677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,201400,953786250,39750,39750,39750,39750,5438
|
|
20231012,201300,953786250,39750,39750,39750,39750,0
|
|
20231012,201200,953786250,39750,39750,39750,39750,0
|
|
20231012,201100,953786250,39750,39750,39750,39750,0
|
|
20231012,201000,953786250,39750,39750,39750,39750,0
|
|
20231012,200900,953786250,39750,39750,39750,39750,0
|
|
20231012,200800,953786250,39750,39750,39750,39750,0
|
|
20231012,200700,953786250,39750,39750,39750,39750,0
|
|
20231012,200600,953786250,39750,39750,39750,39750,0
|
|
20231012,200500,953786250,39750,39750,39750,39750,0
|
|
20231012,200400,953786250,39750,39750,39750,39750,0
|
|
20231012,200300,953786250,39750,39750,39750,39750,0
|
|
20231012,200200,953786250,39750,39750,39750,39750,0
|
|
20231012,200100,953786250,39750,39750,39750,39750,0
|
|
20231012,200000,953786250,39750,39750,39750,39750,0
|
|
20231012,195900,953786250,39750,39750,39750,39750,0
|
|
20231012,195800,953786250,39750,39750,39750,39750,0
|
|
20231012,195700,953786250,39750,39750,39750,39750,0
|
|
20231012,195600,953786250,39750,39750,39750,39750,0
|
|
20231012,195500,953786250,39750,39750,39750,39750,0
|
|
20231012,195400,953786250,39750,39750,39750,39750,0
|
|
20231012,195300,953786250,39750,39750,39750,39750,0
|
|
20231012,195200,953786250,39750,39750,39750,39750,0
|
|
20231012,195100,953786250,39750,39750,39750,39750,0
|
|
20231012,195000,953786250,39750,39750,39750,39750,0
|
|
20231012,194900,953786250,39750,39750,39750,39750,0
|
|
20231012,194800,953786250,39750,39750,39750,39750,0
|
|
20231012,194700,953786250,39750,39750,39750,39750,0
|
|
20231012,194600,953786250,39750,39750,39750,39750,0
|
|
20231012,194500,953786250,39750,39750,39750,39750,0
|
|
20231012,194400,953786250,39750,39750,39750,39750,5438
|
|
20231012,194300,953786250,39750,39750,39750,39750,0
|
|
20231012,194200,953786250,39750,39750,39750,39750,0
|
|
20231012,194100,953786250,39750,39750,39750,39750,0
|
|
20231012,194000,953786250,39750,39750,39750,39750,0
|
|
20231012,193900,953786250,39750,39750,39750,39750,0
|
|
20231012,193800,953786250,39750,39750,39750,39750,0
|
|
20231012,193700,953786250,39750,39750,39750,39750,0
|
|
20231012,193600,953786250,39750,39750,39750,39750,0
|
|
20231012,193500,953786250,39750,39750,39750,39750,0
|
|
20231012,193400,953786250,39750,39750,39750,39750,0
|
|
20231012,193300,953786250,39750,39750,39750,39750,0
|
|
20231012,193200,953786250,39750,39750,39750,39750,0
|
|
20231012,193100,953786250,39750,39750,39750,39750,0
|
|
20231012,193000,953786250,39750,39750,39750,39750,0
|
|
20231012,192900,953786250,39750,39750,39750,39750,0
|
|
20231012,192800,953786250,39750,39750,39750,39750,0
|
|
20231012,192700,953786250,39750,39750,39750,39750,0
|
|
20231012,192600,953786250,39750,39750,39750,39750,0
|
|
20231012,192500,953786250,39750,39750,39750,39750,0
|
|
20231012,192400,953786250,39750,39750,39750,39750,0
|
|
20231012,192300,953786250,39750,39750,39750,39750,0
|
|
20231012,192200,953786250,39750,39750,39750,39750,0
|
|
20231012,192100,953786250,39750,39750,39750,39750,0
|
|
20231012,192000,953786250,39750,39750,39750,39750,0
|
|
20231012,191900,953786250,39750,39750,39750,39750,0
|
|
20231012,191800,953786250,39750,39750,39750,39750,0
|
|
20231012,191700,953786250,39750,39750,39750,39750,0
|
|
20231012,191600,953786250,39750,39750,39750,39750,0
|
|
20231012,191500,953786250,39750,39750,39750,39750,0
|
|
20231012,191400,953786250,39750,39750,39750,39750,5438
|
|
20231012,191300,953786250,39750,39750,39750,39750,0
|
|
20231012,191200,953786250,39750,39750,39750,39750,0
|
|
20231012,191100,953786250,39750,39750,39750,39750,0
|
|
20231012,191000,953786250,39750,39750,39750,39750,0
|
|
20231012,190900,953786250,39750,39750,39750,39750,0
|
|
20231012,190800,953786250,39750,39750,39750,39750,0
|
|
20231012,190700,953786250,39750,39750,39750,39750,0
|
|
20231012,190600,953786250,39750,39750,39750,39750,0
|
|
20231012,190500,953786250,39750,39750,39750,39750,0
|
|
20231012,190400,953786250,39750,39750,39750,39750,0
|
|
20231012,190300,953786250,39750,39750,39750,39750,0
|
|
20231012,190200,953786250,39750,39750,39750,39750,0
|
|
20231012,190100,953786250,39750,39750,39750,39750,0
|
|
20231012,190000,953786250,39750,39750,39750,39750,0
|
|
20231012,185900,953786250,39750,39750,39750,39750,0
|
|
20231012,185800,953786250,39750,39750,39750,39750,0
|
|
20231012,185700,953786250,39750,39750,39750,39750,0
|
|
20231012,185600,953786250,39750,39750,39750,39750,0
|
|
20231012,185500,953786250,39750,39750,39750,39750,0
|
|
20231012,185400,953786250,39750,39750,39750,39750,0
|
|
20231012,185300,953786250,39750,39750,39750,39750,0
|
|
20231012,185200,953786250,39750,39750,39750,39750,0
|
|
20231012,185100,953786250,39750,39750,39750,39750,0
|
|
20231012,185000,953786250,39750,39750,39750,39750,0
|
|
20231012,184900,953786250,39750,39750,39750,39750,0
|
|
20231012,184800,953786250,39750,39750,39750,39750,0
|
|
20231012,184700,953786250,39750,39750,39750,39750,0
|
|
20231012,184600,953786250,39750,39750,39750,39750,0
|
|
20231012,184500,953786250,39750,39750,39750,39750,0
|
|
20231012,184400,953786250,39750,39750,39750,39750,5438
|
|
20231012,184300,953786250,39750,39750,39750,39750,0
|
|
20231012,184200,953786250,39750,39750,39750,39750,0
|
|
20231012,184100,953786250,39750,39750,39750,39750,0
|
|
20231012,184000,953786250,39750,39750,39750,39750,0
|
|
20231012,183900,953786250,39750,39750,39750,39750,0
|
|
20231012,183800,953786250,39750,39750,39750,39750,0
|
|
20231012,183700,953786250,39750,39750,39750,39750,0
|
|
20231012,183600,953786250,39750,39750,39750,39750,0
|
|
20231012,183500,953786250,39750,39750,39750,39750,0
|
|
20231012,183400,953786250,39750,39750,39750,39750,0
|
|
20231012,183300,953786250,39750,39750,39750,39750,0
|
|
20231012,183200,953786250,39750,39750,39750,39750,0
|
|
20231012,183100,953786250,39750,39750,39750,39750,0
|
|
20231012,183000,953786250,39750,39750,39750,39750,0
|
|
20231012,182900,953786250,39750,39750,39750,39750,0
|
|
20231012,182800,953786250,39750,39750,39750,39750,0
|
|
20231012,182700,953786250,39750,39750,39750,39750,0
|
|
20231012,182600,953786250,39750,39750,39750,39750,0
|
|
20231012,182500,953786250,39750,39750,39750,39750,0
|
|
20231012,182400,953786250,39750,39750,39750,39750,0
|
|
20231012,182300,953786250,39750,39750,39750,39750,0
|
|
20231012,182200,953786250,39750,39750,39750,39750,0
|
|
20231012,182100,953786250,39750,39750,39750,39750,0
|
|
20231012,182000,953786250,39750,39750,39750,39750,0
|
|
20231012,181900,953786250,39750,39750,39750,39750,0
|
|
20231012,181800,953786250,39750,39750,39750,39750,0
|
|
20231012,181700,953786250,39750,39750,39750,39750,0
|
|
20231012,181600,953786250,39750,39750,39750,39750,0
|
|
20231012,181500,953786250,39750,39750,39750,39750,0
|
|
20231012,181400,953786250,39750,39750,39750,39750,5438
|
|
20231012,181300,953786250,39750,39750,39750,39750,0
|
|
20231012,181200,953786250,39750,39750,39750,39750,0
|
|
20231012,181100,953786250,39750,39750,39750,39750,0
|
|
20231012,181000,953786250,39750,39750,39750,39750,0
|
|
20231012,180900,953786250,39750,39750,39750,39750,0
|
|
20231012,180800,953786250,39750,39750,39750,39750,0
|
|
20231012,180700,953786250,39750,39750,39750,39750,0
|
|
20231012,180600,953786250,39750,39750,39750,39750,0
|
|
20231012,180500,953786250,39750,39750,39750,39750,0
|
|
20231012,180400,953786250,39750,39750,39750,39750,0
|
|
20231012,180300,953786250,39750,39750,39750,39750,0
|
|
20231012,180200,953786250,39750,39750,39750,39750,0
|
|
20231012,180100,953786250,39750,39750,39750,39750,0
|
|
20231012,180000,953786250,39750,39750,39750,39750,0
|
|
20231012,175900,953786250,39750,39750,39750,39750,0
|
|
20231012,175800,953786250,39750,39750,39750,39750,0
|
|
20231012,175700,953786250,39750,39750,39750,39750,0
|
|
20231012,175600,953786250,39750,39750,39750,39750,0
|
|
20231012,175500,953786250,39750,39750,39750,39750,0
|
|
20231012,175400,953786250,39750,39750,39750,39750,0
|
|
20231012,175300,953786250,39750,39750,39750,39750,0
|
|
20231012,175200,953786250,39750,39750,39750,39750,0
|
|
20231012,175100,953786250,39750,39750,39750,39750,0
|
|
20231012,175000,953786250,39750,39750,39750,39750,0
|
|
20231012,174900,953786250,39750,39750,39750,39750,0
|
|
20231012,174800,953786250,39750,39750,39750,39750,0
|
|
20231012,174700,953786250,39750,39750,39750,39750,0
|
|
20231012,174600,953786250,39750,39750,39750,39750,0
|
|
20231012,174500,953786250,39750,39750,39750,39750,0
|
|
20231012,174400,953786250,39750,39750,39750,39750,5438
|
|
20231012,174300,953786250,39750,39750,39750,39750,0
|
|
20231012,174200,953786250,39750,39750,39750,39750,0
|
|
20231012,174100,953786250,39750,39750,39750,39750,0
|
|
20231012,174000,953786250,39750,39750,39750,39750,0
|
|
20231012,173900,953786250,39750,39750,39750,39750,0
|
|
20231012,173800,953786250,39750,39750,39750,39750,0
|
|
20231012,173700,953786250,39750,39750,39750,39750,0
|
|
20231012,173600,953786250,39750,39750,39750,39750,0
|
|
20231012,173500,953786250,39750,39750,39750,39750,0
|
|
20231012,173400,953786250,39750,39750,39750,39750,0
|
|
20231012,173300,953786250,39750,39750,39750,39750,0
|
|
20231012,173200,953786250,39750,39750,39750,39750,0
|
|
20231012,173100,953786250,39750,39750,39750,39750,0
|
|
20231012,173000,953786250,39750,39750,39750,39750,0
|
|
20231012,172900,953786250,39750,39750,39750,39750,0
|
|
20231012,172800,953786250,39750,39750,39750,39750,0
|
|
20231012,172700,953786250,39750,39750,39750,39750,0
|
|
20231012,172600,953786250,39750,39750,39750,39750,0
|
|
20231012,172500,953786250,39750,39750,39750,39750,0
|
|
20231012,172400,953786250,39750,39750,39750,39750,0
|
|
20231012,172300,953786250,39750,39750,39750,39750,0
|
|
20231012,172200,953786250,39750,39750,39750,39750,0
|
|
20231012,172100,953786250,39750,39750,39750,39750,0
|
|
20231012,172000,953786250,39750,39750,39750,39750,0
|
|
20231012,171900,953786250,39750,39750,39750,39750,0
|
|
20231012,171800,953786250,39750,39750,39750,39750,0
|
|
20231012,171700,953786250,39750,39750,39750,39750,0
|
|
20231012,171600,953786250,39750,39750,39750,39750,0
|
|
20231012,171500,953786250,39750,39750,39750,39750,0
|
|
20231012,171400,953786250,39750,39750,39750,39750,5438
|
|
20231012,171300,953786250,39750,39750,39750,39750,0
|
|
20231012,171200,953786250,39750,39750,39750,39750,0
|
|
20231012,171100,953786250,39750,39750,39750,39750,0
|
|
20231012,171000,953786250,39750,39750,39750,39750,0
|
|
20231012,170900,953786250,39750,39750,39750,39750,0
|
|
20231012,170800,953786250,39750,39750,39750,39750,0
|
|
20231012,170700,953786250,39750,39750,39750,39750,0
|
|
20231012,170600,953786250,39750,39750,39750,39750,0
|
|
20231012,170500,953786250,39750,39750,39750,39750,0
|
|
20231012,170400,953786250,39750,39750,39750,39750,0
|
|
20231012,170300,953786250,39750,39750,39750,39750,0
|
|
20231012,170200,953786250,39750,39750,39750,39750,0
|
|
20231012,170100,953786250,39750,39750,39750,39750,0
|
|
20231012,170000,953786250,39750,39750,39750,39750,0
|
|
20231012,165900,953786250,39750,39750,39750,39750,0
|
|
20231012,165800,953786250,39750,39750,39750,39750,0
|
|
20231012,165700,953786250,39750,39750,39750,39750,0
|
|
20231012,165600,953786250,39750,39750,39750,39750,0
|
|
20231012,165500,953786250,39750,39750,39750,39750,0
|
|
20231012,165400,953786250,39750,39750,39750,39750,0
|
|
20231012,165300,953786250,39750,39750,39750,39750,0
|
|
20231012,165200,953786250,39750,39750,39750,39750,0
|
|
20231012,165100,953786250,39750,39750,39750,39750,0
|
|
20231012,165000,953786250,39750,39750,39750,39750,0
|
|
20231012,164900,953786250,39750,39750,39750,39750,0
|
|
20231012,164800,953786250,39750,39750,39750,39750,0
|
|
20231012,164700,953786250,39750,39750,39750,39750,0
|
|
20231012,164600,953786250,39750,39750,39750,39750,0
|
|
20231012,164500,953786250,39750,39750,39750,39750,0
|
|
20231012,164400,953786250,39750,39750,39750,39750,5438
|
|
20231012,164300,953786250,39750,39750,39750,39750,0
|
|
20231012,164200,953786250,39750,39750,39750,39750,0
|
|
20231012,164100,953786250,39750,39750,39750,39750,0
|
|
20231012,164000,953786250,39750,39750,39750,39750,0
|
|
20231012,163900,953786250,39750,39750,39750,39750,0
|
|
20231012,163800,953786250,39750,39750,39750,39750,0
|
|
20231012,163700,953786250,39750,39750,39750,39750,0
|
|
20231012,163600,953786250,39750,39750,39750,39750,0
|
|
20231012,163500,953786250,39750,39750,39750,39750,0
|
|
20231012,163400,953786250,39750,39750,39750,39750,0
|
|
20231012,163300,953786250,39750,39750,39750,39750,0
|
|
20231012,163200,953786250,39750,39750,39750,39750,0
|
|
20231012,163100,953786250,39750,39750,39750,39750,0
|
|
20231012,163000,953786250,39750,39750,39750,39750,0
|
|
20231012,162900,953786250,39750,39750,39750,39750,0
|
|
20231012,162800,953786250,39750,39750,39750,39750,0
|
|
20231012,162700,953786250,39750,39750,39750,39750,0
|
|
20231012,162600,953786250,39750,39750,39750,39750,0
|
|
20231012,162500,953786250,39750,39750,39750,39750,0
|
|
20231012,162400,953786250,39750,39750,39750,39750,0
|
|
20231012,162300,953786250,39750,39750,39750,39750,0
|
|
20231012,162200,953786250,39750,39750,39750,39750,0
|
|
20231012,162100,953786250,39750,39750,39750,39750,0
|
|
20231012,162000,953786250,39750,39750,39750,39750,0
|
|
20231012,161900,953786250,39750,39750,39750,39750,0
|
|
20231012,161800,953786250,39750,39750,39750,39750,0
|
|
20231012,161700,953786250,39750,39750,39750,39750,0
|
|
20231012,161600,953786250,39750,39750,39750,39750,0
|
|
20231012,161500,953786250,39750,39750,39750,39750,0
|
|
20231012,161400,953786250,39750,39750,39750,39750,5438
|
|
20231012,161300,953786250,39750,39750,39750,39750,0
|
|
20231012,161200,953786250,39750,39750,39750,39750,0
|
|
20231012,161100,953786250,39750,39750,39750,39750,0
|
|
20231012,161000,953786250,39750,39750,39750,39750,0
|
|
20231012,160900,953786250,39750,39750,39750,39750,0
|
|
20231012,160800,953786250,39750,39750,39750,39750,0
|
|
20231012,160700,953786250,39750,39750,39750,39750,0
|
|
20231012,160600,953786250,39750,39750,39750,39750,0
|
|
20231012,160500,953786250,39750,39750,39750,39750,0
|
|
20231012,160400,953786250,39750,39750,39750,39750,0
|
|
20231012,160300,953786250,39750,39750,39750,39750,0
|
|
20231012,160200,953786250,39750,39750,39750,39750,0
|
|
20231012,160100,953786250,39750,39750,39750,39750,0
|
|
20231012,160000,953786250,39750,39750,39750,39750,0
|
|
20231012,155900,953786250,39750,39750,39750,39750,0
|
|
20231012,155800,953786250,39750,39750,39750,39750,0
|
|
20231012,155700,953786250,39750,39750,39750,39750,0
|
|
20231012,155600,953786250,39750,39750,39750,39750,0
|
|
20231012,155500,953786250,39750,39750,39750,39750,0
|
|
20231012,155400,953786250,39750,39750,39750,39750,0
|
|
20231012,155300,953786250,39750,39750,39750,39750,0
|
|
20231012,155200,953786250,39750,39750,39750,39750,0
|
|
20231012,155100,953786250,39750,39750,39750,39750,0
|
|
20231012,155000,953786250,39750,39750,39750,39750,0
|
|
20231012,154900,953786250,39750,39750,39750,39750,0
|
|
20231012,154800,953786250,39750,39750,39750,39750,0
|
|
20231012,154700,953786250,39750,39750,39750,39750,0
|
|
20231012,154600,953786250,39750,39750,39750,39750,0
|
|
20231012,154500,953786250,39750,39750,39750,39750,0
|
|
20231012,154400,953786250,39750,39750,39750,39750,5438
|
|
20231012,154300,953786250,39750,39750,39750,39750,0
|
|
20231012,154200,953786250,39750,39750,39750,39750,0
|
|
20231012,154100,953786250,39750,39750,39750,39750,0
|
|
20231012,154000,953786250,39750,39750,39750,39750,0
|
|
20231012,153900,953786250,39750,39750,39750,39750,0
|
|
20231012,153800,953786250,39750,39750,39750,39750,0
|
|
20231012,153700,953786250,39750,39750,39750,39750,0
|
|
20231012,153600,953786250,39750,39750,39750,39750,0
|
|
20231012,153500,953786250,39750,39750,39750,39750,0
|
|
20231012,153400,953786250,39750,39750,39750,39750,0
|
|
20231012,153300,953786250,39750,39750,39750,39750,0
|
|
20231012,153200,953786250,39750,39750,39750,39750,0
|
|
20231012,153100,953786250,39750,39750,39750,39750,0
|
|
20231012,153000,953786250,39750,39750,39750,39750,5438
|
|
20231012,152900,737625750,39750,39750,39750,39750,0
|
|
20231012,152800,737625750,39750,39750,39750,39750,0
|
|
20231012,152700,737625750,39750,39750,39750,39750,0
|
|
20231012,152600,737625750,39750,39750,39750,39750,0
|
|
20231012,152500,737625750,39750,39750,39750,39750,0
|
|
20231012,152400,737625750,39750,39750,39750,39750,0
|
|
20231012,152300,737625750,39750,39750,39750,39750,0
|
|
20231012,152200,737625750,39750,39750,39750,39750,0
|
|
20231012,152100,737625750,39750,39750,39750,39750,0
|
|
20231012,152000,737625750,39750,39750,39750,39750,0
|
|
20231012,151900,737625750,39750,39750,39750,39700,60
|
|
20231012,151800,735242600,39750,39750,39800,39750,8
|
|
20231012,151700,734924550,39800,39750,39850,39750,58
|
|
20231012,151600,732616050,39750,39700,39850,39700,121
|
|
20231012,151500,727805300,39750,39700,39750,39700,64
|
|
20231012,151400,725261900,39700,39750,39750,39700,21
|
|
20231012,151300,724427750,39700,39650,39750,39650,82
|
|
20231012,151200,721171050,39650,39700,39700,39650,29
|
|
20231012,151100,720020300,39700,39650,39700,39650,86
|
|
20231012,151000,716606300,39650,39650,39750,39650,37
|
|
20231012,150900,715137750,39700,39700,39700,39650,106
|
|
20231012,150800,710929850,39700,39750,39750,39650,69
|
|
20231012,150700,708189650,39750,39700,39750,39700,26
|
|
20231012,150600,707156700,39700,39700,39750,39700,49
|
|
20231012,150500,705209450,39700,39650,39750,39650,197
|
|
20231012,150400,697387700,39650,39650,39700,39650,214
|
|
20231012,150300,688892350,39650,39600,39700,39600,65
|
|
20231012,150200,686315450,39650,39600,39650,39600,51
|
|
20231012,150100,684293850,39600,39550,39650,39550,847
|
|
20231012,150000,650751950,39550,39650,39650,39550,70
|
|
20231012,145900,647980250,39650,39650,39650,39600,57
|
|
20231012,145800,645720700,39550,39600,39650,39550,37
|
|
20231012,145700,644254800,39600,39600,39700,39600,131
|
|
20231012,145600,639063800,39600,39600,39650,39600,22
|
|
20231012,145500,638192000,39600,39600,39700,39600,56
|
|
20231012,145400,635971450,39650,39600,39650,39600,15
|
|
20231012,145300,635377000,39600,39600,39650,39600,50
|
|
20231012,145200,633395000,39600,39650,39650,39600,25
|
|
20231012,145100,632404300,39650,39600,39650,39600,133
|
|
20231012,145000,627135850,39600,39600,39650,39600,64
|
|
20231012,144900,624599500,39600,39600,39650,39600,19
|
|
20231012,144800,623846650,39600,39650,39650,39600,55
|
|
20231012,144700,621666350,39650,39650,39700,39650,22
|
|
20231012,144600,620793500,39650,39600,39650,39600,38
|
|
20231012,144500,619287200,39650,39650,39700,39600,42
|
|
20231012,144400,617621400,39700,39650,39700,39650,76
|
|
20231012,144300,614604700,39650,39650,39700,39650,191
|
|
20231012,144200,607030850,39600,39600,39650,39600,21
|
|
20231012,144100,606198700,39600,39650,39650,39600,55
|
|
20231012,144000,604018450,39600,39600,39650,39600,21
|
|
20231012,143900,603186350,39600,39600,39650,39600,53
|
|
20231012,143800,601085300,39600,39650,39650,39600,22
|
|
20231012,143700,600213550,39600,39600,39650,39600,49
|
|
20231012,143600,598271250,39650,39600,39650,39600,37
|
|
20231012,143500,596804800,39650,39600,39650,39600,49
|
|
20231012,143400,594862500,39600,39600,39650,39600,48
|
|
20231012,143300,592959800,39600,39600,39650,39600,17
|
|
20231012,143200,592286150,39600,39650,39700,39600,182
|
|
20231012,143100,585068100,39650,39650,39700,39650,17
|
|
20231012,143000,584393600,39650,39650,39700,39650,58
|
|
20231012,142900,582091500,39600,39650,39650,39600,49
|
|
20231012,142800,580149050,39600,39650,39700,39600,83
|
|
20231012,142700,576857700,39600,39700,39700,39600,57
|
|
20231012,142600,574596600,39700,39650,39700,39650,39
|
|
20231012,142500,573048850,39650,39700,39750,39650,52
|
|
20231012,142400,570983800,39750,39700,39750,39700,26
|
|
20231012,142300,569950900,39700,39750,39750,39700,31
|
|
20231012,142200,568718800,39750,39750,39750,39750,10
|
|
20231012,142100,568321300,39750,39750,39750,39700,50
|
|
20231012,142000,566333950,39700,39750,39750,39700,33
|
|
20231012,141900,565022950,39750,39700,39750,39700,66
|
|
20231012,141800,562401350,39750,39750,39750,39700,29
|
|
20231012,141700,561248700,39750,39750,39750,39700,26
|
|
20231012,141600,560215250,39750,39750,39750,39700,45
|
|
20231012,141500,558426550,39750,39750,39750,39750,13
|
|
20231012,141400,557909800,39750,39750,39750,39700,48
|
|
20231012,141300,556001850,39750,39750,39750,39750,9
|
|
20231012,141200,555644100,39750,39750,39750,39750,172
|
|
20231012,141100,548807100,39700,39750,39750,39700,92
|
|
20231012,141000,545150150,39750,39750,39750,39700,64
|
|
20231012,140900,542607450,39750,39750,39750,39700,44
|
|
20231012,140800,540858500,39750,39700,39750,39700,10
|
|
20231012,140700,540461050,39750,39750,39750,39750,38
|
|
20231012,140600,538950550,39750,39700,39750,39700,40
|
|
20231012,140500,537360650,39700,39750,39750,39700,56
|
|
20231012,140400,535134700,39750,39700,39750,39700,19
|
|
20231012,140300,534379550,39750,39750,39750,39750,38
|
|
20231012,140200,532869050,39750,39750,39750,39750,22
|
|
20231012,140100,531994550,39700,39750,39750,39700,15
|
|
20231012,140000,531398350,39700,39750,39750,39700,96
|
|
20231012,135900,527583400,39750,39750,39750,39750,20
|
|
20231012,135800,526788400,39750,39750,39750,39700,48
|
|
20231012,135700,524880450,39750,39750,39750,39750,13
|
|
20231012,135600,524363700,39750,39750,39750,39750,39
|
|
20231012,135500,522813450,39750,39750,39750,39750,11
|
|
20231012,135400,522376200,39750,39700,39750,39700,41
|
|
20231012,135300,520746550,39700,39700,39700,39700,26
|
|
20231012,135200,519714350,39700,39700,39700,39700,25
|
|
20231012,135100,518721850,39700,39650,39700,39650,144
|
|
20231012,135000,513011700,39600,39650,39650,39600,13
|
|
20231012,134900,512496350,39600,39650,39650,39600,39
|
|
20231012,134800,510950050,39650,39650,39650,39650,2
|
|
20231012,134700,510870750,39650,39650,39650,39650,4
|
|
20231012,134600,510712150,39650,39650,39650,39650,2
|
|
20231012,134500,510632850,39600,39600,39600,39600,1
|
|
20231012,134400,510593250,39650,39650,39650,39650,120
|
|
20231012,134300,505835250,39650,39650,39650,39650,2
|
|
20231012,134200,505755950,39650,39600,39650,39600,3
|
|
20231012,134100,505637050,39650,39600,39650,39600,3
|
|
20231012,134000,505518150,39650,39600,39650,39600,23
|
|
20231012,133900,504606250,39650,39650,39650,39650,2
|
|
20231012,133800,504526950,39650,39650,39650,39650,2
|
|
20231012,133700,504447650,39600,39600,39600,39600,0
|
|
20231012,133600,504447650,39600,39600,39600,39600,8
|
|
20231012,133500,504130850,39650,39650,39650,39600,10
|
|
20231012,133400,503734450,39600,39600,39600,39600,0
|
|
20231012,133300,503734450,39600,39600,39600,39600,0
|
|
20231012,133200,503734450,39600,39600,39600,39600,1
|
|
20231012,133100,503694850,39650,39650,39650,39650,0
|
|
20231012,133000,503694850,39650,39650,39650,39650,0
|
|
20231012,132900,503694850,39650,39650,39650,39650,1
|
|
20231012,132800,503655200,39600,39600,39600,39600,0
|
|
20231012,132700,503655200,39600,39600,39600,39600,15
|
|
20231012,132600,503061200,39600,39600,39600,39600,0
|
|
20231012,132500,503061200,39600,39600,39600,39600,0
|
|
20231012,132400,503061200,39600,39600,39600,39600,0
|
|
20231012,132300,503061200,39600,39600,39600,39600,71
|
|
20231012,132200,500249600,39600,39600,39600,39600,0
|
|
20231012,132100,500249600,39600,39650,39650,39600,108
|
|
20231012,132000,495967500,39600,39600,39600,39600,0
|
|
20231012,131900,495967500,39600,39600,39600,39600,1
|
|
20231012,131800,495927900,39600,39600,39600,39600,0
|
|
20231012,131700,495927900,39600,39600,39600,39600,1
|
|
20231012,131600,495888300,39650,39650,39650,39650,106
|
|
20231012,131500,491685400,39600,39600,39600,39600,1
|
|
20231012,131400,491645800,39600,39550,39600,39550,63
|
|
20231012,131300,489151050,39600,39600,39600,39600,0
|
|
20231012,131200,489151050,39600,39600,39600,39600,3
|
|
20231012,131100,489032250,39550,39600,39600,39550,444
|
|
20231012,131000,471453650,39650,39700,39700,39600,241
|
|
20231012,130900,461893950,39650,39650,39700,39650,407
|
|
20231012,130800,445752750,39600,39600,39600,39600,1
|
|
20231012,130700,445713150,39600,39600,39600,39600,2
|
|
20231012,130600,445633950,39600,39600,39600,39600,1
|
|
20231012,130500,445594350,39650,39650,39650,39650,1
|
|
20231012,130400,445554700,39650,39650,39650,39650,3
|
|
20231012,130300,445435750,39650,39650,39650,39650,0
|
|
20231012,130200,445435750,39650,39650,39650,39650,0
|
|
20231012,130100,445435750,39650,39650,39650,39650,0
|
|
20231012,130000,445435750,39650,39600,39650,39600,28
|
|
20231012,125900,444326050,39600,39600,39600,39600,0
|
|
20231012,125800,444326050,39600,39600,39600,39600,0
|
|
20231012,125700,444326050,39600,39600,39600,39600,0
|
|
20231012,125600,444326050,39600,39600,39600,39600,0
|
|
20231012,125500,444326050,39600,39600,39600,39600,0
|
|
20231012,125400,444326050,39600,39600,39600,39600,1
|
|
20231012,125300,444286450,39650,39600,39650,39600,125
|
|
20231012,125200,439331150,39650,39650,39650,39650,2
|
|
20231012,125100,439251850,39650,39650,39650,39650,2
|
|
20231012,125000,439172550,39650,39650,39650,39650,1
|
|
20231012,124900,439132900,39600,39600,39600,39600,0
|
|
20231012,124800,439132900,39600,39600,39650,39600,4
|
|
20231012,124700,438974400,39600,39650,39650,39600,4
|
|
20231012,124600,438815900,39650,39650,39650,39650,0
|
|
20231012,124500,438815900,39650,39650,39650,39650,2
|
|
20231012,124400,438736600,39650,39650,39650,39650,2
|
|
20231012,124300,438657300,39650,39650,39650,39650,10
|
|
20231012,124200,438260800,39650,39600,39650,39600,3
|
|
20231012,124100,438141900,39650,39550,39650,39550,13
|
|
20231012,124000,437627100,39550,39550,39550,39550,0
|
|
20231012,123900,437627100,39550,39550,39600,39550,3
|
|
20231012,123800,437508400,39600,39600,39600,39600,38
|
|
20231012,123700,436003600,39600,39600,39600,39600,6
|
|
20231012,123600,435766000,39600,39600,39600,39600,3
|
|
20231012,123500,435647200,39600,39600,39600,39600,5
|
|
20231012,123400,435449200,39600,39600,39600,39600,1
|
|
20231012,123300,435409600,39550,39550,39550,39550,2
|
|
20231012,123200,435330500,39550,39550,39550,39550,0
|
|
20231012,123100,435330500,39550,39550,39550,39550,21
|
|
20231012,123000,434499950,39550,39550,39550,39550,20
|
|
20231012,122900,433708950,39550,39550,39550,39550,0
|
|
20231012,122800,433708950,39550,39500,39550,39500,15
|
|
20231012,122700,433115750,39550,39550,39550,39550,15
|
|
20231012,122600,432522500,39500,39500,39500,39500,1
|
|
20231012,122500,432483000,39550,39500,39550,39500,15
|
|
20231012,122400,431889800,39550,39500,39550,39500,111
|
|
20231012,122300,427503900,39550,39550,39550,39550,14
|
|
20231012,122200,426950200,39550,39550,39550,39550,2
|
|
20231012,122100,426871100,39550,39500,39550,39500,2
|
|
20231012,122000,426792050,39500,39500,39500,39500,1
|
|
20231012,121900,426752550,39550,39550,39550,39550,0
|
|
20231012,121800,426752550,39550,39550,39550,39550,0
|
|
20231012,121700,426752550,39550,39500,39550,39500,7
|
|
20231012,121600,426475750,39550,39550,39550,39550,15
|
|
20231012,121500,425882500,39550,39550,39550,39500,53
|
|
20231012,121400,423786400,39550,39550,39550,39550,0
|
|
20231012,121300,423786400,39550,39550,39550,39550,2
|
|
20231012,121200,423707300,39550,39550,39550,39550,19
|
|
20231012,121100,422955850,39550,39500,39550,39500,21
|
|
20231012,121000,422125400,39500,39500,39500,39500,15
|
|
20231012,120900,421532900,39500,39500,39500,39500,0
|
|
20231012,120800,421532900,39500,39500,39500,39500,54
|
|
20231012,120700,419399900,39500,39500,39500,39450,352
|
|
20231012,120600,405496350,39500,39450,39500,39450,3
|
|
20231012,120500,405377950,39500,39500,39500,39500,1
|
|
20231012,120400,405338450,39500,39500,39500,39500,17
|
|
20231012,120300,404666950,39500,39500,39500,39500,43
|
|
20231012,120200,402968450,39450,39450,39450,39450,1
|
|
20231012,120100,402929000,39500,39500,39500,39500,0
|
|
20231012,120000,402929000,39500,39500,39500,39500,15
|
|
20231012,115900,402336500,39450,39500,39500,39450,8
|
|
20231012,115800,402020850,39500,39500,39500,39500,0
|
|
20231012,115700,402020850,39500,39450,39500,39450,16
|
|
20231012,115600,401389300,39450,39450,39450,39450,9
|
|
20231012,115500,401034250,39450,39450,39450,39450,1
|
|
20231012,115400,400994800,39500,39450,39500,39450,15
|
|
20231012,115300,400402750,39450,39450,39450,39450,7
|
|
20231012,115200,400126600,39450,39450,39450,39450,9
|
|
20231012,115100,399771550,39450,39450,39450,39450,7
|
|
20231012,115000,399495400,39500,39450,39500,39450,14
|
|
20231012,114900,398943050,39450,39450,39450,39450,2
|
|
20231012,114800,398864150,39450,39450,39450,39450,14
|
|
20231012,114700,398311850,39500,39500,39500,39500,0
|
|
20231012,114600,398311850,39500,39500,39500,39500,171
|
|
20231012,114500,391557350,39450,39450,39450,39450,7
|
|
20231012,114400,391281200,39500,39450,39500,39450,25
|
|
20231012,114300,390294750,39450,39450,39450,39450,0
|
|
20231012,114200,390294750,39450,39450,39450,39450,9
|
|
20231012,114100,389939700,39450,39450,39450,39450,13
|
|
20231012,114000,389426850,39500,39500,39550,39450,1097
|
|
20231012,113900,346100900,39500,39550,39550,39500,5
|
|
20231012,113800,345903200,39550,39550,39550,39550,14
|
|
20231012,113700,345349500,39550,39550,39550,39550,25
|
|
20231012,113600,344360750,39550,39500,39550,39500,5
|
|
20231012,113500,344163050,39600,39600,39600,39600,0
|
|
20231012,113400,344163050,39600,39550,39600,39500,126
|
|
20231012,113300,339180050,39550,39550,39600,39550,583
|
|
20231012,113200,316118650,39550,39550,39550,39550,0
|
|
20231012,113100,316118650,39550,39550,39550,39500,37
|
|
20231012,113000,314656950,39500,39500,39500,39500,0
|
|
20231012,112900,314656950,39500,39550,39550,39500,2
|
|
20231012,112800,314577900,39500,39500,39500,39500,2
|
|
20231012,112700,314498900,39550,39550,39550,39550,169
|
|
20231012,112600,307814950,39550,39550,39550,39550,14
|
|
20231012,112500,307261250,39550,39500,39550,39500,107
|
|
20231012,112400,303029450,39500,39550,39550,39500,64
|
|
20231012,112300,300499850,39550,39550,39550,39500,93
|
|
20231012,112200,296822600,39550,39550,39550,39500,73
|
|
20231012,112100,293937050,39500,39500,39500,39500,0
|
|
20231012,112000,293937050,39500,39550,39550,39500,181
|
|
20231012,111900,286781250,39550,39550,39550,39550,2
|
|
20231012,111800,286702150,39500,39550,39550,39500,10
|
|
20231012,111700,286307000,39550,39550,39550,39550,12
|
|
20231012,111600,285832400,39500,39500,39550,39500,256
|
|
20231012,111500,275713450,39550,39550,39550,39500,372
|
|
20231012,111400,261006050,39550,39600,39600,39550,439
|
|
20231012,111300,243627500,39600,39600,39600,39600,1
|
|
20231012,111200,243587900,39600,39600,39600,39600,1
|
|
20231012,111100,243548300,39700,39650,39700,39600,116
|
|
20231012,111000,238950250,39700,39700,39700,39650,28
|
|
20231012,110900,237839000,39750,39750,39750,39750,0
|
|
20231012,110800,237839000,39750,39750,39750,39750,0
|
|
20231012,110700,237839000,39750,39750,39750,39750,0
|
|
20231012,110600,237839000,39750,39750,39750,39750,0
|
|
20231012,110500,237839000,39750,39750,39750,39750,0
|
|
20231012,110400,237839000,39750,39750,39750,39750,0
|
|
20231012,110300,237839000,39750,39700,39750,39650,19
|
|
20231012,110200,237085000,39700,39700,39700,39650,37
|
|
20231012,110100,235617100,39750,39750,39750,39750,0
|
|
20231012,110000,235617100,39750,39850,39850,39650,168
|
|
20231012,105900,228947250,39700,39750,39750,39700,24
|
|
20231012,105800,227993600,39850,39800,39850,39800,5
|
|
20231012,105700,227794500,39800,39800,39800,39800,18
|
|
20231012,105600,227078100,39750,39750,39850,39750,27
|
|
20231012,105500,226004650,39700,39700,39700,39700,0
|
|
20231012,105400,226004650,39700,39750,39900,39700,295
|
|
20231012,105300,214266100,39700,39700,39700,39700,0
|
|
20231012,105200,214266100,39700,39700,39700,39700,0
|
|
20231012,105100,214266100,39700,39700,39700,39700,0
|
|
20231012,105000,214266100,39700,39700,39700,39700,0
|
|
20231012,104900,214266100,39700,39700,39700,39700,0
|
|
20231012,104800,214266100,39700,39700,39700,39700,0
|
|
20231012,104700,214266100,39700,39700,39750,39700,121
|
|
20231012,104600,209462000,39700,39700,39700,39700,1
|
|
20231012,104500,209422300,39700,39700,39700,39700,4
|
|
20231012,104400,209263500,39700,39700,39700,39700,1
|
|
20231012,104300,209223800,39750,39750,39750,39750,5
|
|
20231012,104200,209025050,39700,39700,39750,39700,49
|
|
20231012,104100,207079300,39750,39750,39750,39750,0
|
|
20231012,104000,207079300,39750,39750,39750,39750,0
|
|
20231012,103900,207079300,39750,39750,39750,39750,0
|
|
20231012,103800,207079300,39750,39750,39750,39750,0
|
|
20231012,103700,207079300,39750,39750,39750,39750,0
|
|
20231012,103600,207079300,39750,39750,39750,39750,0
|
|
20231012,103500,207079300,39750,39750,39750,39750,1
|
|
20231012,103400,207039550,39750,39750,39750,39750,7
|
|
20231012,103300,206761300,39700,39700,39700,39700,1
|
|
20231012,103200,206721600,39700,39700,39700,39700,3
|
|
20231012,103100,206602500,39700,39700,39750,39700,6
|
|
20231012,103000,206364100,39750,39750,39750,39750,1
|
|
20231012,102900,206324350,39750,39750,39750,39750,0
|
|
20231012,102800,206324350,39750,39750,39750,39750,0
|
|
20231012,102700,206324350,39750,39750,39750,39750,0
|
|
20231012,102600,206324350,39750,39750,39750,39750,0
|
|
20231012,102500,206324350,39750,39750,39750,39750,0
|
|
20231012,102400,206324350,39750,39700,39750,39700,73
|
|
20231012,102300,203425750,39700,39700,39700,39700,0
|
|
20231012,102200,203425750,39700,39700,39700,39700,1
|
|
20231012,102100,203386050,39700,39700,39700,39700,9
|
|
20231012,102000,203028750,39700,39650,39700,39650,2
|
|
20231012,101900,202949400,39700,39650,39700,39650,11
|
|
20231012,101800,202512750,39650,39650,39650,39650,3
|
|
20231012,101700,202393800,39650,39700,39700,39650,5
|
|
20231012,101600,202195400,39650,39650,39650,39650,2
|
|
20231012,101500,202116100,39700,39650,39700,39650,94
|
|
20231012,101400,198387600,39650,39650,39650,39650,0
|
|
20231012,101300,198387600,39650,39650,39650,39650,14
|
|
20231012,101200,197832500,39650,39600,39650,39600,291
|
|
20231012,101100,186308200,39600,39600,39600,39600,0
|
|
20231012,101000,186308200,39600,39600,39600,39600,29
|
|
20231012,100900,185159800,39600,39600,39600,39600,7
|
|
20231012,100800,184882600,39600,39600,39600,39600,0
|
|
20231012,100700,184882600,39600,39600,39600,39600,0
|
|
20231012,100600,184882600,39600,39600,39600,39600,20
|
|
20231012,100500,184090600,39550,39550,39550,39550,7
|
|
20231012,100400,183813750,39600,39600,39600,39600,0
|
|
20231012,100300,183813750,39600,39600,39600,39600,0
|
|
20231012,100200,183813750,39600,39600,39600,39600,7
|
|
20231012,100100,183536550,39600,39600,39600,39600,1
|
|
20231012,100000,183496950,39600,39600,39600,39600,1
|
|
20231012,095900,183457350,39550,39550,39550,39550,0
|
|
20231012,095800,183457350,39550,39600,39600,39550,74
|
|
20231012,095700,180528150,39550,39550,39550,39550,0
|
|
20231012,095600,180528150,39550,39550,39550,39550,0
|
|
20231012,095500,180528150,39550,39550,39550,39550,0
|
|
20231012,095400,180528150,39550,39550,39550,39550,20
|
|
20231012,095300,179737150,39550,39600,39600,39550,22
|
|
20231012,095200,178866750,39550,39550,39550,39550,49
|
|
20231012,095100,176928800,39550,39550,39550,39550,38
|
|
20231012,095000,175425900,39600,39600,39600,39600,2
|
|
20231012,094900,175346700,39600,39550,39600,39550,264
|
|
20231012,094800,164905450,39600,39600,39600,39600,0
|
|
20231012,094700,164905450,39600,39600,39600,39600,26
|
|
20231012,094600,163875850,39650,39600,39650,39600,51
|
|
20231012,094500,161856200,39600,39600,39600,39600,18
|
|
20231012,094400,161143400,39650,39650,39650,39650,1
|
|
20231012,094300,161103750,39600,39600,39600,39600,22
|
|
20231012,094200,160232550,39600,39600,39600,39600,143
|
|
20231012,094100,154569750,39650,39650,39650,39650,0
|
|
20231012,094000,154569750,39650,39650,39650,39650,1
|
|
20231012,093900,154530100,39600,39600,39600,39600,0
|
|
20231012,093800,154530100,39600,39600,39600,39600,0
|
|
20231012,093700,154530100,39600,39600,39600,39600,164
|
|
20231012,093600,148035700,39650,39600,39650,39600,216
|
|
20231012,093500,139482050,39600,39600,39600,39600,8
|
|
20231012,093400,139165250,39600,39600,39600,39600,0
|
|
20231012,093300,139165250,39600,39600,39600,39600,0
|
|
20231012,093200,139165250,39600,39600,39600,39550,215
|
|
20231012,093100,130652150,39550,39600,39600,39550,24
|
|
20231012,093000,129702300,39550,39550,39550,39550,24
|
|
20231012,092900,128753100,39550,39550,39550,39550,15
|
|
20231012,092800,128159850,39550,39600,39600,39550,141
|
|
20231012,092700,122576650,39600,39600,39600,39600,65
|
|
20231012,092600,120002650,39600,39600,39600,39600,19
|
|
20231012,092500,119250250,39600,39600,39600,39600,7
|
|
20231012,092400,118973050,39600,39650,39650,39600,289
|
|
20231012,092300,107515550,39700,39650,39700,39650,12
|
|
20231012,092200,107039700,39650,39650,39650,39650,14
|
|
20231012,092100,106484600,39700,39700,39700,39700,0
|
|
20231012,092000,106484600,39700,39700,39700,39700,20
|
|
20231012,091900,105690600,39700,39700,39700,39700,0
|
|
20231012,091800,105690600,39700,39700,39700,39700,6
|
|
20231012,091700,105452400,39650,39650,39650,39650,116
|
|
20231012,091600,100853000,39600,39650,39650,39600,14
|
|
20231012,091500,100298050,39650,39650,39650,39650,167
|
|
20231012,091400,93676500,39650,39650,39800,39500,1218
|
|
20231012,091300,45505650,39650,39700,39700,39650,204
|
|
20231012,091200,37408750,39700,39700,39700,39700,28
|
|
20231012,091100,36297150,39800,39700,39800,39700,263
|
|
20231012,091000,25842950,39750,39700,39750,39700,72
|
|
20231012,090900,22983850,39700,39750,39750,39700,178
|
|
20231012,090800,15910500,39850,39850,39850,39850,0
|
|
20231012,090700,15910500,39850,39800,39850,39800,41
|
|
20231012,090600,14277700,39750,39850,39850,39750,67
|
|
20231012,090500,11613400,39850,39850,39850,39850,7
|
|
20231012,090400,11334450,39850,40000,40000,39850,15
|
|
20231012,090300,10736550,40000,40000,40000,40000,7
|
|
20231012,090200,10456550,40000,39850,40000,39850,22
|
|
20231012,090100,9579700,39850,39850,39850,39850,68
|
|
20231012,090000,6869900,39850,39700,39850,39700,173
|