670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,200700,693633550,39550,39550,39550,39550,1107
|
|
20231017,200600,693633550,39550,39550,39550,39550,0
|
|
20231017,200500,693633550,39550,39550,39550,39550,0
|
|
20231017,200400,693633550,39550,39550,39550,39550,0
|
|
20231017,200300,693633550,39550,39550,39550,39550,0
|
|
20231017,200200,693633550,39550,39550,39550,39550,0
|
|
20231017,200100,693633550,39550,39550,39550,39550,0
|
|
20231017,200000,693633550,39550,39550,39550,39550,0
|
|
20231017,195900,693633550,39550,39550,39550,39550,0
|
|
20231017,195800,693633550,39550,39550,39550,39550,0
|
|
20231017,195700,693633550,39550,39550,39550,39550,0
|
|
20231017,195600,693633550,39550,39550,39550,39550,0
|
|
20231017,195500,693633550,39550,39550,39550,39550,0
|
|
20231017,195400,693633550,39550,39550,39550,39550,0
|
|
20231017,195300,693633550,39550,39550,39550,39550,0
|
|
20231017,195200,693633550,39550,39550,39550,39550,0
|
|
20231017,195100,693633550,39550,39550,39550,39550,0
|
|
20231017,195000,693633550,39550,39550,39550,39550,0
|
|
20231017,194900,693633550,39550,39550,39550,39550,0
|
|
20231017,194800,693633550,39550,39550,39550,39550,0
|
|
20231017,194700,693633550,39550,39550,39550,39550,0
|
|
20231017,194600,693633550,39550,39550,39550,39550,0
|
|
20231017,194500,693633550,39550,39550,39550,39550,0
|
|
20231017,194400,693633550,39550,39550,39550,39550,0
|
|
20231017,194300,693633550,39550,39550,39550,39550,0
|
|
20231017,194200,693633550,39550,39550,39550,39550,0
|
|
20231017,194100,693633550,39550,39550,39550,39550,0
|
|
20231017,194000,693633550,39550,39550,39550,39550,0
|
|
20231017,193900,693633550,39550,39550,39550,39550,0
|
|
20231017,193800,693633550,39550,39550,39550,39550,0
|
|
20231017,193700,693633550,39550,39550,39550,39550,1107
|
|
20231017,193600,693633550,39550,39550,39550,39550,0
|
|
20231017,193500,693633550,39550,39550,39550,39550,0
|
|
20231017,193400,693633550,39550,39550,39550,39550,0
|
|
20231017,193300,693633550,39550,39550,39550,39550,0
|
|
20231017,193200,693633550,39550,39550,39550,39550,0
|
|
20231017,193100,693633550,39550,39550,39550,39550,0
|
|
20231017,193000,693633550,39550,39550,39550,39550,0
|
|
20231017,192900,693633550,39550,39550,39550,39550,0
|
|
20231017,192800,693633550,39550,39550,39550,39550,0
|
|
20231017,192700,693633550,39550,39550,39550,39550,0
|
|
20231017,192600,693633550,39550,39550,39550,39550,0
|
|
20231017,192500,693633550,39550,39550,39550,39550,0
|
|
20231017,192400,693633550,39550,39550,39550,39550,0
|
|
20231017,192300,693633550,39550,39550,39550,39550,0
|
|
20231017,192200,693633550,39550,39550,39550,39550,0
|
|
20231017,192100,693633550,39550,39550,39550,39550,0
|
|
20231017,192000,693633550,39550,39550,39550,39550,0
|
|
20231017,191900,693633550,39550,39550,39550,39550,0
|
|
20231017,191800,693633550,39550,39550,39550,39550,0
|
|
20231017,191700,693633550,39550,39550,39550,39550,0
|
|
20231017,191600,693633550,39550,39550,39550,39550,0
|
|
20231017,191500,693633550,39550,39550,39550,39550,0
|
|
20231017,191400,693633550,39550,39550,39550,39550,0
|
|
20231017,191300,693633550,39550,39550,39550,39550,0
|
|
20231017,191200,693633550,39550,39550,39550,39550,0
|
|
20231017,191100,693633550,39550,39550,39550,39550,0
|
|
20231017,191000,693633550,39550,39550,39550,39550,0
|
|
20231017,190900,693633550,39550,39550,39550,39550,0
|
|
20231017,190800,693633550,39550,39550,39550,39550,0
|
|
20231017,190700,693633550,39550,39550,39550,39550,1107
|
|
20231017,190600,693633550,39550,39550,39550,39550,0
|
|
20231017,190500,693633550,39550,39550,39550,39550,0
|
|
20231017,190400,693633550,39550,39550,39550,39550,0
|
|
20231017,190300,693633550,39550,39550,39550,39550,0
|
|
20231017,190200,693633550,39550,39550,39550,39550,0
|
|
20231017,190100,693633550,39550,39550,39550,39550,0
|
|
20231017,190000,693633550,39550,39550,39550,39550,0
|
|
20231017,185900,693633550,39550,39550,39550,39550,0
|
|
20231017,185800,693633550,39550,39550,39550,39550,0
|
|
20231017,185700,693633550,39550,39550,39550,39550,0
|
|
20231017,185600,693633550,39550,39550,39550,39550,0
|
|
20231017,185500,693633550,39550,39550,39550,39550,0
|
|
20231017,185400,693633550,39550,39550,39550,39550,0
|
|
20231017,185300,693633550,39550,39550,39550,39550,0
|
|
20231017,185200,693633550,39550,39550,39550,39550,0
|
|
20231017,185100,693633550,39550,39550,39550,39550,0
|
|
20231017,185000,693633550,39550,39550,39550,39550,0
|
|
20231017,184900,693633550,39550,39550,39550,39550,0
|
|
20231017,184800,693633550,39550,39550,39550,39550,0
|
|
20231017,184700,693633550,39550,39550,39550,39550,0
|
|
20231017,184600,693633550,39550,39550,39550,39550,0
|
|
20231017,184500,693633550,39550,39550,39550,39550,0
|
|
20231017,184400,693633550,39550,39550,39550,39550,0
|
|
20231017,184300,693633550,39550,39550,39550,39550,0
|
|
20231017,184200,693633550,39550,39550,39550,39550,0
|
|
20231017,184100,693633550,39550,39550,39550,39550,0
|
|
20231017,184000,693633550,39550,39550,39550,39550,0
|
|
20231017,183900,693633550,39550,39550,39550,39550,0
|
|
20231017,183800,693633550,39550,39550,39550,39550,0
|
|
20231017,183700,693633550,39550,39550,39550,39550,1107
|
|
20231017,183600,693633550,39550,39550,39550,39550,0
|
|
20231017,183500,693633550,39550,39550,39550,39550,0
|
|
20231017,183400,693633550,39550,39550,39550,39550,0
|
|
20231017,183300,693633550,39550,39550,39550,39550,0
|
|
20231017,183200,693633550,39550,39550,39550,39550,0
|
|
20231017,183100,693633550,39550,39550,39550,39550,0
|
|
20231017,183000,693633550,39550,39550,39550,39550,0
|
|
20231017,182900,693633550,39550,39550,39550,39550,0
|
|
20231017,182800,693633550,39550,39550,39550,39550,0
|
|
20231017,182700,693633550,39550,39550,39550,39550,0
|
|
20231017,182600,693633550,39550,39550,39550,39550,0
|
|
20231017,182500,693633550,39550,39550,39550,39550,0
|
|
20231017,182400,693633550,39550,39550,39550,39550,0
|
|
20231017,182300,693633550,39550,39550,39550,39550,0
|
|
20231017,182200,693633550,39550,39550,39550,39550,0
|
|
20231017,182100,693633550,39550,39550,39550,39550,0
|
|
20231017,182000,693633550,39550,39550,39550,39550,0
|
|
20231017,181900,693633550,39550,39550,39550,39550,0
|
|
20231017,181800,693633550,39550,39550,39550,39550,0
|
|
20231017,181700,693633550,39550,39550,39550,39550,0
|
|
20231017,181600,693633550,39550,39550,39550,39550,0
|
|
20231017,181500,693633550,39550,39550,39550,39550,0
|
|
20231017,181400,693633550,39550,39550,39550,39550,0
|
|
20231017,181300,693633550,39550,39550,39550,39550,0
|
|
20231017,181200,693633550,39550,39550,39550,39550,0
|
|
20231017,181100,693633550,39550,39550,39550,39550,0
|
|
20231017,181000,693633550,39550,39550,39550,39550,0
|
|
20231017,180900,693633550,39550,39550,39550,39550,0
|
|
20231017,180800,693633550,39550,39550,39550,39550,0
|
|
20231017,180700,693633550,39550,39550,39550,39550,1107
|
|
20231017,180600,693633550,39550,39550,39550,39550,0
|
|
20231017,180500,693633550,39550,39550,39550,39550,0
|
|
20231017,180400,693633550,39550,39550,39550,39550,0
|
|
20231017,180300,693633550,39550,39550,39550,39550,0
|
|
20231017,180200,693633550,39550,39550,39550,39550,0
|
|
20231017,180100,693633550,39550,39550,39550,39550,0
|
|
20231017,180000,693633550,39550,39550,39550,39550,0
|
|
20231017,175900,693633550,39550,39550,39550,39550,0
|
|
20231017,175800,693633550,39550,39550,39550,39550,0
|
|
20231017,175700,693633550,39550,39550,39550,39550,0
|
|
20231017,175600,693633550,39550,39550,39550,39550,0
|
|
20231017,175500,693633550,39550,39550,39550,39550,0
|
|
20231017,175400,693633550,39550,39550,39550,39550,0
|
|
20231017,175300,693633550,39550,39550,39550,39550,0
|
|
20231017,175200,693633550,39550,39550,39550,39550,0
|
|
20231017,175100,693633550,39550,39550,39550,39550,0
|
|
20231017,175000,693633550,39550,39550,39550,39550,0
|
|
20231017,174900,693633550,39550,39550,39550,39550,0
|
|
20231017,174800,693633550,39550,39550,39550,39550,0
|
|
20231017,174700,693633550,39550,39550,39550,39550,0
|
|
20231017,174600,693633550,39550,39550,39550,39550,0
|
|
20231017,174500,693633550,39550,39550,39550,39550,0
|
|
20231017,174400,693633550,39550,39550,39550,39550,0
|
|
20231017,174300,693633550,39550,39550,39550,39550,0
|
|
20231017,174200,693633550,39550,39550,39550,39550,0
|
|
20231017,174100,693633550,39550,39550,39550,39550,0
|
|
20231017,174000,693633550,39550,39550,39550,39550,0
|
|
20231017,173900,693633550,39550,39550,39550,39550,0
|
|
20231017,173800,693633550,39550,39550,39550,39550,0
|
|
20231017,173700,693633550,39550,39550,39550,39550,1107
|
|
20231017,173600,693633550,39550,39550,39550,39550,0
|
|
20231017,173500,693633550,39550,39550,39550,39550,0
|
|
20231017,173400,693633550,39550,39550,39550,39550,0
|
|
20231017,173300,693633550,39550,39550,39550,39550,0
|
|
20231017,173200,693633550,39550,39550,39550,39550,0
|
|
20231017,173100,693633550,39550,39550,39550,39550,0
|
|
20231017,173000,693633550,39550,39550,39550,39550,0
|
|
20231017,172900,693633550,39550,39550,39550,39550,0
|
|
20231017,172800,693633550,39550,39550,39550,39550,0
|
|
20231017,172700,693633550,39550,39550,39550,39550,0
|
|
20231017,172600,693633550,39550,39550,39550,39550,0
|
|
20231017,172500,693633550,39550,39550,39550,39550,0
|
|
20231017,172400,693633550,39550,39550,39550,39550,0
|
|
20231017,172300,693633550,39550,39550,39550,39550,0
|
|
20231017,172200,693633550,39550,39550,39550,39550,0
|
|
20231017,172100,693633550,39550,39550,39550,39550,0
|
|
20231017,172000,693633550,39550,39550,39550,39550,0
|
|
20231017,171900,693633550,39550,39550,39550,39550,0
|
|
20231017,171800,693633550,39550,39550,39550,39550,0
|
|
20231017,171700,693633550,39550,39550,39550,39550,0
|
|
20231017,171600,693633550,39550,39550,39550,39550,0
|
|
20231017,171500,693633550,39550,39550,39550,39550,0
|
|
20231017,171400,693633550,39550,39550,39550,39550,0
|
|
20231017,171300,693633550,39550,39550,39550,39550,0
|
|
20231017,171200,693633550,39550,39550,39550,39550,0
|
|
20231017,171100,693633550,39550,39550,39550,39550,0
|
|
20231017,171000,693633550,39550,39550,39550,39550,0
|
|
20231017,170900,693633550,39550,39550,39550,39550,0
|
|
20231017,170800,693633550,39550,39550,39550,39550,0
|
|
20231017,170700,693633550,39550,39550,39550,39550,1107
|
|
20231017,170600,693633550,39550,39550,39550,39550,0
|
|
20231017,170500,693633550,39550,39550,39550,39550,0
|
|
20231017,170400,693633550,39550,39550,39550,39550,0
|
|
20231017,170300,693633550,39550,39550,39550,39550,0
|
|
20231017,170200,693633550,39550,39550,39550,39550,0
|
|
20231017,170100,693633550,39550,39550,39550,39550,0
|
|
20231017,170000,693633550,39550,39550,39550,39550,0
|
|
20231017,165900,693633550,39550,39550,39550,39550,0
|
|
20231017,165800,693633550,39550,39550,39550,39550,0
|
|
20231017,165700,693633550,39550,39550,39550,39550,0
|
|
20231017,165600,693633550,39550,39550,39550,39550,0
|
|
20231017,165500,693633550,39550,39550,39550,39550,0
|
|
20231017,165400,693633550,39550,39550,39550,39550,0
|
|
20231017,165300,693633550,39550,39550,39550,39550,0
|
|
20231017,165200,693633550,39550,39550,39550,39550,0
|
|
20231017,165100,693633550,39550,39550,39550,39550,0
|
|
20231017,165000,693633550,39550,39550,39550,39550,0
|
|
20231017,164900,693633550,39550,39550,39550,39550,0
|
|
20231017,164800,693633550,39550,39550,39550,39550,0
|
|
20231017,164700,693633550,39550,39550,39550,39550,0
|
|
20231017,164600,693633550,39550,39550,39550,39550,0
|
|
20231017,164500,693633550,39550,39550,39550,39550,0
|
|
20231017,164400,693633550,39550,39550,39550,39550,0
|
|
20231017,164300,693633550,39550,39550,39550,39550,0
|
|
20231017,164200,693633550,39550,39550,39550,39550,0
|
|
20231017,164100,693633550,39550,39550,39550,39550,0
|
|
20231017,164000,693633550,39550,39550,39550,39550,0
|
|
20231017,163900,693633550,39550,39550,39550,39550,0
|
|
20231017,163800,693633550,39550,39550,39550,39550,0
|
|
20231017,163700,693633550,39550,39550,39550,39550,1107
|
|
20231017,163600,693633550,39550,39550,39550,39550,0
|
|
20231017,163500,693633550,39550,39550,39550,39550,0
|
|
20231017,163400,693633550,39550,39550,39550,39550,0
|
|
20231017,163300,693633550,39550,39550,39550,39550,0
|
|
20231017,163200,693633550,39550,39550,39550,39550,0
|
|
20231017,163100,693633550,39550,39550,39550,39550,0
|
|
20231017,163000,693633550,39550,39550,39550,39550,0
|
|
20231017,162900,693633550,39550,39550,39550,39550,0
|
|
20231017,162800,693633550,39550,39550,39550,39550,0
|
|
20231017,162700,693633550,39550,39550,39550,39550,0
|
|
20231017,162600,693633550,39550,39550,39550,39550,0
|
|
20231017,162500,693633550,39550,39550,39550,39550,0
|
|
20231017,162400,693633550,39550,39550,39550,39550,0
|
|
20231017,162300,693633550,39550,39550,39550,39550,0
|
|
20231017,162200,693633550,39550,39550,39550,39550,0
|
|
20231017,162100,693633550,39550,39550,39550,39550,0
|
|
20231017,162000,693633550,39550,39550,39550,39550,0
|
|
20231017,161900,693633550,39550,39550,39550,39550,0
|
|
20231017,161800,693633550,39550,39550,39550,39550,0
|
|
20231017,161700,693633550,39550,39550,39550,39550,0
|
|
20231017,161600,693633550,39550,39550,39550,39550,0
|
|
20231017,161500,693633550,39550,39550,39550,39550,0
|
|
20231017,161400,693633550,39550,39550,39550,39550,0
|
|
20231017,161300,693633550,39550,39550,39550,39550,0
|
|
20231017,161200,693633550,39550,39550,39550,39550,0
|
|
20231017,161100,693633550,39550,39550,39550,39550,0
|
|
20231017,161000,693633550,39550,39550,39550,39550,0
|
|
20231017,160900,693633550,39550,39550,39550,39550,0
|
|
20231017,160800,693633550,39550,39550,39550,39550,0
|
|
20231017,160700,693633550,39550,39550,39550,39550,1107
|
|
20231017,160600,693633550,39550,39550,39550,39550,0
|
|
20231017,160500,693633550,39550,39550,39550,39550,0
|
|
20231017,160400,693633550,39550,39550,39550,39550,0
|
|
20231017,160300,693633550,39550,39550,39550,39550,0
|
|
20231017,160200,693633550,39550,39550,39550,39550,0
|
|
20231017,160100,693633550,39550,39550,39550,39550,0
|
|
20231017,160000,693633550,39550,39550,39550,39550,0
|
|
20231017,155900,693633550,39550,39550,39550,39550,0
|
|
20231017,155800,693633550,39550,39550,39550,39550,0
|
|
20231017,155700,693633550,39550,39550,39550,39550,0
|
|
20231017,155600,693633550,39550,39550,39550,39550,0
|
|
20231017,155500,693633550,39550,39550,39550,39550,0
|
|
20231017,155400,693633550,39550,39550,39550,39550,0
|
|
20231017,155300,693633550,39550,39550,39550,39550,0
|
|
20231017,155200,693633550,39550,39550,39550,39550,0
|
|
20231017,155100,693633550,39550,39550,39550,39550,0
|
|
20231017,155000,693633550,39550,39550,39550,39550,0
|
|
20231017,154900,693633550,39550,39550,39550,39550,0
|
|
20231017,154800,693633550,39550,39550,39550,39550,0
|
|
20231017,154700,693633550,39550,39550,39550,39550,0
|
|
20231017,154600,693633550,39550,39550,39550,39550,0
|
|
20231017,154500,693633550,39550,39550,39550,39550,0
|
|
20231017,154400,693633550,39550,39550,39550,39550,0
|
|
20231017,154300,693633550,39550,39550,39550,39550,0
|
|
20231017,154200,693633550,39550,39550,39550,39550,0
|
|
20231017,154100,693633550,39550,39550,39550,39550,0
|
|
20231017,154000,693633550,39550,39550,39550,39550,0
|
|
20231017,153900,693633550,39550,39550,39550,39550,0
|
|
20231017,153800,693633550,39550,39550,39550,39550,0
|
|
20231017,153700,693633550,39550,39550,39550,39550,1107
|
|
20231017,153600,693633550,39550,39550,39550,39550,0
|
|
20231017,153500,693633550,39550,39550,39550,39550,0
|
|
20231017,153400,693633550,39550,39550,39550,39550,0
|
|
20231017,153300,693633550,39550,39550,39550,39550,0
|
|
20231017,153200,693633550,39550,39550,39550,39550,0
|
|
20231017,153100,693633550,39550,39550,39550,39550,0
|
|
20231017,153000,693633550,39550,39550,39550,39550,1107
|
|
20231017,152900,649851700,39600,39600,39600,39600,0
|
|
20231017,152800,649851700,39600,39600,39600,39600,0
|
|
20231017,152700,649851700,39600,39600,39600,39600,0
|
|
20231017,152600,649851700,39600,39600,39600,39600,0
|
|
20231017,152500,649851700,39600,39600,39600,39600,0
|
|
20231017,152400,649851700,39600,39600,39600,39600,0
|
|
20231017,152300,649851700,39600,39600,39600,39600,0
|
|
20231017,152200,649851700,39600,39600,39600,39600,0
|
|
20231017,152100,649851700,39600,39600,39600,39600,0
|
|
20231017,152000,649851700,39600,39600,39600,39600,0
|
|
20231017,151900,649851700,39600,39650,39650,39600,30
|
|
20231017,151800,648662600,39650,39650,39650,39650,11
|
|
20231017,151700,648226450,39650,39450,39700,39450,171
|
|
20231017,151600,641474650,39400,39450,39450,39400,22
|
|
20231017,151500,640606800,39450,39450,39450,39400,48
|
|
20231017,151400,638714750,39400,39400,39450,39400,35
|
|
20231017,151300,637335700,39400,39400,39450,39400,30
|
|
20231017,151200,636153650,39450,39400,39450,39400,42
|
|
20231017,151100,634498650,39400,39450,39450,39400,34
|
|
20231017,151000,633158250,39450,39450,39500,39450,67
|
|
20231017,150900,630514900,39500,39500,39500,39450,224
|
|
20231017,150800,621669200,39500,39500,39550,39500,33
|
|
20231017,150700,620365650,39500,39500,39500,39500,33
|
|
20231017,150600,619062150,39500,39500,39550,39500,39
|
|
20231017,150500,617521550,39500,39500,39550,39500,15
|
|
20231017,150400,616929000,39500,39500,39500,39500,3
|
|
20231017,150300,616810500,39500,39550,39550,39500,5
|
|
20231017,150200,616612800,39550,39550,39550,39550,54
|
|
20231017,150100,614477100,39500,39500,39500,39500,5
|
|
20231017,150000,614279600,39500,39500,39550,39500,152
|
|
20231017,145900,608268400,39500,39500,39500,39500,3
|
|
20231017,145800,608149900,39500,39500,39500,39500,4
|
|
20231017,145700,607991900,39500,39500,39500,39500,3
|
|
20231017,145600,607873400,39500,39500,39500,39500,6
|
|
20231017,145500,607636400,39550,39500,39550,39500,4
|
|
20231017,145400,607478300,39500,39500,39550,39500,11
|
|
20231017,145300,607043550,39550,39550,39550,39500,12
|
|
20231017,145200,606569050,39550,39500,39550,39500,11
|
|
20231017,145100,606134350,39500,39550,39550,39500,8
|
|
20231017,145000,605818200,39550,39500,39550,39500,5
|
|
20231017,144900,605620600,39550,39550,39550,39500,114
|
|
20231017,144800,601112200,39500,39550,39550,39500,170
|
|
20231017,144700,594388900,39500,39500,39550,39500,48
|
|
20231017,144600,592490800,39500,39500,39500,39500,3
|
|
20231017,144500,592372300,39500,39550,39550,39500,5
|
|
20231017,144400,592174750,39500,39550,39550,39500,3
|
|
20231017,144300,592056200,39500,39500,39500,39500,10
|
|
20231017,144200,591661200,39500,39500,39500,39500,2
|
|
20231017,144100,591582200,39500,39500,39500,39500,3
|
|
20231017,144000,591463700,39500,39500,39500,39500,9
|
|
20231017,143900,591108200,39500,39500,39550,39500,25
|
|
20231017,143800,590120600,39500,39500,39500,39500,6
|
|
20231017,143700,589883600,39500,39500,39550,39500,7
|
|
20231017,143600,589607000,39500,39500,39500,39500,4
|
|
20231017,143500,589449000,39500,39550,39550,39500,7
|
|
20231017,143400,589172250,39550,39500,39550,39500,9
|
|
20231017,143300,588816500,39600,39500,39600,39500,14
|
|
20231017,143200,588263400,39500,39550,39550,39500,45
|
|
20231017,143100,586483800,39500,39500,39500,39500,1
|
|
20231017,143000,586444300,39500,39500,39500,39500,2
|
|
20231017,142900,586365300,39500,39500,39500,39500,0
|
|
20231017,142800,586365300,39500,39500,39500,39500,1
|
|
20231017,142700,586325800,39550,39550,39550,39550,14
|
|
20231017,142600,585772100,39500,39550,39550,39500,3
|
|
20231017,142500,585653550,39550,39500,39550,39500,215
|
|
20231017,142400,577150350,39550,39550,39550,39550,1
|
|
20231017,142300,577110800,39500,39550,39550,39500,3
|
|
20231017,142200,576992250,39500,39500,39500,39500,0
|
|
20231017,142100,576992250,39500,39500,39500,39500,10
|
|
20231017,142000,576597250,39500,39500,39500,39500,3
|
|
20231017,141900,576478750,39500,39500,39500,39500,1
|
|
20231017,141800,576439250,39550,39500,39550,39500,20
|
|
20231017,141700,575648300,39500,39500,39500,39500,0
|
|
20231017,141600,575648300,39500,39500,39500,39500,1
|
|
20231017,141500,575608800,39500,39500,39500,39500,3
|
|
20231017,141400,575490300,39500,39550,39550,39500,2
|
|
20231017,141300,575411250,39550,39550,39550,39550,0
|
|
20231017,141200,575411250,39550,39550,39550,39550,11
|
|
20231017,141100,574976200,39500,39550,39550,39500,3
|
|
20231017,141000,574857600,39550,39500,39550,39500,15
|
|
20231017,140900,574264400,39500,39500,39500,39500,2
|
|
20231017,140800,574185400,39500,39500,39500,39500,2
|
|
20231017,140700,574106400,39500,39500,39500,39500,0
|
|
20231017,140600,574106400,39500,39500,39500,39500,1
|
|
20231017,140500,574066900,39550,39550,39550,39550,25
|
|
20231017,140400,573078150,39550,39550,39550,39550,1
|
|
20231017,140300,573038600,39500,39500,39500,39500,5
|
|
20231017,140200,572841100,39500,39500,39500,39500,0
|
|
20231017,140100,572841100,39500,39500,39550,39500,16
|
|
20231017,140000,572208450,39500,39500,39500,39500,1
|
|
20231017,135900,572168950,39500,39500,39500,39500,40
|
|
20231017,135800,570588950,39550,39550,39550,39500,133
|
|
20231017,135700,565328850,39550,39500,39550,39500,327
|
|
20231017,135600,552396450,39550,39550,39550,39550,1
|
|
20231017,135500,552356900,39500,39500,39500,39500,2
|
|
20231017,135400,552277900,39550,39550,39550,39550,1
|
|
20231017,135300,552238350,39550,39550,39550,39550,59
|
|
20231017,135200,549904900,39500,39550,39550,39500,94
|
|
20231017,135100,546187350,39500,39550,39550,39500,3
|
|
20231017,135000,546068750,39550,39550,39550,39500,292
|
|
20231017,134900,534520200,39550,39550,39550,39550,0
|
|
20231017,134800,534520200,39550,39550,39550,39550,1
|
|
20231017,134700,534480650,39550,39550,39550,39550,0
|
|
20231017,134600,534480650,39550,39550,39550,39550,5
|
|
20231017,134500,534282900,39550,39550,39550,39550,0
|
|
20231017,134400,534282900,39550,39550,39550,39550,1
|
|
20231017,134300,534243350,39600,39550,39600,39550,2
|
|
20231017,134200,534164200,39550,39550,39550,39550,0
|
|
20231017,134100,534164200,39550,39550,39550,39550,4
|
|
20231017,134000,534006000,39550,39550,39550,39550,1
|
|
20231017,133900,533966450,39600,39600,39600,39600,1
|
|
20231017,133800,533926850,39600,39550,39600,39550,8
|
|
20231017,133700,533610100,39550,39600,39600,39550,3
|
|
20231017,133600,533491350,39600,39600,39600,39600,0
|
|
20231017,133500,533491350,39600,39550,39600,39550,10
|
|
20231017,133400,533095600,39600,39600,39600,39600,0
|
|
20231017,133300,533095600,39600,39600,39600,39600,4
|
|
20231017,133200,532937200,39550,39550,39550,39550,1
|
|
20231017,133100,532897650,39550,39550,39550,39550,1
|
|
20231017,133000,532858100,39550,39550,39550,39550,0
|
|
20231017,132900,532858100,39550,39700,39700,39550,3
|
|
20231017,132800,532739300,39600,39600,39600,39600,0
|
|
20231017,132700,532739300,39600,39600,39600,39600,0
|
|
20231017,132600,532739300,39600,39600,39600,39600,0
|
|
20231017,132500,532739300,39600,39600,39600,39600,291
|
|
20231017,132400,521215700,39550,39550,39550,39550,3
|
|
20231017,132300,521097050,39600,39600,39600,39600,1
|
|
20231017,132200,521057450,39600,39600,39600,39600,1
|
|
20231017,132100,521017850,39600,39600,39600,39600,0
|
|
20231017,132000,521017850,39600,39600,39600,39600,0
|
|
20231017,131900,521017850,39600,39600,39600,39600,16
|
|
20231017,131800,520384250,39550,39600,39600,39550,4
|
|
20231017,131700,520226000,39600,39600,39600,39600,0
|
|
20231017,131600,520226000,39600,39600,39600,39600,0
|
|
20231017,131500,520226000,39600,39600,39600,39600,0
|
|
20231017,131400,520226000,39600,39600,39600,39600,0
|
|
20231017,131300,520226000,39600,39600,39600,39600,3
|
|
20231017,131200,520107200,39600,39550,39600,39550,4
|
|
20231017,131100,519948950,39550,39550,39550,39550,55
|
|
20231017,131000,517773700,39550,39550,39550,39550,0
|
|
20231017,130900,517773700,39550,39600,39600,39550,15
|
|
20231017,130800,517179800,39600,39600,39600,39600,1
|
|
20231017,130700,517140200,39600,39600,39650,39600,27
|
|
20231017,130600,516070950,39650,39650,39650,39650,0
|
|
20231017,130500,516070950,39650,39650,39650,39650,0
|
|
20231017,130400,516070950,39650,39650,39650,39650,0
|
|
20231017,130300,516070950,39650,39650,39650,39650,0
|
|
20231017,130200,516070950,39650,39650,39650,39650,1
|
|
20231017,130100,516031300,39600,39600,39600,39600,2
|
|
20231017,130000,515952100,39650,39650,39650,39650,1
|
|
20231017,125900,515912450,39600,39600,39600,39600,14
|
|
20231017,125800,515358050,39600,39600,39600,39600,0
|
|
20231017,125700,515358050,39600,39600,39600,39600,0
|
|
20231017,125600,515358050,39600,39550,39600,39550,2
|
|
20231017,125500,515278900,39550,39600,39600,39550,18
|
|
20231017,125400,514566900,39700,39700,39700,39700,0
|
|
20231017,125300,514566900,39700,39700,39700,39700,0
|
|
20231017,125200,514566900,39700,39700,39700,39700,1
|
|
20231017,125100,514527200,39550,39550,39550,39550,39
|
|
20231017,125000,512984750,39550,39550,39550,39550,3
|
|
20231017,124900,512866100,39550,39550,39550,39550,4
|
|
20231017,124800,512707900,39550,39650,39650,39550,65
|
|
20231017,124700,510132600,39650,39650,39650,39650,0
|
|
20231017,124600,510132600,39650,39700,39700,39650,70
|
|
20231017,124500,507357050,39650,39600,39650,39600,74
|
|
20231017,124400,504426550,39550,39600,39600,39550,16
|
|
20231017,124300,503793350,39500,39600,39600,39500,590
|
|
20231017,124200,480448400,39650,39650,39650,39650,36
|
|
20231017,124100,479021000,39650,39750,39750,39650,171
|
|
20231017,124000,472236550,39750,39750,39750,39750,0
|
|
20231017,123900,472236550,39750,39750,39750,39750,0
|
|
20231017,123800,472236550,39750,39750,39750,39750,2
|
|
20231017,123700,472157050,39800,39800,39800,39800,7
|
|
20231017,123600,471878450,39800,39800,39800,39800,20
|
|
20231017,123500,471082450,39800,39800,39800,39800,1
|
|
20231017,123400,471042650,39800,39800,39800,39800,0
|
|
20231017,123300,471042650,39800,39750,39800,39750,6
|
|
20231017,123200,470804000,39800,39800,39800,39800,0
|
|
20231017,123100,470804000,39800,39750,39800,39750,6
|
|
20231017,123000,470565450,39750,39750,39750,39700,24
|
|
20231017,122900,469612150,39750,39750,39750,39750,13
|
|
20231017,122800,469095400,39750,39750,39750,39750,19
|
|
20231017,122700,468340150,39750,39750,39750,39750,7
|
|
20231017,122600,468061900,39850,39850,39850,39850,6
|
|
20231017,122500,467822800,39900,39750,39900,39750,191
|
|
20231017,122400,460214150,39750,39750,39750,39750,113
|
|
20231017,122300,455722400,39700,39650,39700,39650,160
|
|
20231017,122200,449374900,39600,39600,39600,39600,119
|
|
20231017,122100,444662500,39600,39600,39600,39600,18
|
|
20231017,122000,443949700,39700,39550,39700,39550,1040
|
|
20231017,121900,402791500,39550,39550,39550,39550,0
|
|
20231017,121800,402791500,39550,39550,39550,39550,128
|
|
20231017,121700,397729100,39550,39550,39550,39550,0
|
|
20231017,121600,397729100,39550,39550,39550,39550,2
|
|
20231017,121500,397650000,39550,39550,39550,39550,13
|
|
20231017,121400,397135850,39600,39600,39600,39600,0
|
|
20231017,121300,397135850,39600,39600,39600,39600,1
|
|
20231017,121200,397096250,39600,39600,39600,39600,0
|
|
20231017,121100,397096250,39600,39600,39600,39600,1
|
|
20231017,121000,397056650,39550,39550,39550,39550,3
|
|
20231017,120900,396938000,39550,39550,39550,39550,0
|
|
20231017,120800,396938000,39550,39550,39550,39550,0
|
|
20231017,120700,396938000,39550,39550,39550,39550,0
|
|
20231017,120600,396938000,39550,39550,39550,39550,49
|
|
20231017,120500,395000050,39600,39600,39600,39600,21
|
|
20231017,120400,394168450,39600,39600,39600,39600,30
|
|
20231017,120300,392980450,39600,39600,39600,39600,14
|
|
20231017,120200,392426050,39650,39650,39650,39650,1
|
|
20231017,120100,392386400,39650,39650,39650,39650,1
|
|
20231017,120000,392346750,39650,39650,39650,39650,126
|
|
20231017,115900,387350850,39650,39650,39650,39650,3
|
|
20231017,115800,387231900,39700,39700,39700,39700,0
|
|
20231017,115700,387231900,39700,39700,39700,39700,0
|
|
20231017,115600,387231900,39700,39700,39700,39700,0
|
|
20231017,115500,387231900,39700,39650,39700,39650,39
|
|
20231017,115400,385685050,39650,39650,39650,39650,21
|
|
20231017,115300,384852400,39650,39650,39650,39650,3
|
|
20231017,115200,384733450,39700,39700,39700,39700,21
|
|
20231017,115100,383899750,39700,39700,39700,39700,0
|
|
20231017,115000,383899750,39700,39700,39700,39700,1
|
|
20231017,114900,383860050,39650,39650,39650,39650,0
|
|
20231017,114800,383860050,39650,39650,39650,39650,3
|
|
20231017,114700,383741100,39650,39650,39650,39650,0
|
|
20231017,114600,383741100,39650,39650,39650,39650,0
|
|
20231017,114500,383741100,39650,39650,39650,39650,0
|
|
20231017,114400,383741100,39650,39650,39650,39650,26
|
|
20231017,114300,382710200,39650,39650,39650,39650,0
|
|
20231017,114200,382710200,39650,39650,39650,39650,49
|
|
20231017,114100,380767350,39650,39650,39700,39650,232
|
|
20231017,114000,371566650,39700,39700,39700,39700,1
|
|
20231017,113900,371526950,39650,39650,39650,39650,0
|
|
20231017,113800,371526950,39650,39650,39650,39650,0
|
|
20231017,113700,371526950,39650,39650,39650,39650,2
|
|
20231017,113600,371447650,39650,39650,39700,39650,92
|
|
20231017,113500,367799500,39650,39550,39650,39550,537
|
|
20231017,113400,346556250,39500,39500,39500,39500,0
|
|
20231017,113300,346556250,39500,39500,39500,39500,0
|
|
20231017,113200,346556250,39500,39500,39500,39500,0
|
|
20231017,113100,346556250,39500,39500,39500,39500,2
|
|
20231017,113000,346477250,39550,39550,39550,39550,4
|
|
20231017,112900,346319050,39550,39500,39550,39500,1660
|
|
20231017,112800,280695900,39400,39400,39400,39400,0
|
|
20231017,112700,280695900,39400,39400,39400,39400,0
|
|
20231017,112600,280695900,39400,39400,39400,39400,0
|
|
20231017,112500,280695900,39400,39400,39400,39400,2
|
|
20231017,112400,280617100,39450,39400,39450,39350,300
|
|
20231017,112300,268791100,39350,39350,39350,39350,0
|
|
20231017,112200,268791100,39350,39350,39350,39350,0
|
|
20231017,112100,268791100,39350,39350,39350,39350,4
|
|
20231017,112000,268633700,39350,39350,39350,39350,0
|
|
20231017,111900,268633700,39350,39350,39350,39350,63
|
|
20231017,111800,266154650,39300,39300,39300,39300,0
|
|
20231017,111700,266154650,39300,39300,39300,39300,0
|
|
20231017,111600,266154650,39300,39300,39300,39300,0
|
|
20231017,111500,266154650,39300,39300,39300,39300,0
|
|
20231017,111400,266154650,39300,39300,39300,39300,4
|
|
20231017,111300,265997450,39300,39350,39350,39300,258
|
|
20231017,111200,255845900,39350,39400,39400,39350,102
|
|
20231017,111100,251828350,39400,39400,39400,39400,51
|
|
20231017,111000,249818950,39400,39400,39400,39400,340
|
|
20231017,110900,236422950,39400,39400,39400,39400,0
|
|
20231017,110800,236422950,39400,39450,39450,39400,17
|
|
20231017,110700,235752450,39450,39450,39450,39450,17
|
|
20231017,110600,235081800,39450,39450,39450,39450,0
|
|
20231017,110500,235081800,39450,39450,39450,39450,330
|
|
20231017,110400,222063300,39500,39500,39500,39500,3
|
|
20231017,110300,221944800,39450,39450,39450,39450,0
|
|
20231017,110200,221944800,39450,39450,39450,39450,2
|
|
20231017,110100,221865900,39500,39500,39500,39500,7
|
|
20231017,110000,221589400,39450,39450,39450,39450,0
|
|
20231017,105900,221589400,39450,39450,39450,39450,0
|
|
20231017,105800,221589400,39450,39450,39450,39450,0
|
|
20231017,105700,221589400,39450,39450,39450,39450,68
|
|
20231017,105600,218906800,39450,39450,39450,39450,0
|
|
20231017,105500,218906800,39450,39450,39450,39450,1
|
|
20231017,105400,218867350,39450,39450,39450,39450,0
|
|
20231017,105300,218867350,39450,39450,39450,39450,0
|
|
20231017,105200,218867350,39450,39450,39450,39450,0
|
|
20231017,105100,218867350,39450,39450,39450,39450,3
|
|
20231017,105000,218749000,39450,39450,39450,39450,0
|
|
20231017,104900,218749000,39450,39450,39450,39450,257
|
|
20231017,104800,208610350,39450,39450,39450,39450,140
|
|
20231017,104700,203087350,39450,39450,39450,39450,3
|
|
20231017,104600,202969000,39450,39450,39450,39450,3
|
|
20231017,104500,202850650,39400,39400,39400,39400,3
|
|
20231017,104400,202732450,39450,39450,39450,39450,0
|
|
20231017,104300,202732450,39450,39450,39450,39450,5
|
|
20231017,104200,202535200,39450,39450,39450,39450,2
|
|
20231017,104100,202456300,39400,39450,39450,39400,18
|
|
20231017,104000,201746950,39400,39400,39400,39400,2
|
|
20231017,103900,201668150,39400,39400,39400,39400,0
|
|
20231017,103800,201668150,39400,39400,39400,39400,0
|
|
20231017,103700,201668150,39400,39400,39400,39400,0
|
|
20231017,103600,201668150,39400,39400,39400,39400,0
|
|
20231017,103500,201668150,39400,39400,39400,39400,0
|
|
20231017,103400,201668150,39400,39400,39400,39400,42
|
|
20231017,103300,200013350,39400,39400,39400,39400,0
|
|
20231017,103200,200013350,39400,39400,39400,39400,0
|
|
20231017,103100,200013350,39400,39400,39400,39400,0
|
|
20231017,103000,200013350,39400,39400,39400,39400,0
|
|
20231017,102900,200013350,39400,39450,39450,39400,19
|
|
20231017,102800,199264500,39450,39450,39450,39450,73
|
|
20231017,102700,196384650,39400,39400,39400,39400,79
|
|
20231017,102600,193272050,39450,39450,39450,39450,5
|
|
20231017,102500,193074800,39500,39500,39500,39500,0
|
|
20231017,102400,193074800,39500,39500,39500,39500,5
|
|
20231017,102300,192877300,39500,39500,39500,39500,0
|
|
20231017,102200,192877300,39500,39500,39500,39500,0
|
|
20231017,102100,192877300,39500,39500,39500,39500,173
|
|
20231017,102000,186043800,39550,39550,39550,39550,0
|
|
20231017,101900,186043800,39550,39550,39550,39550,10
|
|
20231017,101800,185648300,39550,39550,39550,39550,25
|
|
20231017,101700,184659550,39600,39550,39600,39550,270
|
|
20231017,101600,173973050,39550,39500,39550,39500,250
|
|
20231017,101500,164097600,39500,39500,39500,39500,10
|
|
20231017,101400,163702600,39500,39500,39500,39500,0
|
|
20231017,101300,163702600,39500,39400,39500,39400,436
|
|
20231017,101200,146521900,39400,39400,39400,39400,0
|
|
20231017,101100,146521900,39400,39400,39400,39400,24
|
|
20231017,101000,145576300,39450,39450,39450,39450,81
|
|
20231017,100900,142380850,39450,39450,39450,39450,0
|
|
20231017,100800,142380850,39450,39450,39450,39450,0
|
|
20231017,100700,142380850,39450,39450,39450,39450,0
|
|
20231017,100600,142380850,39450,39450,39450,39450,60
|
|
20231017,100500,140013850,39350,39350,39350,39350,0
|
|
20231017,100400,140013850,39350,39350,39350,39350,0
|
|
20231017,100300,140013850,39350,39350,39350,39350,0
|
|
20231017,100200,140013850,39350,39350,39350,39350,0
|
|
20231017,100100,140013850,39350,39400,39400,39350,69
|
|
20231017,100000,137295950,39400,39400,39400,39400,17
|
|
20231017,095900,136626150,39450,39450,39450,39450,0
|
|
20231017,095800,136626150,39450,39450,39450,39450,10
|
|
20231017,095700,136231650,39450,39400,39450,39400,35
|
|
20231017,095600,134852600,39400,39400,39400,39400,0
|
|
20231017,095500,134852600,39400,39400,39400,39400,162
|
|
20231017,095400,128469800,39400,39350,39400,39350,51
|
|
20231017,095300,126462050,39400,39400,39400,39400,51
|
|
20231017,095200,124452650,39350,39450,39450,39350,122
|
|
20231017,095100,119645650,39450,39450,39450,39450,0
|
|
20231017,095000,119645650,39450,39450,39450,39450,0
|
|
20231017,094900,119645650,39450,39450,39450,39450,43
|
|
20231017,094800,117949300,39500,39500,39550,39500,323
|
|
20231017,094700,105190450,39500,39500,39500,39500,0
|
|
20231017,094600,105190450,39500,39450,39500,39450,44
|
|
20231017,094500,103453650,39450,39450,39450,39450,0
|
|
20231017,094400,103453650,39450,39450,39450,39450,5
|
|
20231017,094300,103256400,39450,39450,39450,39450,0
|
|
20231017,094200,103256400,39450,39450,39450,39450,37
|
|
20231017,094100,101796750,39400,39400,39400,39400,0
|
|
20231017,094000,101796750,39400,39400,39400,39400,0
|
|
20231017,093900,101796750,39400,39400,39400,39400,101
|
|
20231017,093800,97817350,39400,39400,39400,39400,0
|
|
20231017,093700,97817350,39400,39400,39400,39400,12
|
|
20231017,093600,97344550,39400,39400,39400,39400,0
|
|
20231017,093500,97344550,39400,39450,39450,39350,204
|
|
20231017,093400,89303300,39500,39500,39500,39500,0
|
|
20231017,093300,89303300,39500,39500,39500,39500,0
|
|
20231017,093200,89303300,39500,39500,39500,39500,13
|
|
20231017,093100,88789800,39500,39500,39500,39500,25
|
|
20231017,093000,87802300,39500,39500,39500,39500,0
|
|
20231017,092900,87802300,39500,39500,39500,39500,0
|
|
20231017,092800,87802300,39500,39500,39500,39500,0
|
|
20231017,092700,87802300,39500,39500,39500,39500,150
|
|
20231017,092600,81877300,39550,39550,39550,39550,18
|
|
20231017,092500,81165400,39600,39600,39600,39600,1
|
|
20231017,092400,81125800,39550,39550,39550,39550,44
|
|
20231017,092300,79385600,39550,39500,39550,39500,5
|
|
20231017,092200,79188000,39550,39550,39550,39550,1
|
|
20231017,092100,79148450,39550,39550,39550,39550,2
|
|
20231017,092000,79069350,39550,39550,39550,39550,39
|
|
20231017,091900,77526900,39600,39550,39600,39550,113
|
|
20231017,091800,73057250,39500,39500,39500,39500,12
|
|
20231017,091700,72583250,39500,39500,39500,39500,0
|
|
20231017,091600,72583250,39500,39500,39500,39500,0
|
|
20231017,091500,72583250,39500,39500,39500,39500,2
|
|
20231017,091400,72504250,39500,39550,39550,39500,13
|
|
20231017,091300,71990150,39450,39450,39450,39450,14
|
|
20231017,091200,71437850,39450,39450,39450,39450,165
|
|
20231017,091100,64928600,39400,39450,39450,39400,7
|
|
20231017,091000,64652750,39350,39350,39350,39350,0
|
|
20231017,090900,64652750,39350,39500,39550,39350,239
|
|
20231017,090800,55214800,39500,39550,39550,39500,238
|
|
20231017,090700,45802800,39600,39500,39600,39500,301
|
|
20231017,090600,33903200,39450,39400,39500,39400,530
|
|
20231017,090500,13002250,39300,39300,39300,39300,0
|
|
20231017,090400,13002250,39300,39300,39300,39300,0
|
|
20231017,090300,13002250,39300,39300,39300,39300,1
|
|
20231017,090200,12962950,39300,39450,39450,39300,72
|
|
20231017,090100,10128950,39250,39250,39250,39250,7
|
|
20231017,090000,9854200,39350,39450,39450,39350,250
|