677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,201400,457312600,39500,39500,39500,39500,2255
|
|
20231018,201300,457312600,39500,39500,39500,39500,0
|
|
20231018,201200,457312600,39500,39500,39500,39500,0
|
|
20231018,201100,457312600,39500,39500,39500,39500,0
|
|
20231018,201000,457312600,39500,39500,39500,39500,0
|
|
20231018,200900,457312600,39500,39500,39500,39500,0
|
|
20231018,200800,457312600,39500,39500,39500,39500,0
|
|
20231018,200700,457312600,39500,39500,39500,39500,0
|
|
20231018,200600,457312600,39500,39500,39500,39500,0
|
|
20231018,200500,457312600,39500,39500,39500,39500,0
|
|
20231018,200400,457312600,39500,39500,39500,39500,0
|
|
20231018,200300,457312600,39500,39500,39500,39500,0
|
|
20231018,200200,457312600,39500,39500,39500,39500,0
|
|
20231018,200100,457312600,39500,39500,39500,39500,0
|
|
20231018,200000,457312600,39500,39500,39500,39500,0
|
|
20231018,195900,457312600,39500,39500,39500,39500,0
|
|
20231018,195800,457312600,39500,39500,39500,39500,0
|
|
20231018,195700,457312600,39500,39500,39500,39500,0
|
|
20231018,195600,457312600,39500,39500,39500,39500,0
|
|
20231018,195500,457312600,39500,39500,39500,39500,0
|
|
20231018,195400,457312600,39500,39500,39500,39500,0
|
|
20231018,195300,457312600,39500,39500,39500,39500,0
|
|
20231018,195200,457312600,39500,39500,39500,39500,0
|
|
20231018,195100,457312600,39500,39500,39500,39500,0
|
|
20231018,195000,457312600,39500,39500,39500,39500,0
|
|
20231018,194900,457312600,39500,39500,39500,39500,0
|
|
20231018,194800,457312600,39500,39500,39500,39500,0
|
|
20231018,194700,457312600,39500,39500,39500,39500,0
|
|
20231018,194600,457312600,39500,39500,39500,39500,0
|
|
20231018,194500,457312600,39500,39500,39500,39500,0
|
|
20231018,194400,457312600,39500,39500,39500,39500,2255
|
|
20231018,194300,457312600,39500,39500,39500,39500,0
|
|
20231018,194200,457312600,39500,39500,39500,39500,0
|
|
20231018,194100,457312600,39500,39500,39500,39500,0
|
|
20231018,194000,457312600,39500,39500,39500,39500,0
|
|
20231018,193900,457312600,39500,39500,39500,39500,0
|
|
20231018,193800,457312600,39500,39500,39500,39500,0
|
|
20231018,193700,457312600,39500,39500,39500,39500,0
|
|
20231018,193600,457312600,39500,39500,39500,39500,0
|
|
20231018,193500,457312600,39500,39500,39500,39500,0
|
|
20231018,193400,457312600,39500,39500,39500,39500,0
|
|
20231018,193300,457312600,39500,39500,39500,39500,0
|
|
20231018,193200,457312600,39500,39500,39500,39500,0
|
|
20231018,193100,457312600,39500,39500,39500,39500,0
|
|
20231018,193000,457312600,39500,39500,39500,39500,0
|
|
20231018,192900,457312600,39500,39500,39500,39500,0
|
|
20231018,192800,457312600,39500,39500,39500,39500,0
|
|
20231018,192700,457312600,39500,39500,39500,39500,0
|
|
20231018,192600,457312600,39500,39500,39500,39500,0
|
|
20231018,192500,457312600,39500,39500,39500,39500,0
|
|
20231018,192400,457312600,39500,39500,39500,39500,0
|
|
20231018,192300,457312600,39500,39500,39500,39500,0
|
|
20231018,192200,457312600,39500,39500,39500,39500,0
|
|
20231018,192100,457312600,39500,39500,39500,39500,0
|
|
20231018,192000,457312600,39500,39500,39500,39500,0
|
|
20231018,191900,457312600,39500,39500,39500,39500,0
|
|
20231018,191800,457312600,39500,39500,39500,39500,0
|
|
20231018,191700,457312600,39500,39500,39500,39500,0
|
|
20231018,191600,457312600,39500,39500,39500,39500,0
|
|
20231018,191500,457312600,39500,39500,39500,39500,0
|
|
20231018,191400,457312600,39500,39500,39500,39500,2255
|
|
20231018,191300,457312600,39500,39500,39500,39500,0
|
|
20231018,191200,457312600,39500,39500,39500,39500,0
|
|
20231018,191100,457312600,39500,39500,39500,39500,0
|
|
20231018,191000,457312600,39500,39500,39500,39500,0
|
|
20231018,190900,457312600,39500,39500,39500,39500,0
|
|
20231018,190800,457312600,39500,39500,39500,39500,0
|
|
20231018,190700,457312600,39500,39500,39500,39500,0
|
|
20231018,190600,457312600,39500,39500,39500,39500,0
|
|
20231018,190500,457312600,39500,39500,39500,39500,0
|
|
20231018,190400,457312600,39500,39500,39500,39500,0
|
|
20231018,190300,457312600,39500,39500,39500,39500,0
|
|
20231018,190200,457312600,39500,39500,39500,39500,0
|
|
20231018,190100,457312600,39500,39500,39500,39500,0
|
|
20231018,190000,457312600,39500,39500,39500,39500,0
|
|
20231018,185900,457312600,39500,39500,39500,39500,0
|
|
20231018,185800,457312600,39500,39500,39500,39500,0
|
|
20231018,185700,457312600,39500,39500,39500,39500,0
|
|
20231018,185600,457312600,39500,39500,39500,39500,0
|
|
20231018,185500,457312600,39500,39500,39500,39500,0
|
|
20231018,185400,457312600,39500,39500,39500,39500,0
|
|
20231018,185300,457312600,39500,39500,39500,39500,0
|
|
20231018,185200,457312600,39500,39500,39500,39500,0
|
|
20231018,185100,457312600,39500,39500,39500,39500,0
|
|
20231018,185000,457312600,39500,39500,39500,39500,0
|
|
20231018,184900,457312600,39500,39500,39500,39500,0
|
|
20231018,184800,457312600,39500,39500,39500,39500,0
|
|
20231018,184700,457312600,39500,39500,39500,39500,0
|
|
20231018,184600,457312600,39500,39500,39500,39500,0
|
|
20231018,184500,457312600,39500,39500,39500,39500,0
|
|
20231018,184400,457312600,39500,39500,39500,39500,2255
|
|
20231018,184300,457312600,39500,39500,39500,39500,0
|
|
20231018,184200,457312600,39500,39500,39500,39500,0
|
|
20231018,184100,457312600,39500,39500,39500,39500,0
|
|
20231018,184000,457312600,39500,39500,39500,39500,0
|
|
20231018,183900,457312600,39500,39500,39500,39500,0
|
|
20231018,183800,457312600,39500,39500,39500,39500,0
|
|
20231018,183700,457312600,39500,39500,39500,39500,0
|
|
20231018,183600,457312600,39500,39500,39500,39500,0
|
|
20231018,183500,457312600,39500,39500,39500,39500,0
|
|
20231018,183400,457312600,39500,39500,39500,39500,0
|
|
20231018,183300,457312600,39500,39500,39500,39500,0
|
|
20231018,183200,457312600,39500,39500,39500,39500,0
|
|
20231018,183100,457312600,39500,39500,39500,39500,0
|
|
20231018,183000,457312600,39500,39500,39500,39500,0
|
|
20231018,182900,457312600,39500,39500,39500,39500,0
|
|
20231018,182800,457312600,39500,39500,39500,39500,0
|
|
20231018,182700,457312600,39500,39500,39500,39500,0
|
|
20231018,182600,457312600,39500,39500,39500,39500,0
|
|
20231018,182500,457312600,39500,39500,39500,39500,0
|
|
20231018,182400,457312600,39500,39500,39500,39500,0
|
|
20231018,182300,457312600,39500,39500,39500,39500,0
|
|
20231018,182200,457312600,39500,39500,39500,39500,0
|
|
20231018,182100,457312600,39500,39500,39500,39500,0
|
|
20231018,182000,457312600,39500,39500,39500,39500,0
|
|
20231018,181900,457312600,39500,39500,39500,39500,0
|
|
20231018,181800,457312600,39500,39500,39500,39500,0
|
|
20231018,181700,457312600,39500,39500,39500,39500,0
|
|
20231018,181600,457312600,39500,39500,39500,39500,0
|
|
20231018,181500,457312600,39500,39500,39500,39500,0
|
|
20231018,181400,457312600,39500,39500,39500,39500,2255
|
|
20231018,181300,457312600,39500,39500,39500,39500,0
|
|
20231018,181200,457312600,39500,39500,39500,39500,0
|
|
20231018,181100,457312600,39500,39500,39500,39500,0
|
|
20231018,181000,457312600,39500,39500,39500,39500,0
|
|
20231018,180900,457312600,39500,39500,39500,39500,0
|
|
20231018,180800,457312600,39500,39500,39500,39500,0
|
|
20231018,180700,457312600,39500,39500,39500,39500,0
|
|
20231018,180600,457312600,39500,39500,39500,39500,0
|
|
20231018,180500,457312600,39500,39500,39500,39500,0
|
|
20231018,180400,457312600,39500,39500,39500,39500,0
|
|
20231018,180300,457312600,39500,39500,39500,39500,0
|
|
20231018,180200,457312600,39500,39500,39500,39500,0
|
|
20231018,180100,457312600,39500,39500,39500,39500,0
|
|
20231018,180000,457312600,39500,39500,39500,39500,0
|
|
20231018,175900,457312600,39500,39500,39500,39500,0
|
|
20231018,175800,457312600,39500,39500,39500,39500,0
|
|
20231018,175700,457312600,39500,39500,39500,39500,0
|
|
20231018,175600,457312600,39500,39500,39500,39500,0
|
|
20231018,175500,457312600,39500,39500,39500,39500,0
|
|
20231018,175400,457312600,39500,39500,39500,39500,0
|
|
20231018,175300,457312600,39500,39500,39500,39500,0
|
|
20231018,175200,457312600,39500,39500,39500,39500,0
|
|
20231018,175100,457312600,39500,39500,39500,39500,0
|
|
20231018,175000,457312600,39500,39500,39500,39500,0
|
|
20231018,174900,457312600,39500,39500,39500,39500,0
|
|
20231018,174800,457312600,39500,39500,39500,39500,0
|
|
20231018,174700,457312600,39500,39500,39500,39500,0
|
|
20231018,174600,457312600,39500,39500,39500,39500,0
|
|
20231018,174500,457312600,39500,39500,39500,39500,0
|
|
20231018,174400,457312600,39500,39500,39500,39500,2255
|
|
20231018,174300,457312600,39500,39500,39500,39500,0
|
|
20231018,174200,457312600,39500,39500,39500,39500,0
|
|
20231018,174100,457312600,39500,39500,39500,39500,0
|
|
20231018,174000,457312600,39500,39500,39500,39500,0
|
|
20231018,173900,457312600,39500,39500,39500,39500,0
|
|
20231018,173800,457312600,39500,39500,39500,39500,0
|
|
20231018,173700,457312600,39500,39500,39500,39500,0
|
|
20231018,173600,457312600,39500,39500,39500,39500,0
|
|
20231018,173500,457312600,39500,39500,39500,39500,0
|
|
20231018,173400,457312600,39500,39500,39500,39500,0
|
|
20231018,173300,457312600,39500,39500,39500,39500,0
|
|
20231018,173200,457312600,39500,39500,39500,39500,0
|
|
20231018,173100,457312600,39500,39500,39500,39500,0
|
|
20231018,173000,457312600,39500,39500,39500,39500,0
|
|
20231018,172900,457312600,39500,39500,39500,39500,0
|
|
20231018,172800,457312600,39500,39500,39500,39500,0
|
|
20231018,172700,457312600,39500,39500,39500,39500,0
|
|
20231018,172600,457312600,39500,39500,39500,39500,0
|
|
20231018,172500,457312600,39500,39500,39500,39500,0
|
|
20231018,172400,457312600,39500,39500,39500,39500,0
|
|
20231018,172300,457312600,39500,39500,39500,39500,0
|
|
20231018,172200,457312600,39500,39500,39500,39500,0
|
|
20231018,172100,457312600,39500,39500,39500,39500,0
|
|
20231018,172000,457312600,39500,39500,39500,39500,0
|
|
20231018,171900,457312600,39500,39500,39500,39500,0
|
|
20231018,171800,457312600,39500,39500,39500,39500,0
|
|
20231018,171700,457312600,39500,39500,39500,39500,0
|
|
20231018,171600,457312600,39500,39500,39500,39500,0
|
|
20231018,171500,457312600,39500,39500,39500,39500,0
|
|
20231018,171400,457312600,39500,39500,39500,39500,2255
|
|
20231018,171300,457312600,39500,39500,39500,39500,0
|
|
20231018,171200,457312600,39500,39500,39500,39500,0
|
|
20231018,171100,457312600,39500,39500,39500,39500,0
|
|
20231018,171000,457312600,39500,39500,39500,39500,0
|
|
20231018,170900,457312600,39500,39500,39500,39500,0
|
|
20231018,170800,457312600,39500,39500,39500,39500,0
|
|
20231018,170700,457312600,39500,39500,39500,39500,0
|
|
20231018,170600,457312600,39500,39500,39500,39500,0
|
|
20231018,170500,457312600,39500,39500,39500,39500,0
|
|
20231018,170400,457312600,39500,39500,39500,39500,0
|
|
20231018,170300,457312600,39500,39500,39500,39500,0
|
|
20231018,170200,457312600,39500,39500,39500,39500,0
|
|
20231018,170100,457312600,39500,39500,39500,39500,0
|
|
20231018,170000,457312600,39500,39500,39500,39500,0
|
|
20231018,165900,457312600,39500,39500,39500,39500,0
|
|
20231018,165800,457312600,39500,39500,39500,39500,0
|
|
20231018,165700,457312600,39500,39500,39500,39500,0
|
|
20231018,165600,457312600,39500,39500,39500,39500,0
|
|
20231018,165500,457312600,39500,39500,39500,39500,0
|
|
20231018,165400,457312600,39500,39500,39500,39500,0
|
|
20231018,165300,457312600,39500,39500,39500,39500,0
|
|
20231018,165200,457312600,39500,39500,39500,39500,0
|
|
20231018,165100,457312600,39500,39500,39500,39500,0
|
|
20231018,165000,457312600,39500,39500,39500,39500,0
|
|
20231018,164900,457312600,39500,39500,39500,39500,0
|
|
20231018,164800,457312600,39500,39500,39500,39500,0
|
|
20231018,164700,457312600,39500,39500,39500,39500,0
|
|
20231018,164600,457312600,39500,39500,39500,39500,0
|
|
20231018,164500,457312600,39500,39500,39500,39500,0
|
|
20231018,164400,457312600,39500,39500,39500,39500,2255
|
|
20231018,164300,457312600,39500,39500,39500,39500,0
|
|
20231018,164200,457312600,39500,39500,39500,39500,0
|
|
20231018,164100,457312600,39500,39500,39500,39500,0
|
|
20231018,164000,457312600,39500,39500,39500,39500,0
|
|
20231018,163900,457312600,39500,39500,39500,39500,0
|
|
20231018,163800,457312600,39500,39500,39500,39500,0
|
|
20231018,163700,457312600,39500,39500,39500,39500,0
|
|
20231018,163600,457312600,39500,39500,39500,39500,0
|
|
20231018,163500,457312600,39500,39500,39500,39500,0
|
|
20231018,163400,457312600,39500,39500,39500,39500,0
|
|
20231018,163300,457312600,39500,39500,39500,39500,0
|
|
20231018,163200,457312600,39500,39500,39500,39500,0
|
|
20231018,163100,457312600,39500,39500,39500,39500,0
|
|
20231018,163000,457312600,39500,39500,39500,39500,0
|
|
20231018,162900,457312600,39500,39500,39500,39500,0
|
|
20231018,162800,457312600,39500,39500,39500,39500,0
|
|
20231018,162700,457312600,39500,39500,39500,39500,0
|
|
20231018,162600,457312600,39500,39500,39500,39500,0
|
|
20231018,162500,457312600,39500,39500,39500,39500,0
|
|
20231018,162400,457312600,39500,39500,39500,39500,0
|
|
20231018,162300,457312600,39500,39500,39500,39500,0
|
|
20231018,162200,457312600,39500,39500,39500,39500,0
|
|
20231018,162100,457312600,39500,39500,39500,39500,0
|
|
20231018,162000,457312600,39500,39500,39500,39500,0
|
|
20231018,161900,457312600,39500,39500,39500,39500,0
|
|
20231018,161800,457312600,39500,39500,39500,39500,0
|
|
20231018,161700,457312600,39500,39500,39500,39500,0
|
|
20231018,161600,457312600,39500,39500,39500,39500,0
|
|
20231018,161500,457312600,39500,39500,39500,39500,0
|
|
20231018,161400,457312600,39500,39500,39500,39500,2255
|
|
20231018,161300,457312600,39500,39500,39500,39500,0
|
|
20231018,161200,457312600,39500,39500,39500,39500,0
|
|
20231018,161100,457312600,39500,39500,39500,39500,0
|
|
20231018,161000,457312600,39500,39500,39500,39500,0
|
|
20231018,160900,457312600,39500,39500,39500,39500,0
|
|
20231018,160800,457312600,39500,39500,39500,39500,0
|
|
20231018,160700,457312600,39500,39500,39500,39500,0
|
|
20231018,160600,457312600,39500,39500,39500,39500,0
|
|
20231018,160500,457312600,39500,39500,39500,39500,0
|
|
20231018,160400,457312600,39500,39500,39500,39500,0
|
|
20231018,160300,457312600,39500,39500,39500,39500,0
|
|
20231018,160200,457312600,39500,39500,39500,39500,0
|
|
20231018,160100,457312600,39500,39500,39500,39500,0
|
|
20231018,160000,457312600,39500,39500,39500,39500,0
|
|
20231018,155900,457312600,39500,39500,39500,39500,0
|
|
20231018,155800,457312600,39500,39500,39500,39500,0
|
|
20231018,155700,457312600,39500,39500,39500,39500,0
|
|
20231018,155600,457312600,39500,39500,39500,39500,0
|
|
20231018,155500,457312600,39500,39500,39500,39500,0
|
|
20231018,155400,457312600,39500,39500,39500,39500,0
|
|
20231018,155300,457312600,39500,39500,39500,39500,0
|
|
20231018,155200,457312600,39500,39500,39500,39500,0
|
|
20231018,155100,457312600,39500,39500,39500,39500,0
|
|
20231018,155000,457312600,39500,39500,39500,39500,0
|
|
20231018,154900,457312600,39500,39500,39500,39500,0
|
|
20231018,154800,457312600,39500,39500,39500,39500,0
|
|
20231018,154700,457312600,39500,39500,39500,39500,0
|
|
20231018,154600,457312600,39500,39500,39500,39500,0
|
|
20231018,154500,457312600,39500,39500,39500,39500,0
|
|
20231018,154400,457312600,39500,39500,39500,39500,2255
|
|
20231018,154300,457312600,39500,39500,39500,39500,0
|
|
20231018,154200,457312600,39500,39500,39500,39500,0
|
|
20231018,154100,457312600,39500,39500,39500,39500,0
|
|
20231018,154000,457312600,39500,39500,39500,39500,0
|
|
20231018,153900,457312600,39500,39500,39500,39500,0
|
|
20231018,153800,457312600,39500,39500,39500,39500,0
|
|
20231018,153700,457312600,39500,39500,39500,39500,0
|
|
20231018,153600,457312600,39500,39500,39500,39500,0
|
|
20231018,153500,457312600,39500,39500,39500,39500,0
|
|
20231018,153400,457312600,39500,39500,39500,39500,0
|
|
20231018,153300,457312600,39500,39500,39500,39500,0
|
|
20231018,153200,457312600,39500,39500,39500,39500,0
|
|
20231018,153100,457312600,39500,39500,39500,39500,0
|
|
20231018,153000,457312600,39500,39500,39500,39500,2255
|
|
20231018,152900,368240100,39450,39450,39450,39450,0
|
|
20231018,152800,368240100,39450,39450,39450,39450,0
|
|
20231018,152700,368240100,39450,39450,39450,39450,0
|
|
20231018,152600,368240100,39450,39450,39450,39450,0
|
|
20231018,152500,368240100,39450,39450,39450,39450,0
|
|
20231018,152400,368240100,39450,39450,39450,39450,0
|
|
20231018,152300,368240100,39450,39450,39450,39450,0
|
|
20231018,152200,368240100,39450,39450,39450,39450,0
|
|
20231018,152100,368240100,39450,39450,39450,39450,0
|
|
20231018,152000,368240100,39450,39450,39450,39450,0
|
|
20231018,151900,368240100,39450,39400,39450,39400,20
|
|
20231018,151800,367451850,39450,39450,39450,39450,0
|
|
20231018,151700,367451850,39450,39450,39450,39350,161
|
|
20231018,151600,361112500,39450,39450,39450,39450,12
|
|
20231018,151500,360639100,39450,39400,39450,39400,5
|
|
20231018,151400,360442050,39450,39450,39450,39450,18
|
|
20231018,151300,359731950,39450,39450,39450,39450,0
|
|
20231018,151200,359731950,39450,39450,39450,39450,427
|
|
20231018,151100,342886800,39400,39400,39400,39400,0
|
|
20231018,151000,342886800,39400,39450,39450,39400,51
|
|
20231018,150900,340877350,39400,39400,39400,39400,145
|
|
20231018,150800,335164350,39400,39400,39400,39400,0
|
|
20231018,150700,335164350,39400,39400,39400,39400,100
|
|
20231018,150600,331224350,39400,39400,39400,39400,0
|
|
20231018,150500,331224350,39400,39400,39400,39400,0
|
|
20231018,150400,331224350,39400,39400,39400,39400,91
|
|
20231018,150300,327638950,39400,39450,39450,39400,170
|
|
20231018,150200,320940350,39450,39450,39450,39450,2
|
|
20231018,150100,320861450,39450,39450,39450,39450,4
|
|
20231018,150000,320703650,39450,39450,39450,39450,1
|
|
20231018,145900,320664200,39450,39450,39450,39450,19
|
|
20231018,145800,319914650,39450,39450,39450,39450,0
|
|
20231018,145700,319914650,39450,39450,39450,39450,2
|
|
20231018,145600,319835750,39450,39450,39450,39450,2
|
|
20231018,145500,319756850,39450,39450,39450,39450,98
|
|
20231018,145400,315890750,39450,39450,39450,39450,3
|
|
20231018,145300,315772400,39450,39450,39450,39450,55
|
|
20231018,145200,313602650,39450,39450,39500,39450,328
|
|
20231018,145100,300662950,39500,39500,39500,39500,3
|
|
20231018,145000,300544450,39500,39500,39500,39500,4
|
|
20231018,144900,300386450,39500,39450,39500,39450,26
|
|
20231018,144800,299359500,39450,39500,39500,39450,16
|
|
20231018,144700,298728150,39500,39500,39500,39500,2
|
|
20231018,144600,298649150,39450,39450,39500,39450,4
|
|
20231018,144500,298491250,39450,39400,39450,39400,144
|
|
20231018,144400,292810700,39400,39400,39450,39350,343
|
|
20231018,144300,279297150,39400,39400,39400,39400,186
|
|
20231018,144200,271968750,39450,39450,39450,39450,0
|
|
20231018,144100,271968750,39450,39450,39450,39450,59
|
|
20231018,144000,269641200,39450,39450,39450,39450,0
|
|
20231018,143900,269641200,39450,39450,39450,39450,0
|
|
20231018,143800,269641200,39450,39450,39450,39450,0
|
|
20231018,143700,269641200,39450,39450,39450,39450,22
|
|
20231018,143600,268773300,39500,39450,39500,39450,16
|
|
20231018,143500,268142000,39450,39450,39450,39450,0
|
|
20231018,143400,268142000,39450,39450,39450,39450,0
|
|
20231018,143300,268142000,39450,39450,39450,39450,0
|
|
20231018,143200,268142000,39450,39450,39450,39400,128
|
|
20231018,143100,263093250,39450,39450,39450,39450,0
|
|
20231018,143000,263093250,39450,39450,39450,39450,0
|
|
20231018,142900,263093250,39450,39450,39450,39450,1
|
|
20231018,142800,263053800,39450,39450,39450,39450,0
|
|
20231018,142700,263053800,39450,39450,39450,39450,0
|
|
20231018,142600,263053800,39450,39500,39500,39450,15
|
|
20231018,142500,262462000,39450,39450,39450,39450,0
|
|
20231018,142400,262462000,39450,39450,39450,39450,22
|
|
20231018,142300,261594100,39450,39450,39450,39450,18
|
|
20231018,142200,260884000,39400,39400,39400,39400,0
|
|
20231018,142100,260884000,39400,39400,39400,39400,0
|
|
20231018,142000,260884000,39400,39400,39400,39400,4
|
|
20231018,141900,260726400,39400,39400,39400,39400,1
|
|
20231018,141800,260687000,39400,39500,39500,39400,322
|
|
20231018,141700,247975100,39500,39500,39500,39500,0
|
|
20231018,141600,247975100,39500,39500,39500,39500,0
|
|
20231018,141500,247975100,39500,39500,39500,39500,6
|
|
20231018,141400,247738100,39500,39500,39500,39500,1
|
|
20231018,141300,247698600,39550,39550,39550,39550,0
|
|
20231018,141200,247698600,39550,39550,39550,39550,0
|
|
20231018,141100,247698600,39550,39550,39550,39550,0
|
|
20231018,141000,247698600,39550,39550,39550,39550,0
|
|
20231018,140900,247698600,39550,39550,39550,39550,2
|
|
20231018,140800,247619500,39500,39500,39500,39500,0
|
|
20231018,140700,247619500,39500,39500,39500,39500,0
|
|
20231018,140600,247619500,39500,39500,39500,39500,0
|
|
20231018,140500,247619500,39500,39500,39500,39500,0
|
|
20231018,140400,247619500,39500,39500,39500,39500,0
|
|
20231018,140300,247619500,39500,39500,39500,39500,0
|
|
20231018,140200,247619500,39500,39500,39500,39500,128
|
|
20231018,140100,242563500,39500,39500,39500,39500,344
|
|
20231018,140000,228975500,39550,39500,39550,39500,411
|
|
20231018,135900,212738650,39550,39550,39550,39550,12
|
|
20231018,135800,212264050,39500,39500,39500,39500,1
|
|
20231018,135700,212224550,39550,39550,39550,39550,0
|
|
20231018,135600,212224550,39550,39550,39550,39550,1
|
|
20231018,135500,212185000,39500,39500,39500,39500,0
|
|
20231018,135400,212185000,39500,39500,39500,39500,0
|
|
20231018,135300,212185000,39500,39500,39500,39500,0
|
|
20231018,135200,212185000,39500,39500,39500,39500,0
|
|
20231018,135100,212185000,39500,39500,39500,39500,0
|
|
20231018,135000,212185000,39500,39500,39500,39500,0
|
|
20231018,134900,212185000,39500,39550,39550,39500,513
|
|
20231018,134800,191907950,39550,39550,39550,39550,0
|
|
20231018,134700,191907950,39550,39550,39550,39550,4
|
|
20231018,134600,191749750,39600,39600,39600,39600,1
|
|
20231018,134500,191710150,39600,39600,39600,39600,0
|
|
20231018,134400,191710150,39600,39600,39600,39600,1
|
|
20231018,134300,191670550,39600,39600,39600,39600,1
|
|
20231018,134200,191630950,39550,39550,39550,39550,0
|
|
20231018,134100,191630950,39550,39550,39550,39550,0
|
|
20231018,134000,191630950,39550,39550,39550,39550,0
|
|
20231018,133900,191630950,39550,39550,39550,39550,2
|
|
20231018,133800,191551850,39550,39550,39550,39550,0
|
|
20231018,133700,191551850,39550,39550,39550,39550,0
|
|
20231018,133600,191551850,39550,39550,39550,39550,0
|
|
20231018,133500,191551850,39550,39550,39550,39550,1
|
|
20231018,133400,191512300,39600,39600,39600,39600,7
|
|
20231018,133300,191235100,39550,39550,39550,39550,0
|
|
20231018,133200,191235100,39550,39550,39550,39550,2
|
|
20231018,133100,191156000,39600,39600,39600,39600,9
|
|
20231018,133000,190799600,39550,39550,39550,39550,0
|
|
20231018,132900,190799600,39550,39550,39550,39550,0
|
|
20231018,132800,190799600,39550,39550,39550,39550,0
|
|
20231018,132700,190799600,39550,39550,39550,39550,2
|
|
20231018,132600,190720500,39550,39550,39550,39550,1
|
|
20231018,132500,190680950,39550,39600,39600,39550,16
|
|
20231018,132400,190048050,39550,39550,39550,39550,0
|
|
20231018,132300,190048050,39550,39550,39550,39550,13
|
|
20231018,132200,189533900,39550,39550,39550,39550,14
|
|
20231018,132100,188980200,39550,39550,39550,39550,0
|
|
20231018,132000,188980200,39550,39550,39550,39550,0
|
|
20231018,131900,188980200,39550,39550,39550,39550,2
|
|
20231018,131800,188901100,39550,39550,39550,39550,1
|
|
20231018,131700,188861550,39550,39550,39550,39550,0
|
|
20231018,131600,188861550,39550,39550,39550,39550,10
|
|
20231018,131500,188466050,39550,39550,39550,39550,0
|
|
20231018,131400,188466050,39550,39550,39550,39550,1
|
|
20231018,131300,188426500,39550,39550,39550,39550,230
|
|
20231018,131200,179330000,39550,39550,39550,39550,0
|
|
20231018,131100,179330000,39550,39550,39550,39550,1
|
|
20231018,131000,179290450,39600,39600,39600,39600,1
|
|
20231018,130900,179250850,39600,39600,39600,39600,0
|
|
20231018,130800,179250850,39600,39600,39600,39600,0
|
|
20231018,130700,179250850,39600,39600,39600,39600,7
|
|
20231018,130600,178973650,39550,39550,39550,39550,0
|
|
20231018,130500,178973650,39550,39550,39550,39550,0
|
|
20231018,130400,178973650,39550,39550,39550,39550,0
|
|
20231018,130300,178973650,39550,39550,39550,39550,2
|
|
20231018,130200,178894550,39600,39600,39600,39600,0
|
|
20231018,130100,178894550,39600,39600,39600,39600,0
|
|
20231018,130000,178894550,39600,39600,39600,39600,7
|
|
20231018,125900,178617350,39600,39600,39600,39600,0
|
|
20231018,125800,178617350,39600,39600,39600,39600,0
|
|
20231018,125700,178617350,39600,39600,39600,39600,0
|
|
20231018,125600,178617350,39600,39600,39600,39600,0
|
|
20231018,125500,178617350,39600,39600,39600,39600,0
|
|
20231018,125400,178617350,39600,39600,39600,39600,0
|
|
20231018,125300,178617350,39600,39600,39600,39600,0
|
|
20231018,125200,178617350,39600,39600,39600,39600,5
|
|
20231018,125100,178419350,39600,39600,39600,39600,0
|
|
20231018,125000,178419350,39600,39600,39600,39600,0
|
|
20231018,124900,178419350,39600,39600,39600,39600,0
|
|
20231018,124800,178419350,39600,39600,39600,39600,0
|
|
20231018,124700,178419350,39600,39600,39600,39600,0
|
|
20231018,124600,178419350,39600,39600,39600,39600,0
|
|
20231018,124500,178419350,39600,39600,39600,39600,0
|
|
20231018,124400,178419350,39600,39600,39600,39600,2
|
|
20231018,124300,178340150,39550,39550,39550,39550,0
|
|
20231018,124200,178340150,39550,39550,39550,39550,8
|
|
20231018,124100,178023750,39500,39500,39500,39500,8
|
|
20231018,124000,177707750,39550,39550,39550,39500,135
|
|
20231018,123900,172368550,39600,39600,39600,39600,12
|
|
20231018,123800,171893350,39600,39600,39600,39600,0
|
|
20231018,123700,171893350,39600,39600,39600,39600,0
|
|
20231018,123600,171893350,39600,39600,39600,39600,0
|
|
20231018,123500,171893350,39600,39600,39600,39600,0
|
|
20231018,123400,171893350,39600,39600,39600,39600,0
|
|
20231018,123300,171893350,39600,39600,39600,39600,0
|
|
20231018,123200,171893350,39600,39600,39600,39600,1
|
|
20231018,123100,171853750,39500,39500,39500,39500,0
|
|
20231018,123000,171853750,39500,39500,39500,39500,0
|
|
20231018,122900,171853750,39500,39500,39500,39500,0
|
|
20231018,122800,171853750,39500,39500,39500,39500,1
|
|
20231018,122700,171814250,39500,39500,39500,39500,0
|
|
20231018,122600,171814250,39500,39500,39500,39500,7
|
|
20231018,122500,171537750,39600,39550,39600,39550,191
|
|
20231018,122400,163983600,39550,39550,39550,39550,0
|
|
20231018,122300,163983600,39550,39550,39550,39550,0
|
|
20231018,122200,163983600,39550,39600,39600,39550,71
|
|
20231018,122100,161175150,39550,39550,39550,39550,0
|
|
20231018,122000,161175150,39550,39550,39550,39550,0
|
|
20231018,121900,161175150,39550,39550,39550,39550,0
|
|
20231018,121800,161175150,39550,39550,39550,39550,1
|
|
20231018,121700,161135600,39600,39600,39600,39600,18
|
|
20231018,121600,160422800,39600,39600,39600,39600,0
|
|
20231018,121500,160422800,39600,39600,39600,39600,14
|
|
20231018,121400,159868400,39550,39550,39550,39550,0
|
|
20231018,121300,159868400,39550,39550,39600,39550,17
|
|
20231018,121200,159195950,39600,39600,39600,39600,0
|
|
20231018,121100,159195950,39600,39600,39600,39600,7
|
|
20231018,121000,158918750,39550,39550,39550,39550,1
|
|
20231018,120900,158879200,39600,39600,39600,39600,0
|
|
20231018,120800,158879200,39600,39600,39600,39600,2
|
|
20231018,120700,158800000,39600,39600,39600,39600,14
|
|
20231018,120600,158245600,39600,39600,39600,39600,2
|
|
20231018,120500,158166400,39600,39600,39600,39600,0
|
|
20231018,120400,158166400,39600,39600,39600,39600,2
|
|
20231018,120300,158087200,39600,39600,39600,39600,0
|
|
20231018,120200,158087200,39600,39600,39600,39600,2
|
|
20231018,120100,158008000,39600,39600,39600,39600,0
|
|
20231018,120000,158008000,39600,39600,39600,39600,1
|
|
20231018,115900,157968400,39550,39550,39550,39550,0
|
|
20231018,115800,157968400,39550,39600,39600,39550,7
|
|
20231018,115700,157691450,39600,39600,39600,39600,0
|
|
20231018,115600,157691450,39600,39600,39600,39600,9
|
|
20231018,115500,157335050,39550,39550,39550,39550,1
|
|
20231018,115400,157295500,39600,39600,39600,39600,2
|
|
20231018,115300,157216300,39600,39600,39600,39600,0
|
|
20231018,115200,157216300,39600,39600,39600,39600,2
|
|
20231018,115100,157137100,39600,39600,39600,39600,12
|
|
20231018,115000,156661900,39600,39600,39600,39600,18
|
|
20231018,114900,155949100,39600,39600,39600,39600,30
|
|
20231018,114800,154761100,39600,39600,39600,39600,4
|
|
20231018,114700,154602700,39600,39600,39600,39600,0
|
|
20231018,114600,154602700,39600,39600,39600,39600,2
|
|
20231018,114500,154523500,39600,39600,39600,39600,0
|
|
20231018,114400,154523500,39600,39600,39600,39600,17
|
|
20231018,114300,153850300,39600,39600,39600,39600,80
|
|
20231018,114200,150682300,39600,39600,39600,39600,2
|
|
20231018,114100,150603100,39600,39600,39600,39600,15
|
|
20231018,114000,150009100,39600,39600,39600,39600,5
|
|
20231018,113900,149811100,39600,39600,39600,39600,0
|
|
20231018,113800,149811100,39600,39600,39600,39550,11
|
|
20231018,113700,149375600,39600,39600,39600,39600,5
|
|
20231018,113600,149177600,39600,39600,39600,39600,0
|
|
20231018,113500,149177600,39600,39600,39600,39600,0
|
|
20231018,113400,149177600,39600,39600,39600,39600,0
|
|
20231018,113300,149177600,39600,39600,39600,39600,0
|
|
20231018,113200,149177600,39600,39600,39600,39600,0
|
|
20231018,113100,149177600,39600,39600,39600,39600,0
|
|
20231018,113000,149177600,39600,39600,39600,39600,0
|
|
20231018,112900,149177600,39600,39600,39600,39600,0
|
|
20231018,112800,149177600,39600,39600,39600,39600,0
|
|
20231018,112700,149177600,39600,39600,39600,39600,0
|
|
20231018,112600,149177600,39600,39600,39600,39600,0
|
|
20231018,112500,149177600,39600,39600,39600,39600,0
|
|
20231018,112400,149177600,39600,39600,39600,39600,2
|
|
20231018,112300,149098400,39550,39550,39550,39550,0
|
|
20231018,112200,149098400,39550,39600,39600,39550,21
|
|
20231018,112100,148267150,39600,39600,39600,39600,7
|
|
20231018,112000,147989950,39550,39550,39550,39550,0
|
|
20231018,111900,147989950,39550,39550,39550,39550,0
|
|
20231018,111800,147989950,39550,39550,39550,39550,0
|
|
20231018,111700,147989950,39550,39550,39550,39550,0
|
|
20231018,111600,147989950,39550,39550,39550,39550,0
|
|
20231018,111500,147989950,39550,39600,39600,39550,66
|
|
20231018,111400,145376700,39600,39650,39650,39600,15
|
|
20231018,111300,144782600,39600,39600,39600,39600,33
|
|
20231018,111200,143475800,39650,39650,39650,39650,4
|
|
20231018,111100,143317200,39650,39550,39650,39550,552
|
|
20231018,111000,121473800,39550,39550,39550,39550,1
|
|
20231018,110900,121434250,39550,39550,39550,39550,0
|
|
20231018,110800,121434250,39550,39550,39550,39550,0
|
|
20231018,110700,121434250,39550,39550,39550,39550,0
|
|
20231018,110600,121434250,39550,39550,39550,39550,1
|
|
20231018,110500,121394700,39500,39500,39500,39500,0
|
|
20231018,110400,121394700,39500,39500,39500,39500,0
|
|
20231018,110300,121394700,39500,39500,39500,39500,0
|
|
20231018,110200,121394700,39500,39500,39500,39500,0
|
|
20231018,110100,121394700,39500,39500,39500,39500,152
|
|
20231018,110000,115390700,39500,39500,39500,39500,254
|
|
20231018,105900,105357700,39550,39550,39550,39550,3
|
|
20231018,105800,105239050,39550,39550,39550,39550,0
|
|
20231018,105700,105239050,39550,39550,39550,39550,1
|
|
20231018,105600,105199500,39550,39550,39550,39500,23
|
|
20231018,105500,104290200,39500,39500,39500,39500,1
|
|
20231018,105400,104250700,39550,39550,39550,39550,0
|
|
20231018,105300,104250700,39550,39550,39550,39550,0
|
|
20231018,105200,104250700,39550,39550,39550,39550,0
|
|
20231018,105100,104250700,39550,39550,39550,39550,2
|
|
20231018,105000,104171600,39550,39550,39550,39550,11
|
|
20231018,104900,103736550,39550,39550,39550,39550,0
|
|
20231018,104800,103736550,39550,39550,39550,39550,2
|
|
20231018,104700,103657450,39550,39550,39550,39550,2
|
|
20231018,104600,103578350,39550,39550,39550,39550,10
|
|
20231018,104500,103182850,39500,39500,39500,39500,1
|
|
20231018,104400,103143350,39550,39550,39550,39550,2
|
|
20231018,104300,103064250,39550,39550,39550,39550,2
|
|
20231018,104200,102985150,39550,39550,39550,39550,0
|
|
20231018,104100,102985150,39550,39550,39550,39550,2
|
|
20231018,104000,102906050,39550,39550,39550,39550,2
|
|
20231018,103900,102826950,39550,39550,39550,39550,2
|
|
20231018,103800,102747850,39550,39550,39550,39550,2
|
|
20231018,103700,102668750,39550,39550,39550,39550,0
|
|
20231018,103600,102668750,39550,39550,39550,39550,1
|
|
20231018,103500,102629200,39550,39500,39550,39500,8
|
|
20231018,103400,102312850,39550,39550,39550,39550,0
|
|
20231018,103300,102312850,39550,39550,39550,39550,2
|
|
20231018,103200,102233750,39500,39500,39500,39500,29
|
|
20231018,103100,101088250,39550,39550,39550,39550,0
|
|
20231018,103000,101088250,39550,39550,39550,39550,0
|
|
20231018,102900,101088250,39550,39550,39550,39550,3
|
|
20231018,102800,100969600,39400,39400,39400,39400,0
|
|
20231018,102700,100969600,39400,39400,39400,39400,0
|
|
20231018,102600,100969600,39400,39400,39400,39400,0
|
|
20231018,102500,100969600,39400,39500,39550,39400,270
|
|
20231018,102400,90307500,39550,39400,39550,39400,510
|
|
20231018,102300,70204950,39350,39350,39350,39350,0
|
|
20231018,102200,70204950,39350,39350,39350,39350,0
|
|
20231018,102100,70204950,39350,39400,39400,39350,13
|
|
20231018,102000,69692800,39400,39400,39400,39400,3
|
|
20231018,101900,69574600,39400,39400,39400,39400,2
|
|
20231018,101800,69495800,39350,39350,39350,39350,20
|
|
20231018,101700,68708800,39350,39350,39350,39350,1
|
|
20231018,101600,68669450,39350,39350,39350,39350,12
|
|
20231018,101500,68197250,39350,39350,39350,39350,13
|
|
20231018,101400,67685700,39400,39400,39400,39400,0
|
|
20231018,101300,67685700,39400,39350,39400,39350,12
|
|
20231018,101200,67213350,39400,39400,39400,39400,0
|
|
20231018,101100,67213350,39400,39400,39400,39400,1
|
|
20231018,101000,67173950,39400,39350,39400,39350,85
|
|
20231018,100900,63829000,39400,39400,39400,39350,99
|
|
20231018,100800,59929250,39400,39400,39400,39400,3
|
|
20231018,100700,59811050,39400,39400,39400,39400,4
|
|
20231018,100600,59653450,39400,39400,39400,39400,0
|
|
20231018,100500,59653450,39400,39400,39400,39400,0
|
|
20231018,100400,59653450,39400,39400,39400,39400,0
|
|
20231018,100300,59653450,39400,39400,39400,39400,0
|
|
20231018,100200,59653450,39400,39400,39400,39400,5
|
|
20231018,100100,59456450,39500,39500,39500,39500,1
|
|
20231018,100000,59416950,39500,39500,39500,39500,0
|
|
20231018,095900,59416950,39500,39500,39500,39500,0
|
|
20231018,095800,59416950,39500,39500,39500,39500,3
|
|
20231018,095700,59298450,39450,39450,39450,39450,0
|
|
20231018,095600,59298450,39450,39450,39450,39450,14
|
|
20231018,095500,58746150,39450,39450,39450,39450,0
|
|
20231018,095400,58746150,39450,39450,39450,39450,0
|
|
20231018,095300,58746150,39450,39500,39500,39450,78
|
|
20231018,095200,55665850,39550,39550,39550,39550,0
|
|
20231018,095100,55665850,39550,39550,39550,39550,0
|
|
20231018,095000,55665850,39550,39550,39550,39550,0
|
|
20231018,094900,55665850,39550,39550,39550,39550,0
|
|
20231018,094800,55665850,39550,39550,39550,39550,0
|
|
20231018,094700,55665850,39550,39550,39550,39550,0
|
|
20231018,094600,55665850,39550,39500,39550,39500,43
|
|
20231018,094500,53967250,39500,39500,39500,39500,23
|
|
20231018,094400,53058750,39550,39550,39550,39550,27
|
|
20231018,094300,51990900,39500,39500,39500,39500,0
|
|
20231018,094200,51990900,39500,39500,39500,39500,0
|
|
20231018,094100,51990900,39500,39500,39500,39500,0
|
|
20231018,094000,51990900,39500,39500,39500,39500,16
|
|
20231018,093900,51358900,39500,39500,39500,39500,1
|
|
20231018,093800,51319400,39550,39600,39600,39550,113
|
|
20231018,093700,46845250,39600,39550,39600,39550,10
|
|
20231018,093600,46449350,39600,39550,39600,39550,13
|
|
20231018,093500,45935150,39600,39600,39600,39600,2
|
|
20231018,093400,45855950,39500,39550,39550,39500,2
|
|
20231018,093300,45776900,39450,39450,39450,39450,0
|
|
20231018,093200,45776900,39450,39450,39450,39450,0
|
|
20231018,093100,45776900,39450,39450,39450,39450,0
|
|
20231018,093000,45776900,39450,39450,39450,39450,0
|
|
20231018,092900,45776900,39450,39450,39450,39450,0
|
|
20231018,092800,45776900,39450,39450,39450,39450,0
|
|
20231018,092700,45776900,39450,39450,39450,39450,0
|
|
20231018,092600,45776900,39450,39450,39450,39450,1
|
|
20231018,092500,45737450,39450,39450,39450,39450,0
|
|
20231018,092400,45737450,39450,39450,39450,39450,0
|
|
20231018,092300,45737450,39450,39600,39600,39450,70
|
|
20231018,092200,42969600,39600,39450,39600,39450,70
|
|
20231018,092100,40202400,39400,39400,39400,39400,0
|
|
20231018,092000,40202400,39400,39450,39450,39400,21
|
|
20231018,091900,39374300,39500,39500,39500,39500,0
|
|
20231018,091800,39374300,39500,39550,39550,39500,15
|
|
20231018,091700,38781750,39350,39350,39350,39350,0
|
|
20231018,091600,38781750,39350,39350,39600,39350,266
|
|
20231018,091500,28302400,39450,39600,39600,39450,70
|
|
20231018,091400,25537150,39550,39550,39550,39550,14
|
|
20231018,091300,24983450,39550,39550,39550,39550,0
|
|
20231018,091200,24983450,39550,39400,39550,39400,90
|
|
20231018,091100,21435950,39400,39400,39400,39400,1
|
|
20231018,091000,21396550,39400,39400,39400,39400,28
|
|
20231018,090900,20293350,39400,39450,39450,39400,42
|
|
20231018,090800,18637900,39600,39600,39600,39600,17
|
|
20231018,090700,17964700,39550,39550,39550,39550,58
|
|
20231018,090600,15670800,39500,39500,39500,39500,73
|
|
20231018,090500,12787300,39400,39400,39400,39400,14
|
|
20231018,090400,12235700,39350,39350,39350,39350,0
|
|
20231018,090300,12235700,39350,39350,39350,39350,0
|
|
20231018,090200,12235700,39350,39500,39500,39350,55
|
|
20231018,090100,10065150,39500,39500,39500,39500,8
|
|
20231018,090000,9749150,39550,39150,39550,39150,249
|