
|
20231024,200300,13500,13500,13500,13500,13500,0
|
|
20231024,200200,13500,13500,13500,13500,13500,0
|
|
20231024,200100,13500,13500,13500,13500,13500,0
|
|
20231024,200000,13500,13500,13500,13500,13500,0
|
|
20231024,195900,13500,13500,13500,13500,13500,0
|
|
20231024,195800,13500,13500,13500,13500,13500,0
|
|
20231024,195700,13500,13500,13500,13500,13500,0
|
|
20231024,195600,13500,13500,13500,13500,13500,0
|
|
20231024,195500,13500,13500,13500,13500,13500,0
|
|
20231024,195400,13500,13500,13500,13500,13500,0
|
|
20231024,195300,13500,13500,13500,13500,13500,0
|
|
20231024,195200,13500,13500,13500,13500,13500,0
|
|
20231024,195100,13500,13500,13500,13500,13500,0
|
|
20231024,195000,13500,13500,13500,13500,13500,0
|
|
20231024,194900,13500,13500,13500,13500,13500,0
|
|
20231024,194800,13500,13500,13500,13500,13500,0
|
|
20231024,194700,13500,13500,13500,13500,13500,1
|
|
20231024,194600,13500,13500,13500,13500,13500,0
|
|
20231024,194500,13500,13500,13500,13500,13500,0
|
|
20231024,194400,13500,13500,13500,13500,13500,0
|
|
20231024,194300,13500,13500,13500,13500,13500,0
|
|
20231024,194200,13500,13500,13500,13500,13500,0
|
|
20231024,194100,13500,13500,13500,13500,13500,0
|
|
20231024,194000,13500,13500,13500,13500,13500,0
|
|
20231024,193900,13500,13500,13500,13500,13500,0
|
|
20231024,193800,13500,13500,13500,13500,13500,0
|
|
20231024,193700,13500,13500,13500,13500,13500,0
|
|
20231024,193600,13500,13500,13500,13500,13500,0
|
|
20231024,193500,13500,13500,13500,13500,13500,0
|
|
20231024,193400,13500,13500,13500,13500,13500,0
|
|
20231024,193300,13500,13500,13500,13500,13500,0
|
|
20231024,193200,13500,13500,13500,13500,13500,0
|
|
20231024,193100,13500,13500,13500,13500,13500,0
|
|
20231024,193000,13500,13500,13500,13500,13500,0
|
|
20231024,192900,13500,13500,13500,13500,13500,0
|
|
20231024,192800,13500,13500,13500,13500,13500,0
|
|
20231024,192700,13500,13500,13500,13500,13500,0
|
|
20231024,192600,13500,13500,13500,13500,13500,0
|
|
20231024,192500,13500,13500,13500,13500,13500,0
|
|
20231024,192400,13500,13500,13500,13500,13500,0
|
|
20231024,192300,13500,13500,13500,13500,13500,0
|
|
20231024,192200,13500,13500,13500,13500,13500,0
|
|
20231024,192100,13500,13500,13500,13500,13500,0
|
|
20231024,192000,13500,13500,13500,13500,13500,0
|
|
20231024,191900,13500,13500,13500,13500,13500,0
|
|
20231024,191800,13500,13500,13500,13500,13500,0
|
|
20231024,191700,13500,13500,13500,13500,13500,1
|
|
20231024,191600,13500,13500,13500,13500,13500,0
|
|
20231024,191500,13500,13500,13500,13500,13500,0
|
|
20231024,191400,13500,13500,13500,13500,13500,0
|
|
20231024,191300,13500,13500,13500,13500,13500,0
|
|
20231024,191200,13500,13500,13500,13500,13500,0
|
|
20231024,191100,13500,13500,13500,13500,13500,0
|
|
20231024,191000,13500,13500,13500,13500,13500,0
|
|
20231024,190900,13500,13500,13500,13500,13500,0
|
|
20231024,190800,13500,13500,13500,13500,13500,0
|
|
20231024,190700,13500,13500,13500,13500,13500,0
|
|
20231024,190600,13500,13500,13500,13500,13500,0
|
|
20231024,190500,13500,13500,13500,13500,13500,0
|
|
20231024,190400,13500,13500,13500,13500,13500,0
|
|
20231024,190300,13500,13500,13500,13500,13500,0
|
|
20231024,190200,13500,13500,13500,13500,13500,0
|
|
20231024,190100,13500,13500,13500,13500,13500,0
|
|
20231024,190000,13500,13500,13500,13500,13500,0
|
|
20231024,185900,13500,13500,13500,13500,13500,0
|
|
20231024,185800,13500,13500,13500,13500,13500,0
|
|
20231024,185700,13500,13500,13500,13500,13500,0
|
|
20231024,185600,13500,13500,13500,13500,13500,0
|
|
20231024,185500,13500,13500,13500,13500,13500,0
|
|
20231024,185400,13500,13500,13500,13500,13500,0
|
|
20231024,185300,13500,13500,13500,13500,13500,0
|
|
20231024,185200,13500,13500,13500,13500,13500,0
|
|
20231024,185100,13500,13500,13500,13500,13500,0
|
|
20231024,185000,13500,13500,13500,13500,13500,0
|
|
20231024,184900,13500,13500,13500,13500,13500,0
|
|
20231024,184800,13500,13500,13500,13500,13500,0
|
|
20231024,184700,13500,13500,13500,13500,13500,1
|
|
20231024,184600,13500,13500,13500,13500,13500,0
|
|
20231024,184500,13500,13500,13500,13500,13500,0
|
|
20231024,184400,13500,13500,13500,13500,13500,0
|
|
20231024,184300,13500,13500,13500,13500,13500,0
|
|
20231024,184200,13500,13500,13500,13500,13500,0
|
|
20231024,184100,13500,13500,13500,13500,13500,0
|
|
20231024,184000,13500,13500,13500,13500,13500,0
|
|
20231024,183900,13500,13500,13500,13500,13500,0
|
|
20231024,183800,13500,13500,13500,13500,13500,0
|
|
20231024,183700,13500,13500,13500,13500,13500,0
|
|
20231024,183600,13500,13500,13500,13500,13500,0
|
|
20231024,183500,13500,13500,13500,13500,13500,0
|
|
20231024,183400,13500,13500,13500,13500,13500,0
|
|
20231024,183300,13500,13500,13500,13500,13500,0
|
|
20231024,183200,13500,13500,13500,13500,13500,0
|
|
20231024,183100,13500,13500,13500,13500,13500,0
|
|
20231024,183000,13500,13500,13500,13500,13500,0
|
|
20231024,182900,13500,13500,13500,13500,13500,0
|
|
20231024,182800,13500,13500,13500,13500,13500,0
|
|
20231024,182700,13500,13500,13500,13500,13500,0
|
|
20231024,182600,13500,13500,13500,13500,13500,0
|
|
20231024,182500,13500,13500,13500,13500,13500,0
|
|
20231024,182400,13500,13500,13500,13500,13500,0
|
|
20231024,182300,13500,13500,13500,13500,13500,0
|
|
20231024,182200,13500,13500,13500,13500,13500,0
|
|
20231024,182100,13500,13500,13500,13500,13500,0
|
|
20231024,182000,13500,13500,13500,13500,13500,0
|
|
20231024,181900,13500,13500,13500,13500,13500,0
|
|
20231024,181800,13500,13500,13500,13500,13500,0
|
|
20231024,181700,13500,13500,13500,13500,13500,1
|
|
20231024,181600,13500,13500,13500,13500,13500,0
|
|
20231024,181500,13500,13500,13500,13500,13500,0
|
|
20231024,181400,13500,13500,13500,13500,13500,0
|
|
20231024,181300,13500,13500,13500,13500,13500,0
|
|
20231024,181200,13500,13500,13500,13500,13500,0
|
|
20231024,181100,13500,13500,13500,13500,13500,0
|
|
20231024,181000,13500,13500,13500,13500,13500,0
|
|
20231024,180900,13500,13500,13500,13500,13500,0
|
|
20231024,180800,13500,13500,13500,13500,13500,0
|
|
20231024,180700,13500,13500,13500,13500,13500,0
|
|
20231024,180600,13500,13500,13500,13500,13500,0
|
|
20231024,180500,13500,13500,13500,13500,13500,0
|
|
20231024,180400,13500,13500,13500,13500,13500,0
|
|
20231024,180300,13500,13500,13500,13500,13500,0
|
|
20231024,180200,13500,13500,13500,13500,13500,0
|
|
20231024,180100,13500,13500,13500,13500,13500,0
|
|
20231024,180000,13500,13500,13500,13500,13500,0
|
|
20231024,175900,13500,13500,13500,13500,13500,0
|
|
20231024,175800,13500,13500,13500,13500,13500,0
|
|
20231024,175700,13500,13500,13500,13500,13500,0
|
|
20231024,175600,13500,13500,13500,13500,13500,0
|
|
20231024,175500,13500,13500,13500,13500,13500,0
|
|
20231024,175400,13500,13500,13500,13500,13500,0
|
|
20231024,175300,13500,13500,13500,13500,13500,0
|
|
20231024,175200,13500,13500,13500,13500,13500,0
|
|
20231024,175100,13500,13500,13500,13500,13500,0
|
|
20231024,175000,13500,13500,13500,13500,13500,0
|
|
20231024,174900,13500,13500,13500,13500,13500,0
|
|
20231024,174800,13500,13500,13500,13500,13500,0
|
|
20231024,174700,13500,13500,13500,13500,13500,1
|
|
20231024,174600,13500,13500,13500,13500,13500,0
|
|
20231024,174500,13500,13500,13500,13500,13500,0
|
|
20231024,174400,13500,13500,13500,13500,13500,0
|
|
20231024,174300,13500,13500,13500,13500,13500,0
|
|
20231024,174200,13500,13500,13500,13500,13500,0
|
|
20231024,174100,13500,13500,13500,13500,13500,0
|
|
20231024,174000,13500,13500,13500,13500,13500,0
|
|
20231024,173900,13500,13500,13500,13500,13500,0
|
|
20231024,173800,13500,13500,13500,13500,13500,0
|
|
20231024,173700,13500,13500,13500,13500,13500,0
|
|
20231024,173600,13500,13500,13500,13500,13500,0
|
|
20231024,173500,13500,13500,13500,13500,13500,0
|
|
20231024,173400,13500,13500,13500,13500,13500,0
|
|
20231024,173300,13500,13500,13500,13500,13500,0
|
|
20231024,173200,13500,13500,13500,13500,13500,0
|
|
20231024,173100,13500,13500,13500,13500,13500,0
|
|
20231024,173000,13500,13500,13500,13500,13500,0
|
|
20231024,172900,13500,13500,13500,13500,13500,0
|
|
20231024,172800,13500,13500,13500,13500,13500,0
|
|
20231024,172700,13500,13500,13500,13500,13500,0
|
|
20231024,172600,13500,13500,13500,13500,13500,0
|
|
20231024,172500,13500,13500,13500,13500,13500,0
|
|
20231024,172400,13500,13500,13500,13500,13500,0
|
|
20231024,172300,13500,13500,13500,13500,13500,0
|
|
20231024,172200,13500,13500,13500,13500,13500,0
|
|
20231024,172100,13500,13500,13500,13500,13500,0
|
|
20231024,172000,13500,13500,13500,13500,13500,0
|
|
20231024,171900,13500,13500,13500,13500,13500,0
|
|
20231024,171800,13500,13500,13500,13500,13500,0
|
|
20231024,171700,13500,13500,13500,13500,13500,1
|
|
20231024,171600,13500,13500,13500,13500,13500,0
|
|
20231024,171500,13500,13500,13500,13500,13500,0
|
|
20231024,171400,13500,13500,13500,13500,13500,0
|
|
20231024,171300,13500,13500,13500,13500,13500,0
|
|
20231024,171200,13500,13500,13500,13500,13500,0
|
|
20231024,171100,13500,13500,13500,13500,13500,0
|
|
20231024,171000,13500,13500,13500,13500,13500,0
|
|
20231024,170900,13500,13500,13500,13500,13500,0
|
|
20231024,170800,13500,13500,13500,13500,13500,0
|
|
20231024,170700,13500,13500,13500,13500,13500,0
|
|
20231024,170600,13500,13500,13500,13500,13500,0
|
|
20231024,170500,13500,13500,13500,13500,13500,0
|
|
20231024,170400,13500,13500,13500,13500,13500,0
|
|
20231024,170300,13500,13500,13500,13500,13500,0
|
|
20231024,170200,13500,13500,13500,13500,13500,0
|
|
20231024,170100,13500,13500,13500,13500,13500,0
|
|
20231024,170000,13500,13500,13500,13500,13500,0
|
|
20231024,165900,13500,13500,13500,13500,13500,0
|
|
20231024,165800,13500,13500,13500,13500,13500,0
|
|
20231024,165700,13500,13500,13500,13500,13500,0
|
|
20231024,165600,13500,13500,13500,13500,13500,0
|
|
20231024,165500,13500,13500,13500,13500,13500,0
|
|
20231024,165400,13500,13500,13500,13500,13500,0
|
|
20231024,165300,13500,13500,13500,13500,13500,0
|
|
20231024,165200,13500,13500,13500,13500,13500,0
|
|
20231024,165100,13500,13500,13500,13500,13500,0
|
|
20231024,165000,13500,13500,13500,13500,13500,0
|
|
20231024,164900,13500,13500,13500,13500,13500,0
|
|
20231024,164800,13500,13500,13500,13500,13500,0
|
|
20231024,164700,13500,13500,13500,13500,13500,1
|
|
20231024,164600,13500,13500,13500,13500,13500,0
|
|
20231024,164500,13500,13500,13500,13500,13500,0
|
|
20231024,164400,13500,13500,13500,13500,13500,0
|
|
20231024,164300,13500,13500,13500,13500,13500,0
|
|
20231024,164200,13500,13500,13500,13500,13500,0
|
|
20231024,164100,13500,13500,13500,13500,13500,0
|
|
20231024,164000,13500,13500,13500,13500,13500,0
|
|
20231024,163900,13500,13500,13500,13500,13500,0
|
|
20231024,163800,13500,13500,13500,13500,13500,0
|
|
20231024,163700,13500,13500,13500,13500,13500,0
|
|
20231024,163600,13500,13500,13500,13500,13500,0
|
|
20231024,163500,13500,13500,13500,13500,13500,0
|
|
20231024,163400,13500,13500,13500,13500,13500,0
|
|
20231024,163300,13500,13500,13500,13500,13500,0
|
|
20231024,163200,13500,13500,13500,13500,13500,0
|
|
20231024,163100,13500,13500,13500,13500,13500,0
|
|
20231024,163000,13500,13500,13500,13500,13500,0
|
|
20231024,162900,13500,13500,13500,13500,13500,0
|
|
20231024,162800,13500,13500,13500,13500,13500,0
|
|
20231024,162700,13500,13500,13500,13500,13500,0
|
|
20231024,162600,13500,13500,13500,13500,13500,0
|
|
20231024,162500,13500,13500,13500,13500,13500,0
|
|
20231024,162400,13500,13500,13500,13500,13500,0
|
|
20231024,162300,13500,13500,13500,13500,13500,0
|
|
20231024,162200,13500,13500,13500,13500,13500,0
|
|
20231024,162100,13500,13500,13500,13500,13500,0
|
|
20231024,162000,13500,13500,13500,13500,13500,0
|
|
20231024,161900,13500,13500,13500,13500,13500,0
|
|
20231024,161800,13500,13500,13500,13500,13500,0
|
|
20231024,161700,13500,13500,13500,13500,13500,1
|
|
20231024,161600,13500,13500,13500,13500,13500,0
|
|
20231024,161500,13500,13500,13500,13500,13500,0
|
|
20231024,161400,13500,13500,13500,13500,13500,0
|
|
20231024,161300,13500,13500,13500,13500,13500,0
|
|
20231024,161200,13500,13500,13500,13500,13500,0
|
|
20231024,161100,13500,13500,13500,13500,13500,0
|
|
20231024,161000,13500,13500,13500,13500,13500,0
|
|
20231024,160900,13500,13500,13500,13500,13500,0
|
|
20231024,160800,13500,13500,13500,13500,13500,0
|
|
20231024,160700,13500,13500,13500,13500,13500,0
|
|
20231024,160600,13500,13500,13500,13500,13500,0
|
|
20231024,160500,13500,13500,13500,13500,13500,0
|
|
20231024,160400,13500,13500,13500,13500,13500,0
|
|
20231024,160300,13500,13500,13500,13500,13500,0
|
|
20231024,160200,13500,13500,13500,13500,13500,0
|
|
20231024,160100,13500,13500,13500,13500,13500,0
|
|
20231024,160000,13500,13500,13500,13500,13500,0
|
|
20231024,155900,13500,13500,13500,13500,13500,0
|
|
20231024,155800,13500,13500,13500,13500,13500,0
|
|
20231024,155700,13500,13500,13500,13500,13500,0
|
|
20231024,155600,13500,13500,13500,13500,13500,0
|
|
20231024,155500,13500,13500,13500,13500,13500,0
|
|
20231024,155400,13500,13500,13500,13500,13500,0
|
|
20231024,155300,13500,13500,13500,13500,13500,0
|
|
20231024,155200,13500,13500,13500,13500,13500,0
|
|
20231024,155100,13500,13500,13500,13500,13500,0
|
|
20231024,155000,13500,13500,13500,13500,13500,0
|
|
20231024,154900,13500,13500,13500,13500,13500,0
|
|
20231024,154800,13500,13500,13500,13500,13500,0
|
|
20231024,154700,13500,13500,13500,13500,13500,1
|
|
20231024,154600,13500,13500,13500,13500,13500,0
|
|
20231024,154500,13500,13500,13500,13500,13500,0
|
|
20231024,154400,13500,13500,13500,13500,13500,0
|
|
20231024,154300,13500,13500,13500,13500,13500,0
|
|
20231024,154200,13500,13500,13500,13500,13500,0
|
|
20231024,154100,13500,13500,13500,13500,13500,0
|
|
20231024,154000,13500,13500,13500,13500,13500,0
|
|
20231024,153900,13500,13500,13500,13500,13500,0
|
|
20231024,153800,13500,13500,13500,13500,13500,0
|
|
20231024,153700,13500,13500,13500,13500,13500,0
|
|
20231024,153600,13500,13500,13500,13500,13500,0
|
|
20231024,153500,13500,13500,13500,13500,13500,0
|
|
20231024,153400,13500,13500,13500,13500,13500,0
|
|
20231024,153300,13500,13500,13500,13500,13500,0
|
|
20231024,153200,13500,13500,13500,13500,13500,0
|
|
20231024,153100,13500,13500,13500,13500,13500,0
|
|
20231024,153000,13500,13500,13500,13500,13500,0
|
|
20231024,152900,13500,13500,13500,13500,13500,0
|
|
20231024,152800,13500,13500,13500,13500,13500,0
|
|
20231024,152700,13500,13500,13500,13500,13500,0
|
|
20231024,152600,13500,13500,13500,13500,13500,0
|
|
20231024,152500,13500,13500,13500,13500,13500,0
|
|
20231024,152400,13500,13500,13500,13500,13500,0
|
|
20231024,152300,13500,13500,13500,13500,13500,0
|
|
20231024,152200,13500,13500,13500,13500,13500,0
|
|
20231024,152100,13500,13500,13500,13500,13500,0
|
|
20231024,152000,13500,13500,13500,13500,13500,0
|
|
20231024,151900,13500,13500,13500,13500,13500,0
|
|
20231024,151800,13500,13500,13500,13500,13500,0
|
|
20231024,151700,13500,13500,13500,13500,13500,0
|
|
20231024,151600,13500,13500,13500,13500,13500,0
|
|
20231024,151500,13500,13500,13500,13500,13500,0
|
|
20231024,151400,13500,13500,13500,13500,13500,0
|
|
20231024,151300,13500,13500,13500,13500,13500,0
|
|
20231024,151200,13500,13500,13500,13500,13500,0
|
|
20231024,151100,13500,13500,13500,13500,13500,0
|
|
20231024,151000,13500,13500,13500,13500,13500,0
|
|
20231024,150900,13500,13500,13500,13500,13500,0
|
|
20231024,150800,13500,13500,13500,13500,13500,0
|
|
20231024,150700,13500,13500,13500,13500,13500,0
|
|
20231024,150600,13500,13500,13500,13500,13500,0
|
|
20231024,150500,13500,13500,13500,13500,13500,0
|
|
20231024,150400,13500,13500,13500,13500,13500,0
|
|
20231024,150300,13500,13500,13500,13500,13500,0
|
|
20231024,150200,13500,13500,13500,13500,13500,0
|
|
20231024,150100,13500,13500,13500,13500,13500,0
|
|
20231024,150000,13500,13500,13500,13500,13500,0
|
|
20231024,145900,13500,13500,13500,13500,13500,0
|
|
20231024,145800,13500,13500,13500,13500,13500,0
|
|
20231024,145700,13500,13500,13500,13500,13500,0
|
|
20231024,145600,13500,13500,13500,13500,13500,0
|
|
20231024,145500,13500,13500,13500,13500,13500,0
|
|
20231024,145400,13500,13500,13500,13500,13500,0
|
|
20231024,145300,13500,13500,13500,13500,13500,0
|
|
20231024,145200,13500,13500,13500,13500,13500,0
|
|
20231024,145100,13500,13500,13500,13500,13500,0
|
|
20231024,145000,13500,13500,13500,13500,13500,0
|
|
20231024,144900,13500,13500,13500,13500,13500,0
|
|
20231024,144800,13500,13500,13500,13500,13500,0
|
|
20231024,144700,13500,13500,13500,13500,13500,0
|
|
20231024,144600,13500,13500,13500,13500,13500,0
|
|
20231024,144500,13500,13500,13500,13500,13500,0
|
|
20231024,144400,13500,13500,13500,13500,13500,0
|
|
20231024,144300,13500,13500,13500,13500,13500,0
|
|
20231024,144200,13500,13500,13500,13500,13500,0
|
|
20231024,144100,13500,13500,13500,13500,13500,0
|
|
20231024,144000,13500,13500,13500,13500,13500,0
|
|
20231024,143900,13500,13500,13500,13500,13500,0
|
|
20231024,143800,13500,13500,13500,13500,13500,0
|
|
20231024,143700,13500,13500,13500,13500,13500,0
|
|
20231024,143600,13500,13500,13500,13500,13500,0
|
|
20231024,143500,13500,13500,13500,13500,13500,0
|
|
20231024,143400,13500,13500,13500,13500,13500,0
|
|
20231024,143300,13500,13500,13500,13500,13500,0
|
|
20231024,143200,13500,13500,13500,13500,13500,0
|
|
20231024,143100,13500,13500,13500,13500,13500,0
|
|
20231024,143000,13500,13500,13500,13500,13500,0
|
|
20231024,142900,13500,13500,13500,13500,13500,0
|
|
20231024,142800,13500,13500,13500,13500,13500,0
|
|
20231024,142700,13500,13500,13500,13500,13500,0
|
|
20231024,142600,13500,13500,13500,13500,13500,0
|
|
20231024,142500,13500,13500,13500,13500,13500,0
|
|
20231024,142400,13500,13500,13500,13500,13500,0
|
|
20231024,142300,13500,13500,13500,13500,13500,0
|
|
20231024,142200,13500,13500,13500,13500,13500,0
|
|
20231024,142100,13500,13500,13500,13500,13500,0
|
|
20231024,142000,13500,13500,13500,13500,13500,0
|
|
20231024,141900,13500,13500,13500,13500,13500,0
|
|
20231024,141800,13500,13500,13500,13500,13500,0
|
|
20231024,141700,13500,13500,13500,13500,13500,0
|
|
20231024,141600,13500,13500,13500,13500,13500,0
|
|
20231024,141500,13500,13500,13500,13500,13500,0
|
|
20231024,141400,13500,13500,13500,13500,13500,0
|
|
20231024,141300,13500,13500,13500,13500,13500,0
|
|
20231024,141200,13500,13500,13500,13500,13500,0
|
|
20231024,141100,13500,13500,13500,13500,13500,0
|
|
20231024,141000,13500,13500,13500,13500,13500,0
|
|
20231024,140900,13500,13500,13500,13500,13500,0
|
|
20231024,140800,13500,13500,13500,13500,13500,0
|
|
20231024,140700,13500,13500,13500,13500,13500,0
|
|
20231024,140600,13500,13500,13500,13500,13500,0
|
|
20231024,140500,13500,13500,13500,13500,13500,0
|
|
20231024,140400,13500,13500,13500,13500,13500,0
|
|
20231024,140300,13500,13500,13500,13500,13500,0
|
|
20231024,140200,13500,13500,13500,13500,13500,0
|
|
20231024,140100,13500,13500,13500,13500,13500,0
|
|
20231024,140000,13500,13500,13500,13500,13500,0
|
|
20231024,135900,13500,13500,13500,13500,13500,0
|
|
20231024,135800,13500,13500,13500,13500,13500,0
|
|
20231024,135700,13500,13500,13500,13500,13500,0
|
|
20231024,135600,13500,13500,13500,13500,13500,0
|
|
20231024,135500,13500,13500,13500,13500,13500,0
|
|
20231024,135400,13500,13500,13500,13500,13500,0
|
|
20231024,135300,13500,13500,13500,13500,13500,0
|
|
20231024,135200,13500,13500,13500,13500,13500,0
|
|
20231024,135100,13500,13500,13500,13500,13500,0
|
|
20231024,135000,13500,13500,13500,13500,13500,0
|
|
20231024,134900,13500,13500,13500,13500,13500,0
|
|
20231024,134800,13500,13500,13500,13500,13500,0
|
|
20231024,134700,13500,13500,13500,13500,13500,0
|
|
20231024,134600,13500,13500,13500,13500,13500,0
|
|
20231024,134500,13500,13500,13500,13500,13500,0
|
|
20231024,134400,13500,13500,13500,13500,13500,0
|
|
20231024,134300,13500,13500,13500,13500,13500,0
|
|
20231024,134200,13500,13500,13500,13500,13500,0
|
|
20231024,134100,13500,13500,13500,13500,13500,0
|
|
20231024,134000,13500,13500,13500,13500,13500,0
|
|
20231024,133900,13500,13500,13500,13500,13500,0
|
|
20231024,133800,13500,13500,13500,13500,13500,0
|
|
20231024,133700,13500,13500,13500,13500,13500,0
|
|
20231024,133600,13500,13500,13500,13500,13500,0
|
|
20231024,133500,13500,13500,13500,13500,13500,0
|
|
20231024,133400,13500,13500,13500,13500,13500,0
|
|
20231024,133300,13500,13500,13500,13500,13500,0
|
|
20231024,133200,13500,13500,13500,13500,13500,0
|
|
20231024,133100,13500,13500,13500,13500,13500,0
|
|
20231024,133000,13500,13500,13500,13500,13500,0
|
|
20231024,132900,13500,13500,13500,13500,13500,0
|
|
20231024,132800,13500,13500,13500,13500,13500,0
|
|
20231024,132700,13500,13500,13500,13500,13500,0
|
|
20231024,132600,13500,13500,13500,13500,13500,0
|
|
20231024,132500,13500,13500,13500,13500,13500,0
|
|
20231024,132400,13500,13500,13500,13500,13500,0
|
|
20231024,132300,13500,13500,13500,13500,13500,0
|
|
20231024,132200,13500,13500,13500,13500,13500,0
|
|
20231024,132100,13500,13500,13500,13500,13500,0
|
|
20231024,132000,13500,13500,13500,13500,13500,0
|
|
20231024,131900,13500,13500,13500,13500,13500,0
|
|
20231024,131800,13500,13500,13500,13500,13500,0
|
|
20231024,131700,13500,13500,13500,13500,13500,0
|
|
20231024,131600,13500,13500,13500,13500,13500,0
|
|
20231024,131500,13500,13500,13500,13500,13500,0
|
|
20231024,131400,13500,13500,13500,13500,13500,0
|
|
20231024,131300,13500,13500,13500,13500,13500,0
|
|
20231024,131200,13500,13500,13500,13500,13500,0
|
|
20231024,131100,13500,13500,13500,13500,13500,0
|
|
20231024,131000,13500,13500,13500,13500,13500,0
|
|
20231024,130900,13500,13500,13500,13500,13500,0
|
|
20231024,130800,13500,13500,13500,13500,13500,0
|
|
20231024,130700,13500,13500,13500,13500,13500,0
|
|
20231024,130600,13500,13500,13500,13500,13500,0
|
|
20231024,130500,13500,13500,13500,13500,13500,0
|
|
20231024,130400,13500,13500,13500,13500,13500,0
|
|
20231024,130300,13500,13500,13500,13500,13500,0
|
|
20231024,130200,13500,13500,13500,13500,13500,0
|
|
20231024,130100,13500,13500,13500,13500,13500,0
|
|
20231024,130000,13500,13500,13500,13500,13500,0
|
|
20231024,125900,13500,13500,13500,13500,13500,0
|
|
20231024,125800,13500,13500,13500,13500,13500,0
|
|
20231024,125700,13500,13500,13500,13500,13500,0
|
|
20231024,125600,13500,13500,13500,13500,13500,0
|
|
20231024,125500,13500,13500,13500,13500,13500,0
|
|
20231024,125400,13500,13500,13500,13500,13500,0
|
|
20231024,125300,13500,13500,13500,13500,13500,0
|
|
20231024,125200,13500,13500,13500,13500,13500,0
|
|
20231024,125100,13500,13500,13500,13500,13500,0
|
|
20231024,125000,13500,13500,13500,13500,13500,0
|
|
20231024,124900,13500,13500,13500,13500,13500,0
|
|
20231024,124800,13500,13500,13500,13500,13500,0
|
|
20231024,124700,13500,13500,13500,13500,13500,0
|
|
20231024,124600,13500,13500,13500,13500,13500,0
|
|
20231024,124500,13500,13500,13500,13500,13500,0
|
|
20231024,124400,13500,13500,13500,13500,13500,0
|
|
20231024,124300,13500,13500,13500,13500,13500,0
|
|
20231024,124200,13500,13500,13500,13500,13500,0
|
|
20231024,124100,13500,13500,13500,13500,13500,0
|
|
20231024,124000,13500,13500,13500,13500,13500,0
|
|
20231024,123900,13500,13500,13500,13500,13500,0
|
|
20231024,123800,13500,13500,13500,13500,13500,0
|
|
20231024,123700,13500,13500,13500,13500,13500,0
|
|
20231024,123600,13500,13500,13500,13500,13500,0
|
|
20231024,123500,13500,13500,13500,13500,13500,0
|
|
20231024,123400,13500,13500,13500,13500,13500,0
|
|
20231024,123300,13500,13500,13500,13500,13500,0
|
|
20231024,123200,13500,13500,13500,13500,13500,0
|
|
20231024,123100,13500,13500,13500,13500,13500,0
|
|
20231024,123000,13500,13500,13500,13500,13500,0
|
|
20231024,122900,13500,13500,13500,13500,13500,0
|
|
20231024,122800,13500,13500,13500,13500,13500,0
|
|
20231024,122700,13500,13500,13500,13500,13500,0
|
|
20231024,122600,13500,13500,13500,13500,13500,0
|
|
20231024,122500,13500,13500,13500,13500,13500,0
|
|
20231024,122400,13500,13500,13500,13500,13500,0
|
|
20231024,122300,13500,13500,13500,13500,13500,0
|
|
20231024,122200,13500,13500,13500,13500,13500,0
|
|
20231024,122100,13500,13500,13500,13500,13500,0
|
|
20231024,122000,13500,13500,13500,13500,13500,0
|
|
20231024,121900,13500,13500,13500,13500,13500,0
|
|
20231024,121800,13500,13500,13500,13500,13500,0
|
|
20231024,121700,13500,13500,13500,13500,13500,0
|
|
20231024,121600,13500,13500,13500,13500,13500,0
|
|
20231024,121500,13500,13500,13500,13500,13500,0
|
|
20231024,121400,13500,13500,13500,13500,13500,0
|
|
20231024,121300,13500,13500,13500,13500,13500,0
|
|
20231024,121200,13500,13500,13500,13500,13500,0
|
|
20231024,121100,13500,13500,13500,13500,13500,0
|
|
20231024,121000,13500,13500,13500,13500,13500,0
|
|
20231024,120900,13500,13500,13500,13500,13500,0
|
|
20231024,120800,13500,13500,13500,13500,13500,0
|
|
20231024,120700,13500,13500,13500,13500,13500,0
|
|
20231024,120600,13500,13500,13500,13500,13500,0
|
|
20231024,120500,13500,13500,13500,13500,13500,0
|
|
20231024,120400,13500,13500,13500,13500,13500,0
|
|
20231024,120300,13500,13500,13500,13500,13500,0
|
|
20231024,120200,13500,13500,13500,13500,13500,0
|
|
20231024,120100,13500,13500,13500,13500,13500,0
|
|
20231024,120000,13500,13500,13500,13500,13500,0
|
|
20231024,115900,13500,13500,13500,13500,13500,0
|
|
20231024,115800,13500,13500,13500,13500,13500,0
|
|
20231024,115700,13500,13500,13500,13500,13500,0
|
|
20231024,115600,13500,13500,13500,13500,13500,0
|
|
20231024,115500,13500,13500,13500,13500,13500,0
|
|
20231024,115400,13500,13500,13500,13500,13500,0
|
|
20231024,115300,13500,13500,13500,13500,13500,0
|
|
20231024,115200,13500,13500,13500,13500,13500,0
|
|
20231024,115100,13500,13500,13500,13500,13500,0
|
|
20231024,115000,13500,13500,13500,13500,13500,0
|
|
20231024,114900,13500,13500,13500,13500,13500,0
|
|
20231024,114800,13500,13500,13500,13500,13500,0
|
|
20231024,114700,13500,13500,13500,13500,13500,0
|
|
20231024,114600,13500,13500,13500,13500,13500,0
|
|
20231024,114500,13500,13500,13500,13500,13500,0
|
|
20231024,114400,13500,13500,13500,13500,13500,0
|
|
20231024,114300,13500,13500,13500,13500,13500,0
|
|
20231024,114200,13500,13500,13500,13500,13500,0
|
|
20231024,114100,13500,13500,13500,13500,13500,0
|
|
20231024,114000,13500,13500,13500,13500,13500,0
|
|
20231024,113900,13500,13500,13500,13500,13500,0
|
|
20231024,113800,13500,13500,13500,13500,13500,0
|
|
20231024,113700,13500,13500,13500,13500,13500,0
|
|
20231024,113600,13500,13500,13500,13500,13500,0
|
|
20231024,113500,13500,13500,13500,13500,13500,0
|
|
20231024,113400,13500,13500,13500,13500,13500,0
|
|
20231024,113300,13500,13500,13500,13500,13500,0
|
|
20231024,113200,13500,13500,13500,13500,13500,0
|
|
20231024,113100,13500,13500,13500,13500,13500,0
|
|
20231024,113000,13500,13500,13500,13500,13500,0
|
|
20231024,112900,13500,13500,13500,13500,13500,0
|
|
20231024,112800,13500,13500,13500,13500,13500,0
|
|
20231024,112700,13500,13500,13500,13500,13500,0
|
|
20231024,112600,13500,13500,13500,13500,13500,0
|
|
20231024,112500,13500,13500,13500,13500,13500,0
|
|
20231024,112400,13500,13500,13500,13500,13500,0
|
|
20231024,112300,13500,13500,13500,13500,13500,0
|
|
20231024,112200,13500,13500,13500,13500,13500,0
|
|
20231024,112100,13500,13500,13500,13500,13500,0
|
|
20231024,112000,13500,13500,13500,13500,13500,0
|
|
20231024,111900,13500,13500,13500,13500,13500,0
|
|
20231024,111800,13500,13500,13500,13500,13500,0
|
|
20231024,111700,13500,13500,13500,13500,13500,0
|
|
20231024,111600,13500,13500,13500,13500,13500,0
|
|
20231024,111500,13500,13500,13500,13500,13500,0
|
|
20231024,111400,13500,13500,13500,13500,13500,0
|
|
20231024,111300,13500,13500,13500,13500,13500,0
|
|
20231024,111200,13500,13500,13500,13500,13500,0
|
|
20231024,111100,13500,13500,13500,13500,13500,0
|
|
20231024,111000,13500,13500,13500,13500,13500,0
|
|
20231024,110900,13500,13500,13500,13500,13500,1
|
|
20231024,110800,0,14000,14000,14000,14000,0
|
|
20231024,110700,0,14000,14000,14000,14000,0
|
|
20231024,110600,0,14000,14000,14000,14000,0
|
|
20231024,110500,0,14000,14000,14000,14000,0
|
|
20231024,110400,0,14000,14000,14000,14000,0
|
|
20231024,110300,0,14000,14000,14000,14000,0
|
|
20231024,110200,0,14000,14000,14000,14000,0
|
|
20231024,110100,0,14000,14000,14000,14000,0
|
|
20231024,110000,0,14000,14000,14000,14000,0
|
|
20231024,105900,0,14000,14000,14000,14000,0
|
|
20231024,105800,0,14000,14000,14000,14000,0
|
|
20231024,105700,0,14000,14000,14000,14000,0
|
|
20231024,105600,0,14000,14000,14000,14000,0
|
|
20231024,105500,0,14000,14000,14000,14000,0
|
|
20231024,105400,0,14000,14000,14000,14000,0
|
|
20231024,105300,0,14000,14000,14000,14000,0
|
|
20231024,105200,0,14000,14000,14000,14000,0
|
|
20231024,105100,0,14000,14000,14000,14000,0
|
|
20231024,105000,0,14000,14000,14000,14000,0
|
|
20231024,104900,0,14000,14000,14000,14000,0
|
|
20231024,104800,0,14000,14000,14000,14000,0
|
|
20231024,104700,0,14000,14000,14000,14000,0
|
|
20231024,104600,0,14000,14000,14000,14000,0
|
|
20231024,104500,0,14000,14000,14000,14000,0
|
|
20231024,104400,0,14000,14000,14000,14000,0
|
|
20231024,104300,0,14000,14000,14000,14000,0
|
|
20231024,104200,0,14000,14000,14000,14000,0
|
|
20231024,104100,0,14000,14000,14000,14000,0
|
|
20231024,104000,0,14000,14000,14000,14000,0
|
|
20231024,103900,0,14000,14000,14000,14000,0
|
|
20231024,103800,0,14000,14000,14000,14000,0
|
|
20231024,103700,0,14000,14000,14000,14000,0
|
|
20231024,103600,0,14000,14000,14000,14000,0
|
|
20231024,103500,0,14000,14000,14000,14000,0
|
|
20231024,103400,0,14000,14000,14000,14000,0
|
|
20231024,103300,0,14000,14000,14000,14000,0
|
|
20231024,103200,0,14000,14000,14000,14000,0
|
|
20231024,103100,0,14000,14000,14000,14000,0
|
|
20231024,103000,0,14000,14000,14000,14000,0
|
|
20231024,102900,0,14000,14000,14000,14000,0
|
|
20231024,102800,0,14000,14000,14000,14000,0
|
|
20231024,102700,0,14000,14000,14000,14000,0
|
|
20231024,102600,0,14000,14000,14000,14000,0
|
|
20231024,102500,0,14000,14000,14000,14000,0
|
|
20231024,102400,0,14000,14000,14000,14000,0
|
|
20231024,102300,0,14000,14000,14000,14000,0
|
|
20231024,102200,0,14000,14000,14000,14000,0
|
|
20231024,102100,0,14000,14000,14000,14000,0
|
|
20231024,102000,0,14000,14000,14000,14000,0
|
|
20231024,101900,0,14000,14000,14000,14000,0
|
|
20231024,101800,0,14000,14000,14000,14000,0
|
|
20231024,101700,0,14000,14000,14000,14000,0
|
|
20231024,101600,0,14000,14000,14000,14000,0
|
|
20231024,101500,0,14000,14000,14000,14000,0
|
|
20231024,101400,0,14000,14000,14000,14000,0
|
|
20231024,101300,0,14000,14000,14000,14000,0
|
|
20231024,101200,0,14000,14000,14000,14000,0
|
|
20231024,101100,0,14000,14000,14000,14000,0
|
|
20231024,101000,0,14000,14000,14000,14000,0
|
|
20231024,100900,0,14000,14000,14000,14000,0
|
|
20231024,100800,0,14000,14000,14000,14000,0
|
|
20231024,100700,0,14000,14000,14000,14000,0
|
|
20231024,100600,0,14000,14000,14000,14000,0
|
|
20231024,100500,0,14000,14000,14000,14000,0
|
|
20231024,100400,0,14000,14000,14000,14000,0
|
|
20231024,100300,0,14000,14000,14000,14000,0
|
|
20231024,100200,0,14000,14000,14000,14000,0
|
|
20231024,100100,0,14000,14000,14000,14000,0
|
|
20231024,100000,0,14000,14000,14000,14000,0
|
|
20231024,095900,0,14000,14000,14000,14000,0
|
|
20231024,095800,0,14000,14000,14000,14000,0
|
|
20231024,095700,0,14000,14000,14000,14000,0
|
|
20231024,095600,0,14000,14000,14000,14000,0
|
|
20231024,095500,0,14000,14000,14000,14000,0
|
|
20231024,095400,0,14000,14000,14000,14000,0
|
|
20231024,095300,0,14000,14000,14000,14000,0
|
|
20231024,095200,0,14000,14000,14000,14000,0
|
|
20231024,095100,0,14000,14000,14000,14000,0
|
|
20231024,095000,0,14000,14000,14000,14000,0
|
|
20231024,094900,0,14000,14000,14000,14000,0
|
|
20231024,094800,0,14000,14000,14000,14000,0
|
|
20231024,094700,0,14000,14000,14000,14000,0
|
|
20231024,094600,0,14000,14000,14000,14000,0
|
|
20231024,094500,0,14000,14000,14000,14000,0
|
|
20231024,094400,0,14000,14000,14000,14000,0
|
|
20231024,094300,0,14000,14000,14000,14000,0
|
|
20231024,094200,0,14000,14000,14000,14000,0
|
|
20231024,094100,0,14000,14000,14000,14000,0
|
|
20231024,094000,0,14000,14000,14000,14000,0
|
|
20231024,093900,0,14000,14000,14000,14000,0
|
|
20231024,093800,0,14000,14000,14000,14000,0
|
|
20231024,093700,0,14000,14000,14000,14000,0
|
|
20231024,093600,0,14000,14000,14000,14000,0
|
|
20231024,093500,0,14000,14000,14000,14000,0
|
|
20231024,093400,0,14000,14000,14000,14000,0
|
|
20231024,093300,0,14000,14000,14000,14000,0
|
|
20231024,093200,0,14000,14000,14000,14000,0
|
|
20231024,093100,0,14000,14000,14000,14000,0
|
|
20231024,093000,0,14000,14000,14000,14000,0
|
|
20231024,092900,0,14000,14000,14000,14000,0
|
|
20231024,092800,0,14000,14000,14000,14000,0
|
|
20231024,092700,0,14000,14000,14000,14000,0
|
|
20231024,092600,0,14000,14000,14000,14000,0
|
|
20231024,092500,0,14000,14000,14000,14000,0
|
|
20231024,092400,0,14000,14000,14000,14000,0
|
|
20231024,092300,0,14000,14000,14000,14000,0
|
|
20231024,092200,0,14000,14000,14000,14000,0
|
|
20231024,092100,0,14000,14000,14000,14000,0
|
|
20231024,092000,0,14000,14000,14000,14000,0
|
|
20231024,091900,0,14000,14000,14000,14000,0
|
|
20231024,091800,0,14000,14000,14000,14000,0
|
|
20231024,091700,0,14000,14000,14000,14000,0
|
|
20231024,091600,0,14000,14000,14000,14000,0
|
|
20231024,091500,0,14000,14000,14000,14000,0
|
|
20231024,091400,0,14000,14000,14000,14000,0
|
|
20231024,091300,0,14000,14000,14000,14000,0
|
|
20231024,091200,0,14000,14000,14000,14000,0
|
|
20231024,091100,0,14000,14000,14000,14000,0
|
|
20231024,091000,0,14000,14000,14000,14000,0
|
|
20231024,090900,0,14000,14000,14000,14000,0
|
|
20231024,090800,0,14000,14000,14000,14000,0
|
|
20231024,090700,0,14000,14000,14000,14000,0
|
|
20231024,090600,0,14000,14000,14000,14000,0
|
|
20231024,090500,0,14000,14000,14000,14000,0
|
|
20231024,090400,0,14000,14000,14000,14000,0
|
|
20231024,090300,0,14000,14000,14000,14000,0
|
|
20231024,090200,0,14000,14000,14000,14000,0
|
|
20231024,090100,0,14000,14000,14000,14000,0
|
|
20231024,090000,0,14000,14000,14000,14000,0
|