671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,200800,1611144000,38700,38700,38700,38700,3073
|
|
20231019,200700,1611144000,38700,38700,38700,38700,0
|
|
20231019,200600,1611144000,38700,38700,38700,38700,0
|
|
20231019,200500,1611144000,38700,38700,38700,38700,0
|
|
20231019,200400,1611144000,38700,38700,38700,38700,0
|
|
20231019,200300,1611144000,38700,38700,38700,38700,0
|
|
20231019,200200,1611144000,38700,38700,38700,38700,0
|
|
20231019,200100,1611144000,38700,38700,38700,38700,0
|
|
20231019,200000,1611144000,38700,38700,38700,38700,0
|
|
20231019,195900,1611144000,38700,38700,38700,38700,0
|
|
20231019,195800,1611144000,38700,38700,38700,38700,0
|
|
20231019,195700,1611144000,38700,38700,38700,38700,0
|
|
20231019,195600,1611144000,38700,38700,38700,38700,0
|
|
20231019,195500,1611144000,38700,38700,38700,38700,0
|
|
20231019,195400,1611144000,38700,38700,38700,38700,0
|
|
20231019,195300,1611144000,38700,38700,38700,38700,0
|
|
20231019,195200,1611144000,38700,38700,38700,38700,0
|
|
20231019,195100,1611144000,38700,38700,38700,38700,0
|
|
20231019,195000,1611144000,38700,38700,38700,38700,0
|
|
20231019,194900,1611144000,38700,38700,38700,38700,0
|
|
20231019,194800,1611144000,38700,38700,38700,38700,0
|
|
20231019,194700,1611144000,38700,38700,38700,38700,0
|
|
20231019,194600,1611144000,38700,38700,38700,38700,0
|
|
20231019,194500,1611144000,38700,38700,38700,38700,0
|
|
20231019,194400,1611144000,38700,38700,38700,38700,0
|
|
20231019,194300,1611144000,38700,38700,38700,38700,0
|
|
20231019,194200,1611144000,38700,38700,38700,38700,0
|
|
20231019,194100,1611144000,38700,38700,38700,38700,0
|
|
20231019,194000,1611144000,38700,38700,38700,38700,0
|
|
20231019,193900,1611144000,38700,38700,38700,38700,0
|
|
20231019,193800,1611144000,38700,38700,38700,38700,3073
|
|
20231019,193700,1611144000,38700,38700,38700,38700,0
|
|
20231019,193600,1611144000,38700,38700,38700,38700,0
|
|
20231019,193500,1611144000,38700,38700,38700,38700,0
|
|
20231019,193400,1611144000,38700,38700,38700,38700,0
|
|
20231019,193300,1611144000,38700,38700,38700,38700,0
|
|
20231019,193200,1611144000,38700,38700,38700,38700,0
|
|
20231019,193100,1611144000,38700,38700,38700,38700,0
|
|
20231019,193000,1611144000,38700,38700,38700,38700,0
|
|
20231019,192900,1611144000,38700,38700,38700,38700,0
|
|
20231019,192800,1611144000,38700,38700,38700,38700,0
|
|
20231019,192700,1611144000,38700,38700,38700,38700,0
|
|
20231019,192600,1611144000,38700,38700,38700,38700,0
|
|
20231019,192500,1611144000,38700,38700,38700,38700,0
|
|
20231019,192400,1611144000,38700,38700,38700,38700,0
|
|
20231019,192300,1611144000,38700,38700,38700,38700,0
|
|
20231019,192200,1611144000,38700,38700,38700,38700,0
|
|
20231019,192100,1611144000,38700,38700,38700,38700,0
|
|
20231019,192000,1611144000,38700,38700,38700,38700,0
|
|
20231019,191900,1611144000,38700,38700,38700,38700,0
|
|
20231019,191800,1611144000,38700,38700,38700,38700,0
|
|
20231019,191700,1611144000,38700,38700,38700,38700,0
|
|
20231019,191600,1611144000,38700,38700,38700,38700,0
|
|
20231019,191500,1611144000,38700,38700,38700,38700,0
|
|
20231019,191400,1611144000,38700,38700,38700,38700,0
|
|
20231019,191300,1611144000,38700,38700,38700,38700,0
|
|
20231019,191200,1611144000,38700,38700,38700,38700,0
|
|
20231019,191100,1611144000,38700,38700,38700,38700,0
|
|
20231019,191000,1611144000,38700,38700,38700,38700,0
|
|
20231019,190900,1611144000,38700,38700,38700,38700,0
|
|
20231019,190800,1611144000,38700,38700,38700,38700,3073
|
|
20231019,190700,1611144000,38700,38700,38700,38700,0
|
|
20231019,190600,1611144000,38700,38700,38700,38700,0
|
|
20231019,190500,1611144000,38700,38700,38700,38700,0
|
|
20231019,190400,1611144000,38700,38700,38700,38700,0
|
|
20231019,190300,1611144000,38700,38700,38700,38700,0
|
|
20231019,190200,1611144000,38700,38700,38700,38700,0
|
|
20231019,190100,1611144000,38700,38700,38700,38700,0
|
|
20231019,190000,1611144000,38700,38700,38700,38700,0
|
|
20231019,185900,1611144000,38700,38700,38700,38700,0
|
|
20231019,185800,1611144000,38700,38700,38700,38700,0
|
|
20231019,185700,1611144000,38700,38700,38700,38700,0
|
|
20231019,185600,1611144000,38700,38700,38700,38700,0
|
|
20231019,185500,1611144000,38700,38700,38700,38700,0
|
|
20231019,185400,1611144000,38700,38700,38700,38700,0
|
|
20231019,185300,1611144000,38700,38700,38700,38700,0
|
|
20231019,185200,1611144000,38700,38700,38700,38700,0
|
|
20231019,185100,1611144000,38700,38700,38700,38700,0
|
|
20231019,185000,1611144000,38700,38700,38700,38700,0
|
|
20231019,184900,1611144000,38700,38700,38700,38700,0
|
|
20231019,184800,1611144000,38700,38700,38700,38700,0
|
|
20231019,184700,1611144000,38700,38700,38700,38700,0
|
|
20231019,184600,1611144000,38700,38700,38700,38700,0
|
|
20231019,184500,1611144000,38700,38700,38700,38700,0
|
|
20231019,184400,1611144000,38700,38700,38700,38700,0
|
|
20231019,184300,1611144000,38700,38700,38700,38700,0
|
|
20231019,184200,1611144000,38700,38700,38700,38700,0
|
|
20231019,184100,1611144000,38700,38700,38700,38700,0
|
|
20231019,184000,1611144000,38700,38700,38700,38700,0
|
|
20231019,183900,1611144000,38700,38700,38700,38700,0
|
|
20231019,183800,1611144000,38700,38700,38700,38700,3073
|
|
20231019,183700,1611144000,38700,38700,38700,38700,0
|
|
20231019,183600,1611144000,38700,38700,38700,38700,0
|
|
20231019,183500,1611144000,38700,38700,38700,38700,0
|
|
20231019,183400,1611144000,38700,38700,38700,38700,0
|
|
20231019,183300,1611144000,38700,38700,38700,38700,0
|
|
20231019,183200,1611144000,38700,38700,38700,38700,0
|
|
20231019,183100,1611144000,38700,38700,38700,38700,0
|
|
20231019,183000,1611144000,38700,38700,38700,38700,0
|
|
20231019,182900,1611144000,38700,38700,38700,38700,0
|
|
20231019,182800,1611144000,38700,38700,38700,38700,0
|
|
20231019,182700,1611144000,38700,38700,38700,38700,0
|
|
20231019,182600,1611144000,38700,38700,38700,38700,0
|
|
20231019,182500,1611144000,38700,38700,38700,38700,0
|
|
20231019,182400,1611144000,38700,38700,38700,38700,0
|
|
20231019,182300,1611144000,38700,38700,38700,38700,0
|
|
20231019,182200,1611144000,38700,38700,38700,38700,0
|
|
20231019,182100,1611144000,38700,38700,38700,38700,0
|
|
20231019,182000,1611144000,38700,38700,38700,38700,0
|
|
20231019,181900,1611144000,38700,38700,38700,38700,0
|
|
20231019,181800,1611144000,38700,38700,38700,38700,0
|
|
20231019,181700,1611144000,38700,38700,38700,38700,0
|
|
20231019,181600,1611144000,38700,38700,38700,38700,0
|
|
20231019,181500,1611144000,38700,38700,38700,38700,0
|
|
20231019,181400,1611144000,38700,38700,38700,38700,0
|
|
20231019,181300,1611144000,38700,38700,38700,38700,0
|
|
20231019,181200,1611144000,38700,38700,38700,38700,0
|
|
20231019,181100,1611144000,38700,38700,38700,38700,0
|
|
20231019,181000,1611144000,38700,38700,38700,38700,0
|
|
20231019,180900,1611144000,38700,38700,38700,38700,0
|
|
20231019,180800,1611144000,38700,38700,38700,38700,3073
|
|
20231019,180700,1611144000,38700,38700,38700,38700,0
|
|
20231019,180600,1611144000,38700,38700,38700,38700,0
|
|
20231019,180500,1611144000,38700,38700,38700,38700,0
|
|
20231019,180400,1611144000,38700,38700,38700,38700,0
|
|
20231019,180300,1611144000,38700,38700,38700,38700,0
|
|
20231019,180200,1611144000,38700,38700,38700,38700,0
|
|
20231019,180100,1611144000,38700,38700,38700,38700,0
|
|
20231019,180000,1611144000,38700,38700,38700,38700,0
|
|
20231019,175900,1611144000,38700,38700,38700,38700,0
|
|
20231019,175800,1611144000,38700,38700,38700,38700,0
|
|
20231019,175700,1611144000,38700,38700,38700,38700,0
|
|
20231019,175600,1611144000,38700,38700,38700,38700,0
|
|
20231019,175500,1611144000,38700,38700,38700,38700,0
|
|
20231019,175400,1611144000,38700,38700,38700,38700,0
|
|
20231019,175300,1611144000,38700,38700,38700,38700,0
|
|
20231019,175200,1611144000,38700,38700,38700,38700,0
|
|
20231019,175100,1611144000,38700,38700,38700,38700,0
|
|
20231019,175000,1611144000,38700,38700,38700,38700,0
|
|
20231019,174900,1611144000,38700,38700,38700,38700,0
|
|
20231019,174800,1611144000,38700,38700,38700,38700,0
|
|
20231019,174700,1611144000,38700,38700,38700,38700,0
|
|
20231019,174600,1611144000,38700,38700,38700,38700,0
|
|
20231019,174500,1611144000,38700,38700,38700,38700,0
|
|
20231019,174400,1611144000,38700,38700,38700,38700,0
|
|
20231019,174300,1611144000,38700,38700,38700,38700,0
|
|
20231019,174200,1611144000,38700,38700,38700,38700,0
|
|
20231019,174100,1611144000,38700,38700,38700,38700,0
|
|
20231019,174000,1611144000,38700,38700,38700,38700,0
|
|
20231019,173900,1611144000,38700,38700,38700,38700,0
|
|
20231019,173800,1611144000,38700,38700,38700,38700,3073
|
|
20231019,173700,1611144000,38700,38700,38700,38700,0
|
|
20231019,173600,1611144000,38700,38700,38700,38700,0
|
|
20231019,173500,1611144000,38700,38700,38700,38700,0
|
|
20231019,173400,1611144000,38700,38700,38700,38700,0
|
|
20231019,173300,1611144000,38700,38700,38700,38700,0
|
|
20231019,173200,1611144000,38700,38700,38700,38700,0
|
|
20231019,173100,1611144000,38700,38700,38700,38700,0
|
|
20231019,173000,1611144000,38700,38700,38700,38700,0
|
|
20231019,172900,1611144000,38700,38700,38700,38700,0
|
|
20231019,172800,1611144000,38700,38700,38700,38700,0
|
|
20231019,172700,1611144000,38700,38700,38700,38700,0
|
|
20231019,172600,1611144000,38700,38700,38700,38700,0
|
|
20231019,172500,1611144000,38700,38700,38700,38700,0
|
|
20231019,172400,1611144000,38700,38700,38700,38700,0
|
|
20231019,172300,1611144000,38700,38700,38700,38700,0
|
|
20231019,172200,1611144000,38700,38700,38700,38700,0
|
|
20231019,172100,1611144000,38700,38700,38700,38700,0
|
|
20231019,172000,1611144000,38700,38700,38700,38700,0
|
|
20231019,171900,1611144000,38700,38700,38700,38700,0
|
|
20231019,171800,1611144000,38700,38700,38700,38700,0
|
|
20231019,171700,1611144000,38700,38700,38700,38700,0
|
|
20231019,171600,1611144000,38700,38700,38700,38700,0
|
|
20231019,171500,1611144000,38700,38700,38700,38700,0
|
|
20231019,171400,1611144000,38700,38700,38700,38700,0
|
|
20231019,171300,1611144000,38700,38700,38700,38700,0
|
|
20231019,171200,1611144000,38700,38700,38700,38700,0
|
|
20231019,171100,1611144000,38700,38700,38700,38700,0
|
|
20231019,171000,1611144000,38700,38700,38700,38700,0
|
|
20231019,170900,1611144000,38700,38700,38700,38700,0
|
|
20231019,170800,1611144000,38700,38700,38700,38700,3073
|
|
20231019,170700,1611144000,38700,38700,38700,38700,0
|
|
20231019,170600,1611144000,38700,38700,38700,38700,0
|
|
20231019,170500,1611144000,38700,38700,38700,38700,0
|
|
20231019,170400,1611144000,38700,38700,38700,38700,0
|
|
20231019,170300,1611144000,38700,38700,38700,38700,0
|
|
20231019,170200,1611144000,38700,38700,38700,38700,0
|
|
20231019,170100,1611144000,38700,38700,38700,38700,0
|
|
20231019,170000,1611144000,38700,38700,38700,38700,0
|
|
20231019,165900,1611144000,38700,38700,38700,38700,0
|
|
20231019,165800,1611144000,38700,38700,38700,38700,0
|
|
20231019,165700,1611144000,38700,38700,38700,38700,0
|
|
20231019,165600,1611144000,38700,38700,38700,38700,0
|
|
20231019,165500,1611144000,38700,38700,38700,38700,0
|
|
20231019,165400,1611144000,38700,38700,38700,38700,0
|
|
20231019,165300,1611144000,38700,38700,38700,38700,0
|
|
20231019,165200,1611144000,38700,38700,38700,38700,0
|
|
20231019,165100,1611144000,38700,38700,38700,38700,0
|
|
20231019,165000,1611144000,38700,38700,38700,38700,0
|
|
20231019,164900,1611144000,38700,38700,38700,38700,0
|
|
20231019,164800,1611144000,38700,38700,38700,38700,0
|
|
20231019,164700,1611144000,38700,38700,38700,38700,0
|
|
20231019,164600,1611144000,38700,38700,38700,38700,0
|
|
20231019,164500,1611144000,38700,38700,38700,38700,0
|
|
20231019,164400,1611144000,38700,38700,38700,38700,0
|
|
20231019,164300,1611144000,38700,38700,38700,38700,0
|
|
20231019,164200,1611144000,38700,38700,38700,38700,0
|
|
20231019,164100,1611144000,38700,38700,38700,38700,0
|
|
20231019,164000,1611144000,38700,38700,38700,38700,0
|
|
20231019,163900,1611144000,38700,38700,38700,38700,0
|
|
20231019,163800,1611144000,38700,38700,38700,38700,3073
|
|
20231019,163700,1611144000,38700,38700,38700,38700,0
|
|
20231019,163600,1611144000,38700,38700,38700,38700,0
|
|
20231019,163500,1611144000,38700,38700,38700,38700,0
|
|
20231019,163400,1611144000,38700,38700,38700,38700,0
|
|
20231019,163300,1611144000,38700,38700,38700,38700,0
|
|
20231019,163200,1611144000,38700,38700,38700,38700,0
|
|
20231019,163100,1611144000,38700,38700,38700,38700,0
|
|
20231019,163000,1611144000,38700,38700,38700,38700,0
|
|
20231019,162900,1611144000,38700,38700,38700,38700,0
|
|
20231019,162800,1611144000,38700,38700,38700,38700,0
|
|
20231019,162700,1611144000,38700,38700,38700,38700,0
|
|
20231019,162600,1611144000,38700,38700,38700,38700,0
|
|
20231019,162500,1611144000,38700,38700,38700,38700,0
|
|
20231019,162400,1611144000,38700,38700,38700,38700,0
|
|
20231019,162300,1611144000,38700,38700,38700,38700,0
|
|
20231019,162200,1611144000,38700,38700,38700,38700,0
|
|
20231019,162100,1611144000,38700,38700,38700,38700,0
|
|
20231019,162000,1611144000,38700,38700,38700,38700,0
|
|
20231019,161900,1611144000,38700,38700,38700,38700,0
|
|
20231019,161800,1611144000,38700,38700,38700,38700,0
|
|
20231019,161700,1611144000,38700,38700,38700,38700,0
|
|
20231019,161600,1611144000,38700,38700,38700,38700,0
|
|
20231019,161500,1611144000,38700,38700,38700,38700,0
|
|
20231019,161400,1611144000,38700,38700,38700,38700,0
|
|
20231019,161300,1611144000,38700,38700,38700,38700,0
|
|
20231019,161200,1611144000,38700,38700,38700,38700,0
|
|
20231019,161100,1611144000,38700,38700,38700,38700,0
|
|
20231019,161000,1611144000,38700,38700,38700,38700,0
|
|
20231019,160900,1611144000,38700,38700,38700,38700,0
|
|
20231019,160800,1611144000,38700,38700,38700,38700,3073
|
|
20231019,160700,1611144000,38700,38700,38700,38700,0
|
|
20231019,160600,1611144000,38700,38700,38700,38700,0
|
|
20231019,160500,1611144000,38700,38700,38700,38700,0
|
|
20231019,160400,1611144000,38700,38700,38700,38700,0
|
|
20231019,160300,1611144000,38700,38700,38700,38700,0
|
|
20231019,160200,1611144000,38700,38700,38700,38700,0
|
|
20231019,160100,1611144000,38700,38700,38700,38700,0
|
|
20231019,160000,1611144000,38700,38700,38700,38700,0
|
|
20231019,155900,1611144000,38700,38700,38700,38700,0
|
|
20231019,155800,1611144000,38700,38700,38700,38700,0
|
|
20231019,155700,1611144000,38700,38700,38700,38700,0
|
|
20231019,155600,1611144000,38700,38700,38700,38700,0
|
|
20231019,155500,1611144000,38700,38700,38700,38700,0
|
|
20231019,155400,1611144000,38700,38700,38700,38700,0
|
|
20231019,155300,1611144000,38700,38700,38700,38700,0
|
|
20231019,155200,1611144000,38700,38700,38700,38700,0
|
|
20231019,155100,1611144000,38700,38700,38700,38700,0
|
|
20231019,155000,1611144000,38700,38700,38700,38700,0
|
|
20231019,154900,1611144000,38700,38700,38700,38700,0
|
|
20231019,154800,1611144000,38700,38700,38700,38700,0
|
|
20231019,154700,1611144000,38700,38700,38700,38700,0
|
|
20231019,154600,1611144000,38700,38700,38700,38700,0
|
|
20231019,154500,1611144000,38700,38700,38700,38700,0
|
|
20231019,154400,1611144000,38700,38700,38700,38700,0
|
|
20231019,154300,1611144000,38700,38700,38700,38700,0
|
|
20231019,154200,1611144000,38700,38700,38700,38700,0
|
|
20231019,154100,1611144000,38700,38700,38700,38700,0
|
|
20231019,154000,1611144000,38700,38700,38700,38700,0
|
|
20231019,153900,1611144000,38700,38700,38700,38700,0
|
|
20231019,153800,1611144000,38700,38700,38700,38700,3073
|
|
20231019,153700,1611144000,38700,38700,38700,38700,0
|
|
20231019,153600,1611144000,38700,38700,38700,38700,0
|
|
20231019,153500,1611144000,38700,38700,38700,38700,0
|
|
20231019,153400,1611144000,38700,38700,38700,38700,0
|
|
20231019,153300,1611144000,38700,38700,38700,38700,0
|
|
20231019,153200,1611144000,38700,38700,38700,38700,0
|
|
20231019,153100,1611144000,38700,38700,38700,38700,0
|
|
20231019,153000,1611144000,38700,38700,38700,38700,3073
|
|
20231019,152900,1492218900,38650,38650,38650,38650,0
|
|
20231019,152800,1492218900,38650,38650,38650,38650,0
|
|
20231019,152700,1492218900,38650,38650,38650,38650,0
|
|
20231019,152600,1492218900,38650,38650,38650,38650,0
|
|
20231019,152500,1492218900,38650,38650,38650,38650,0
|
|
20231019,152400,1492218900,38650,38650,38650,38650,0
|
|
20231019,152300,1492218900,38650,38650,38650,38650,0
|
|
20231019,152200,1492218900,38650,38650,38650,38650,0
|
|
20231019,152100,1492218900,38650,38650,38650,38650,0
|
|
20231019,152000,1492218900,38650,38650,38650,38650,0
|
|
20231019,151900,1492218900,38650,38700,38700,38650,303
|
|
20231019,151800,1480505700,38650,38650,38700,38650,393
|
|
20231019,151700,1465314250,38700,38700,38700,38650,37
|
|
20231019,151600,1463882600,38650,38650,38700,38650,23
|
|
20231019,151500,1462993300,38700,38700,38700,38650,67
|
|
20231019,151400,1460403300,38700,38700,38700,38650,23
|
|
20231019,151300,1459513750,38650,38650,38650,38650,2
|
|
20231019,151200,1459436450,38700,38650,38700,38650,5
|
|
20231019,151100,1459243100,38650,38700,38700,38650,12
|
|
20231019,151000,1458778800,38650,38700,38700,38650,31
|
|
20231019,150900,1457580550,38700,38700,38700,38700,158
|
|
20231019,150800,1451465950,38700,38700,38700,38700,84
|
|
20231019,150700,1448215150,38750,38700,38750,38700,143
|
|
20231019,150600,1442675250,38700,38750,38750,38700,19
|
|
20231019,150500,1441939100,38700,38750,38750,38700,24
|
|
20231019,150400,1441009250,38750,38750,38750,38700,125
|
|
20231019,150300,1436166450,38750,38750,38750,38750,0
|
|
20231019,150200,1436166450,38750,38750,38800,38750,7
|
|
20231019,150100,1435895050,38750,38750,38750,38750,1
|
|
20231019,150000,1435856300,38750,38800,38800,38750,9
|
|
20231019,145900,1435507450,38750,38800,38800,38750,3
|
|
20231019,145800,1435391100,38750,38800,38800,38750,27
|
|
20231019,145700,1434344800,38750,38750,38800,38750,22
|
|
20231019,145600,1433492150,38750,38800,38800,38750,16
|
|
20231019,145500,1432872050,38800,38800,38800,38700,8
|
|
20231019,145400,1432562150,38750,38750,38750,38750,6
|
|
20231019,145300,1432329650,38750,38800,38800,38750,64
|
|
20231019,145200,1429849500,38750,38800,38800,38750,3
|
|
20231019,145100,1429733150,38750,38750,38800,38750,60
|
|
20231019,145000,1427408050,38800,38750,38800,38700,28
|
|
20231019,144900,1426323350,38750,38750,38750,38750,22
|
|
20231019,144800,1425470850,38750,38800,38800,38750,37
|
|
20231019,144700,1424036950,38750,38800,38800,38750,5
|
|
20231019,144600,1423843050,38750,38750,38750,38750,47
|
|
20231019,144500,1422021800,38800,38800,38800,38750,6
|
|
20231019,144400,1421789100,38800,38750,38800,38750,22
|
|
20231019,144300,1420936450,38800,38800,38800,38800,3
|
|
20231019,144200,1420820050,38800,38750,38800,38750,12
|
|
20231019,144100,1420355000,38700,38750,38800,38700,25
|
|
20231019,144000,1419386900,38700,38750,38800,38700,11
|
|
20231019,143900,1418960800,38800,38800,38800,38800,2
|
|
20231019,143800,1418883200,38750,38700,38800,38700,5
|
|
20231019,143700,1418689500,38750,38750,38750,38700,27
|
|
20231019,143600,1417643300,38800,38850,38850,38800,77
|
|
20231019,143500,1414655550,38800,38850,38850,38800,6
|
|
20231019,143400,1414422600,38800,38850,38850,38800,2
|
|
20231019,143300,1414344950,38800,38700,38800,38700,26
|
|
20231019,143200,1413337000,38700,38750,38750,38700,8
|
|
20231019,143100,1413027200,38750,38700,38750,38700,88
|
|
20231019,143000,1409617600,38750,38700,38750,38700,543
|
|
20231019,142900,1388603300,38750,38750,38750,38750,2
|
|
20231019,142800,1388525800,38750,38700,38750,38700,4
|
|
20231019,142700,1388370950,38750,38700,38750,38700,137
|
|
20231019,142600,1383068850,38750,38700,38750,38700,268
|
|
20231019,142500,1372696950,38750,38700,38750,38700,137
|
|
20231019,142400,1367394900,38700,38750,38750,38700,8
|
|
20231019,142300,1367085150,38700,38750,38750,38700,4
|
|
20231019,142200,1366930250,38750,38750,38750,38700,252
|
|
20231019,142100,1357171350,38750,38700,38750,38700,6
|
|
20231019,142000,1356938950,38750,38750,38750,38750,77
|
|
20231019,141900,1353955200,38800,38800,38800,38800,3
|
|
20231019,141800,1353838800,38750,38800,38800,38700,144
|
|
20231019,141700,1348258750,38750,38800,38800,38750,41
|
|
20231019,141600,1346669900,38800,38750,38800,38750,3
|
|
20231019,141500,1346553600,38800,38800,38800,38750,137
|
|
20231019,141400,1341244700,38750,38800,38800,38750,5
|
|
20231019,141300,1341050800,38750,38800,38800,38750,134
|
|
20231019,141200,1335858250,38800,38800,38800,38750,20
|
|
20231019,141100,1335082350,38750,38750,38750,38700,72
|
|
20231019,141000,1332292400,38750,38800,38850,38750,131
|
|
20231019,140900,1327214350,38750,38700,38800,38700,187
|
|
20231019,140800,1319968200,38750,38750,38800,38700,55
|
|
20231019,140700,1317836800,38750,38800,38800,38750,14
|
|
20231019,140600,1317294150,38800,38800,38800,38800,106
|
|
20231019,140500,1313181350,38850,38850,38850,38800,12
|
|
20231019,140400,1312715400,38800,38850,38850,38800,2
|
|
20231019,140300,1312637750,38850,38850,38850,38800,144
|
|
20231019,140200,1307049900,38850,38850,38850,38800,7
|
|
20231019,140100,1306778150,38850,38850,38850,38800,30
|
|
20231019,140000,1305612800,38900,38850,38900,38850,7
|
|
20231019,135900,1305340700,38850,38950,38950,38850,36
|
|
20231019,135800,1303940500,38900,39000,39000,38900,93
|
|
20231019,135700,1300318250,39000,38900,39000,38900,141
|
|
20231019,135600,1294832850,38900,38900,38900,38900,2
|
|
20231019,135500,1294755050,39000,38850,39000,38850,158
|
|
20231019,135400,1288615450,38800,38850,38900,38800,6
|
|
20231019,135300,1288382350,38850,38900,38900,38800,30
|
|
20231019,135200,1287216850,38850,38850,38850,38800,135
|
|
20231019,135100,1281972150,38900,38900,38900,38900,34
|
|
20231019,135000,1280649550,38950,38900,38950,38900,99
|
|
20231019,134900,1276798050,38950,38850,38950,38850,584
|
|
20231019,134800,1254100950,38750,38750,38850,38750,72
|
|
20231019,134700,1251310400,38800,38850,38850,38800,17
|
|
20231019,134600,1250650650,38850,38800,38850,38800,79
|
|
20231019,134500,1247585200,38750,38750,38750,38750,108
|
|
20231019,134400,1243400200,38750,38750,38800,38750,111
|
|
20231019,134300,1239098450,38800,38800,38800,38750,4
|
|
20231019,134200,1238943300,38800,38800,38800,38750,146
|
|
20231019,134100,1233285000,38800,38750,38800,38700,191
|
|
20231019,134000,1225883300,38700,38750,38750,38700,3
|
|
20231019,133900,1225767100,38800,38700,38800,38700,140
|
|
20231019,133800,1220342250,38750,38750,38750,38700,7
|
|
20231019,133700,1220071100,38750,38750,38750,38750,41
|
|
20231019,133600,1218482350,38800,38750,38800,38750,16
|
|
20231019,133500,1217862300,38750,38800,38800,38750,232
|
|
20231019,133400,1208871500,38750,38750,38750,38750,1
|
|
20231019,133300,1208832750,38800,38800,38800,38750,146
|
|
20231019,133200,1203174500,38750,38750,38800,38750,17
|
|
20231019,133100,1202515100,38800,38750,38800,38750,44
|
|
20231019,133000,1200810000,38750,38750,38750,38700,146
|
|
20231019,132900,1195158950,38700,38750,38750,38700,5
|
|
20231019,132800,1194965350,38750,38700,38750,38700,213
|
|
20231019,132700,1186718050,38750,38700,38750,38700,4
|
|
20231019,132600,1186563150,38750,38750,38750,38750,34
|
|
20231019,132500,1185245650,38750,38750,38750,38750,6
|
|
20231019,132400,1185013150,38750,38700,38750,38700,123
|
|
20231019,132300,1180247250,38700,38750,38750,38700,134
|
|
20231019,132200,1175061250,38750,38750,38750,38750,11
|
|
20231019,132100,1174635000,38750,38750,38750,38700,135
|
|
20231019,132000,1169410150,38750,38750,38750,38700,7
|
|
20231019,131900,1169139000,38700,38750,38750,38700,65
|
|
20231019,131800,1166620350,38700,38700,38750,38700,134
|
|
20231019,131700,1161434350,38750,38750,38750,38750,117
|
|
20231019,131600,1156900600,38700,38750,38750,38700,135
|
|
20231019,131500,1151675800,38750,38700,38750,38700,9
|
|
20231019,131400,1151327300,38750,38700,38750,38700,257
|
|
20231019,131300,1141381050,38750,38700,38750,38700,26
|
|
20231019,131200,1140373600,38750,38750,38750,38750,3
|
|
20231019,131100,1140257350,38700,38750,38750,38700,137
|
|
20231019,131000,1134955050,38750,38700,38750,38700,75
|
|
20231019,130900,1132048850,38750,38750,38750,38700,131
|
|
20231019,130800,1126979000,38750,38750,38750,38750,3
|
|
20231019,130700,1126862750,38750,38700,38750,38700,145
|
|
20231019,130600,1121250600,38750,38750,38750,38750,9
|
|
20231019,130500,1120901850,38750,38750,38750,38700,268
|
|
20231019,130400,1110529500,38750,38750,38750,38750,52
|
|
20231019,130300,1108514500,38750,38750,38750,38750,4
|
|
20231019,130200,1108359500,38750,38750,38750,38750,93
|
|
20231019,130100,1104755750,38800,38800,38800,38800,5
|
|
20231019,130000,1104561750,38800,38800,38800,38750,5
|
|
20231019,125900,1104367850,38800,38750,38800,38750,174
|
|
20231019,125800,1097623100,38900,38800,38900,38750,17
|
|
20231019,125700,1096963550,38800,38800,38800,38800,0
|
|
20231019,125600,1096963550,38800,38800,38800,38800,74
|
|
20231019,125500,1094092350,38800,38700,38800,38700,259
|
|
20231019,125400,1084061250,38750,38750,38750,38750,380
|
|
20231019,125300,1069336250,38750,38750,38750,38700,119
|
|
20231019,125200,1064730000,38700,38750,38750,38700,140
|
|
20231019,125100,1059311350,38750,38700,38750,38700,2
|
|
20231019,125000,1059233900,38750,38700,38750,38700,134
|
|
20231019,124900,1054047950,38750,38750,38750,38750,22
|
|
20231019,124800,1053195450,38750,38700,38750,38700,131
|
|
20231019,124700,1048125550,38750,38750,38750,38750,3
|
|
20231019,124600,1048009300,38750,38750,38750,38750,4
|
|
20231019,124500,1047854300,38700,38700,38700,38700,128
|
|
20231019,124400,1042900700,38750,38750,38750,38750,3
|
|
20231019,124300,1042784450,38750,38700,38750,38700,175
|
|
20231019,124200,1036008500,38700,38700,38700,38700,13
|
|
20231019,124100,1035505400,38700,38700,38700,38650,56
|
|
20231019,124000,1033338500,38750,38750,38750,38750,3
|
|
20231019,123900,1033222250,38750,38750,38750,38750,1
|
|
20231019,123800,1033183500,38750,38700,38750,38650,166
|
|
20231019,123700,1026765600,38700,38650,38700,38650,203
|
|
20231019,123600,1018919500,38700,38750,38750,38700,107
|
|
20231019,123500,1014778450,38750,38750,38750,38750,3
|
|
20231019,123400,1014662200,38700,38700,38700,38700,89
|
|
20231019,123300,1011217900,38700,38700,38700,38650,132
|
|
20231019,123200,1006115900,38650,38700,38700,38650,7
|
|
20231019,123100,1005845150,38650,38650,38700,38650,153
|
|
20231019,123000,999931550,38650,38650,38650,38650,57
|
|
20231019,122900,997728500,38650,38700,38700,38650,112
|
|
20231019,122800,993399650,38600,38650,38700,38600,215
|
|
20231019,122700,985098850,38650,38650,38650,38650,10
|
|
20231019,122600,984712350,38650,38700,38700,38650,155
|
|
20231019,122500,978721550,38700,38650,38700,38650,42
|
|
20231019,122400,977098200,38600,38650,38700,38600,217
|
|
20231019,122300,968710650,38700,38750,38750,38700,147
|
|
20231019,122200,963021650,38750,38700,38750,38700,241
|
|
20231019,122100,953692850,38750,38750,38750,38750,1
|
|
20231019,122000,953654100,38750,38750,38750,38750,48
|
|
20231019,121900,951794100,38750,38750,38800,38750,17
|
|
20231019,121800,951134950,38750,38750,38750,38750,40
|
|
20231019,121700,949584950,38750,38800,38800,38750,91
|
|
20231019,121600,946058600,38800,38750,38800,38750,8
|
|
20231019,121500,945748250,38700,38800,38800,38700,5
|
|
20231019,121400,945554500,38800,38850,38850,38750,74
|
|
20231019,121300,942685500,38900,38750,38900,38750,58
|
|
20231019,121200,940436200,38750,38750,38800,38650,3634
|
|
20231019,121100,799806150,38800,38900,38900,38750,2855
|
|
20231019,121000,689028650,38950,38900,38950,38850,174
|
|
20231019,120900,682267750,38900,38850,38900,38850,55
|
|
20231019,120800,680130750,38900,38900,38900,38900,3
|
|
20231019,120700,680014050,38900,38850,38900,38850,170
|
|
20231019,120600,673408550,38900,38900,38900,38900,4
|
|
20231019,120500,673252950,38900,38900,38900,38850,131
|
|
20231019,120400,668163400,38900,38900,38900,38900,8
|
|
20231019,120300,667852200,38900,38850,38900,38850,138
|
|
20231019,120200,662490350,38900,38850,38900,38850,127
|
|
20231019,120100,657555800,38850,38850,38850,38800,22
|
|
20231019,120000,656701950,38850,38900,38900,38850,18
|
|
20231019,115900,656002300,38900,38900,38900,38900,1
|
|
20231019,115800,655963400,38800,38850,38900,38800,159
|
|
20231019,115700,649785850,38900,38900,38900,38900,0
|
|
20231019,115600,649785850,38900,38800,38900,38800,264
|
|
20231019,115500,639535250,38850,38800,38850,38800,3
|
|
20231019,115400,639418750,38850,38850,38850,38850,3
|
|
20231019,115300,639302200,38850,38800,38850,38800,152
|
|
20231019,115200,633403500,38850,38850,38850,38850,5
|
|
20231019,115100,633209250,38850,38800,38850,38800,144
|
|
20231019,115000,627621200,38850,38800,38850,38800,208
|
|
20231019,114900,619540600,38850,38850,38850,38850,4
|
|
20231019,114800,619385200,38850,38850,38850,38800,139
|
|
20231019,114700,613991400,38850,38850,38850,38850,4
|
|
20231019,114600,613836000,38850,38850,38850,38800,167
|
|
20231019,114500,607354400,38850,38850,38850,38850,0
|
|
20231019,114400,607354400,38850,38800,38850,38800,166
|
|
20231019,114300,600911650,38850,38850,38850,38850,12
|
|
20231019,114200,600445450,38850,38800,38850,38800,24
|
|
20231019,114100,599514050,38850,38850,38850,38800,274
|
|
20231019,114000,588875750,38850,38850,38850,38850,2
|
|
20231019,113900,588798050,38800,38850,38850,38800,130
|
|
20231019,113800,583753900,38850,38850,38850,38850,2
|
|
20231019,113700,583676200,38850,38900,38900,38850,8
|
|
20231019,113600,583365350,38900,38900,38900,38850,8
|
|
20231019,113500,583054400,38850,38850,38850,38850,0
|
|
20231019,113400,583054400,38850,38850,38900,38850,499
|
|
20231019,113300,563668000,38850,38850,38850,38850,1
|
|
20231019,113200,563629150,38900,38900,38900,38850,184
|
|
20231019,113100,556480550,38900,38900,38900,38900,2
|
|
20231019,113000,556402750,38900,38850,38900,38850,129
|
|
20231019,112900,551391000,38900,38900,38900,38900,4
|
|
20231019,112800,551235400,38900,38900,38900,38900,4
|
|
20231019,112700,551079800,38900,38900,38900,38850,151
|
|
20231019,112600,545212250,38900,38900,38900,38900,2
|
|
20231019,112500,545134450,38900,38850,38900,38850,157
|
|
20231019,112400,539033500,38900,38850,38900,38850,14
|
|
20231019,112300,538489150,38900,38900,38900,38900,2
|
|
20231019,112200,538411350,38900,38900,38900,38900,24
|
|
20231019,112100,537477750,38900,38900,38900,38900,90
|
|
20231019,112000,533976750,38950,39000,39000,38950,3
|
|
20231019,111900,533859850,39000,38950,39000,38950,95
|
|
20231019,111800,530159500,38950,38950,38950,38950,185
|
|
20231019,111700,522953750,39100,38950,39100,38950,344
|
|
20231019,111600,509551250,38950,38950,38950,38950,3
|
|
20231019,111500,509434400,38900,38900,38950,38900,302
|
|
20231019,111400,497682950,38950,38900,38950,38900,6
|
|
20231019,111300,497449400,38950,38900,38950,38900,192
|
|
20231019,111200,489979550,38950,38950,38950,38950,5
|
|
20231019,111100,489784800,38950,38950,38950,38900,258
|
|
20231019,111000,479742050,38950,38950,38950,38950,3
|
|
20231019,110900,479625200,38950,38950,38950,38950,4
|
|
20231019,110800,479469400,38950,38950,38950,38900,153
|
|
20231019,110700,473516400,38950,38900,38950,38900,12
|
|
20231019,110600,473049250,38950,38900,38950,38900,153
|
|
20231019,110500,467096250,38950,38950,38950,38950,35
|
|
20231019,110400,465733000,38950,39000,39000,38950,9
|
|
20231019,110300,465382350,38950,39000,39000,38950,131
|
|
20231019,110200,460279700,39000,39000,39000,39000,1
|
|
20231019,110100,460240700,39000,39000,39000,38950,166
|
|
20231019,110000,453773050,39000,39000,39000,39000,5
|
|
20231019,105900,453578050,39000,39000,39000,39000,91
|
|
20231019,105800,450029050,39000,39050,39050,39000,82
|
|
20231019,105700,446830900,39050,39050,39050,39050,18
|
|
20231019,105600,446128000,39050,39000,39050,39000,129
|
|
20231019,105500,441096950,39050,39000,39050,39000,6
|
|
20231019,105400,440862800,39050,39000,39050,39000,163
|
|
20231019,105300,434505750,39050,39100,39100,39050,224
|
|
20231019,105200,425758350,39100,39050,39100,39050,130
|
|
20231019,105100,420681700,39100,39100,39100,39100,2
|
|
20231019,105000,420603500,39100,39100,39100,39100,1
|
|
20231019,104900,420564400,39100,39050,39100,39050,130
|
|
20231019,104800,415487750,39100,39100,39100,39100,3
|
|
20231019,104700,415370450,39100,39050,39100,39050,138
|
|
20231019,104600,409981000,39100,39100,39100,39050,133
|
|
20231019,104500,404785700,39100,39100,39100,39050,149
|
|
20231019,104400,398966200,39100,39100,39100,39100,1
|
|
20231019,104300,398927100,39100,39100,39100,39100,3
|
|
20231019,104200,398809800,39100,39100,39100,39050,131
|
|
20231019,104100,393694050,39100,39050,39100,39050,136
|
|
20231019,104000,388382550,39050,39100,39100,39050,307
|
|
20231019,103900,376394050,39100,39100,39100,39100,3
|
|
20231019,103800,376276750,39100,39050,39100,39050,10
|
|
20231019,103700,375886200,39100,39100,39100,39050,145
|
|
20231019,103600,370223750,39100,39050,39100,39050,6
|
|
20231019,103500,369989300,39100,39100,39100,39050,151
|
|
20231019,103400,364091550,39100,39100,39100,39100,4
|
|
20231019,103300,363935150,39100,39100,39100,39050,29
|
|
20231019,103200,362802300,39100,39100,39100,39100,1
|
|
20231019,103100,362763200,39100,39100,39100,39100,3
|
|
20231019,103000,362645900,39100,39150,39150,39100,32
|
|
20231019,102900,361394600,39150,39150,39150,39150,4
|
|
20231019,102800,361238000,39150,39150,39150,39100,40
|
|
20231019,102700,359673400,39150,39150,39150,39150,3
|
|
20231019,102600,359555950,39150,39150,39150,39150,1
|
|
20231019,102500,359516800,39150,39150,39150,39100,12
|
|
20231019,102400,359047250,39150,39150,39150,39150,1
|
|
20231019,102300,359008100,39150,39150,39150,39150,0
|
|
20231019,102200,359008100,39150,39150,39150,39150,3
|
|
20231019,102100,358890650,39150,39100,39150,39100,53
|
|
20231019,102000,356817750,39150,39050,39150,39050,264
|
|
20231019,101900,346503550,39050,39050,39050,39050,4
|
|
20231019,101800,346347350,39050,39050,39050,39050,0
|
|
20231019,101700,346347350,39050,39050,39050,39000,49
|
|
20231019,101600,344435850,39050,39050,39050,39050,1
|
|
20231019,101500,344396800,39050,39050,39050,39050,2
|
|
20231019,101400,344318700,39050,39050,39100,39050,34
|
|
20231019,101300,342990600,39100,39050,39100,39050,17
|
|
20231019,101200,342326600,39100,39100,39100,39100,5
|
|
20231019,101100,342131100,39100,39100,39100,39100,0
|
|
20231019,101000,342131100,39100,39100,39100,39100,4
|
|
20231019,100900,341974700,39100,39100,39100,39100,1
|
|
20231019,100800,341935600,39100,39100,39100,39100,0
|
|
20231019,100700,341935600,39100,39100,39100,39100,2
|
|
20231019,100600,341857400,39100,39100,39100,39100,1
|
|
20231019,100500,341818300,39100,39100,39100,39100,1
|
|
20231019,100400,341779200,39100,39100,39100,39100,1
|
|
20231019,100300,341740100,39100,39050,39100,39050,16
|
|
20231019,100200,341115200,39100,39100,39100,39100,22
|
|
20231019,100100,340255000,39100,39050,39100,39050,85
|
|
20231019,100000,336934850,39050,39050,39050,39050,4
|
|
20231019,095900,336778650,39100,39100,39100,39100,0
|
|
20231019,095800,336778650,39100,39100,39100,39100,0
|
|
20231019,095700,336778650,39100,38950,39100,38950,356
|
|
20231019,095600,322888250,38950,39000,39000,38950,38
|
|
20231019,095500,321407900,39000,39000,39000,38950,15
|
|
20231019,095400,320823400,39000,39000,39000,39000,15
|
|
20231019,095300,320238400,39050,39050,39050,39050,3
|
|
20231019,095200,320121250,39050,39050,39050,39050,2
|
|
20231019,095100,320043150,39000,39000,39050,39000,55
|
|
20231019,095000,317897850,39050,39050,39050,39050,2
|
|
20231019,094900,317819750,39000,39000,39000,39000,5
|
|
20231019,094800,317624750,39050,39050,39050,39000,21
|
|
20231019,094700,316805400,39050,39000,39050,39000,39
|
|
20231019,094600,315284100,39000,38950,39000,38950,44
|
|
20231019,094500,313570050,39000,39000,39000,38950,21
|
|
20231019,094400,312751750,39000,39000,39000,39000,3
|
|
20231019,094300,312634750,39000,39000,39000,39000,3
|
|
20231019,094200,312517750,39000,38950,39000,38950,58
|
|
20231019,094100,310258350,38900,38950,38950,38900,57
|
|
20231019,094000,308038550,38950,38950,38950,38950,1
|
|
20231019,093900,307999600,38950,38950,38950,38950,0
|
|
20231019,093800,307999600,38950,38950,38950,38950,2
|
|
20231019,093700,307921700,38950,38950,38950,38950,1
|
|
20231019,093600,307882750,38950,38900,38950,38900,72
|
|
20231019,093500,305081300,38900,39050,39050,38900,18
|
|
20231019,093400,304380800,38900,38900,38900,38900,19
|
|
20231019,093300,303641700,38900,38850,39050,38850,537
|
|
20231019,093200,282755850,38850,38850,38850,38850,36
|
|
20231019,093100,281357250,38850,38850,38850,38800,36
|
|
20231019,093000,279959850,38850,38850,38850,38850,0
|
|
20231019,092900,279959850,38850,38850,38850,38850,1
|
|
20231019,092800,279921000,38850,38850,38850,38850,0
|
|
20231019,092700,279921000,38850,38850,38850,38850,2
|
|
20231019,092600,279843300,38850,38850,38850,38850,1
|
|
20231019,092500,279804450,38800,38850,38850,38800,6
|
|
20231019,092400,279571400,38850,38850,38850,38850,3
|
|
20231019,092300,279454850,38850,38850,38850,38850,17
|
|
20231019,092200,278794400,38850,38850,38850,38850,1
|
|
20231019,092100,278755550,38850,38800,38850,38800,33
|
|
20231019,092000,277474750,38800,38800,38850,38800,91
|
|
20231019,091900,273943900,38850,38800,38850,38800,82
|
|
20231019,091800,270761900,38800,38800,38800,38800,1
|
|
20231019,091700,270723100,38800,38800,38800,38800,155
|
|
20231019,091600,264709100,38800,38750,38800,38700,149
|
|
20231019,091500,258934400,38700,38750,38750,38700,611
|
|
20231019,091400,235262050,38850,38900,38950,38800,3336
|
|
20231019,091300,105562050,38950,38950,38950,38900,162
|
|
20231019,091200,99254250,38900,38900,38950,38900,142
|
|
20231019,091100,93730000,38900,38900,38900,38900,4
|
|
20231019,091000,93574400,38900,38900,38900,38900,156
|
|
20231019,090900,87506000,38950,38950,38950,38950,23
|
|
20231019,090800,86610150,38950,38900,38950,38900,158
|
|
20231019,090700,80457250,39000,39000,39000,39000,0
|
|
20231019,090600,80457250,39000,39000,39050,38950,169
|
|
20231019,090500,73872400,39150,39050,39150,39050,34
|
|
20231019,090400,72543200,38950,39000,39000,38950,81
|
|
20231019,090300,69385600,38900,38900,38900,38900,0
|
|
20231019,090200,69385600,38900,38850,38900,38800,257
|
|
20231019,090100,59398200,38800,39150,39150,38800,1113
|
|
20231019,090000,16006900,39300,39100,39400,39100,392
|