-
Notifications
You must be signed in to change notification settings - Fork 11
Files
/
Copy path300etf.csv
202 lines (202 loc) · 18.7 KB
/
300etf.csv
1 | date | open | close | high | low | volume | code | |
|---|---|---|---|---|---|---|---|---|
2 | 45 | 2018-03-13 | 4.1200000000000001 | 4.0789999999999997 | 4.1269999999999998 | 4.077 | 1435127.0 | 510300 |
3 | 46 | 2018-03-14 | 4.0700000000000003 | 4.0650000000000004 | 4.085 | 4.0609999999999999 | 1209033.0 | 510300 |
4 | 47 | 2018-03-15 | 4.0599999999999996 | 4.0949999999999998 | 4.0979999999999999 | 4.0519999999999996 | 1000794.0 | 510300 |
5 | 48 | 2018-03-16 | 4.0899999999999999 | 4.0499999999999998 | 4.1050000000000004 | 4.0490000000000004 | 883232.0 | 510300 |
6 | 49 | 2018-03-19 | 4.0490000000000004 | 4.0720000000000001 | 4.0750000000000002 | 4.0289999999999999 | 809020.0 | 510300 |
7 | 50 | 2018-03-20 | 4.0590000000000002 | 4.0700000000000003 | 4.0819999999999998 | 4.0339999999999998 | 754936.0 | 510300 |
8 | 51 | 2018-03-21 | 4.0860000000000003 | 4.0490000000000004 | 4.1139999999999999 | 4.04 | 1291002.0 | 510300 |
9 | 52 | 2018-03-22 | 4.056 | 4.0129999999999999 | 4.069 | 4.0030000000000001 | 984440.0 | 510300 |
10 | 53 | 2018-03-23 | 3.8999999999999999 | 3.8940000000000001 | 3.923 | 3.8250000000000002 | 2789760.0 | 510300 |
11 | 54 | 2018-03-26 | 3.863 | 3.8759999999999999 | 3.8860000000000001 | 3.827 | 2339575.0 | 510300 |
12 | 55 | 2018-03-27 | 3.9209999999999998 | 3.911 | 3.9300000000000002 | 3.8849999999999998 | 1437933.0 | 510300 |
13 | 56 | 2018-03-28 | 3.8740000000000001 | 3.8319999999999998 | 3.9039999999999999 | 3.8290000000000002 | 1350991.0 | 510300 |
14 | 57 | 2018-03-29 | 3.847 | 3.9020000000000001 | 3.919 | 3.7930000000000001 | 1934539.0 | 510300 |
15 | 58 | 2018-03-30 | 3.903 | 3.8959999999999999 | 3.915 | 3.8780000000000001 | 923031.0 | 510300 |
16 | 59 | 2018-04-02 | 3.8969999999999998 | 3.883 | 3.9359999999999999 | 3.8799999999999999 | 1775059.0 | 510300 |
17 | 60 | 2018-04-03 | 3.859 | 3.8580000000000001 | 3.8780000000000001 | 3.8370000000000002 | 1409852.0 | 510300 |
18 | 61 | 2018-04-04 | 3.867 | 3.8479999999999999 | 3.8959999999999999 | 3.843 | 1028784.0 | 510300 |
19 | 62 | 2018-04-09 | 3.8519999999999999 | 3.8530000000000002 | 3.875 | 3.8279999999999998 | 1191991.0 | 510300 |
20 | 63 | 2018-04-10 | 3.8570000000000002 | 3.9279999999999999 | 3.9289999999999998 | 3.8530000000000002 | 1590734.0 | 510300 |
21 | 64 | 2018-04-11 | 3.9380000000000002 | 3.9329999999999998 | 3.9569999999999998 | 3.9260000000000002 | 1364955.0 | 510300 |
22 | 65 | 2018-04-12 | 3.9319999999999999 | 3.8919999999999999 | 3.9380000000000002 | 3.891 | 967303.0 | 510300 |
23 | 66 | 2018-04-13 | 3.915 | 3.8650000000000002 | 3.927 | 3.8580000000000001 | 1212467.0 | 510300 |
24 | 67 | 2018-04-16 | 3.8580000000000001 | 3.8039999999999998 | 3.8700000000000001 | 3.7909999999999999 | 1141596.0 | 510300 |
25 | 68 | 2018-04-17 | 3.8149999999999999 | 3.7480000000000002 | 3.8199999999999998 | 3.7450000000000001 | 1382998.0 | 510300 |
26 | 69 | 2018-04-18 | 3.7810000000000001 | 3.7559999999999998 | 3.7949999999999999 | 3.71 | 2125676.0 | 510300 |
27 | 70 | 2018-04-19 | 3.7650000000000001 | 3.8090000000000002 | 3.819 | 3.7639999999999998 | 1714951.0 | 510300 |
28 | 71 | 2018-04-20 | 3.7970000000000002 | 3.75 | 3.8100000000000001 | 3.7429999999999999 | 1631785.0 | 510300 |
29 | 72 | 2018-04-23 | 3.7429999999999999 | 3.766 | 3.7890000000000001 | 3.7309999999999999 | 1064099.0 | 510300 |
30 | 73 | 2018-04-24 | 3.774 | 3.8450000000000002 | 3.855 | 3.774 | 1794867.0 | 510300 |
31 | 74 | 2018-04-25 | 3.8290000000000002 | 3.8220000000000001 | 3.8370000000000002 | 3.8130000000000002 | 1072139.0 | 510300 |
32 | 75 | 2018-04-26 | 3.827 | 3.746 | 3.8340000000000001 | 3.7400000000000002 | 1279568.0 | 510300 |
33 | 76 | 2018-04-27 | 3.766 | 3.754 | 3.7690000000000001 | 3.7120000000000002 | 1178761.0 | 510300 |
34 | 77 | 2018-05-02 | 3.77 | 3.766 | 3.7890000000000001 | 3.7410000000000001 | 1130980.0 | 510300 |
35 | 78 | 2018-05-03 | 3.7559999999999998 | 3.7879999999999998 | 3.802 | 3.7309999999999999 | 1500874.0 | 510300 |
36 | 79 | 2018-05-04 | 3.786 | 3.77 | 3.7989999999999999 | 3.7639999999999998 | 1112293.0 | 510300 |
37 | 80 | 2018-05-07 | 3.7759999999999998 | 3.831 | 3.835 | 3.77 | 1519752.0 | 510300 |
38 | 81 | 2018-05-08 | 3.835 | 3.8809999999999998 | 3.891 | 3.8300000000000001 | 1882643.0 | 510300 |
39 | 82 | 2018-05-09 | 3.8799999999999999 | 3.8700000000000001 | 3.8809999999999998 | 3.8530000000000002 | 872673.0 | 510300 |
40 | 83 | 2018-05-10 | 3.8809999999999998 | 3.8959999999999999 | 3.8980000000000001 | 3.8620000000000001 | 994891.0 | 510300 |
41 | 84 | 2018-05-11 | 3.903 | 3.8730000000000002 | 3.9100000000000001 | 3.8690000000000002 | 850967.0 | 510300 |
42 | 85 | 2018-05-14 | 3.8809999999999998 | 3.907 | 3.9159999999999999 | 3.8809999999999998 | 1809287.0 | 510300 |
43 | 86 | 2018-05-15 | 3.915 | 3.9220000000000002 | 3.9220000000000002 | 3.8839999999999999 | 1444888.0 | 510300 |
44 | 87 | 2018-05-16 | 3.9079999999999999 | 3.8900000000000001 | 3.9169999999999998 | 3.8820000000000001 | 878034.0 | 510300 |
45 | 88 | 2018-05-17 | 3.8919999999999999 | 3.8570000000000002 | 3.8969999999999998 | 3.8559999999999999 | 835910.0 | 510300 |
46 | 89 | 2018-05-18 | 3.8620000000000001 | 3.899 | 3.9039999999999999 | 3.8439999999999999 | 1916792.0 | 510300 |
47 | 90 | 2018-05-21 | 3.9249999999999998 | 3.9180000000000001 | 3.9420000000000002 | 3.9060000000000001 | 1582573.0 | 510300 |
48 | 91 | 2018-05-22 | 3.9180000000000001 | 3.9020000000000001 | 3.9180000000000001 | 3.8780000000000001 | 846887.0 | 510300 |
49 | 92 | 2018-05-23 | 3.8919999999999999 | 3.851 | 3.8929999999999998 | 3.8500000000000001 | 1100044.0 | 510300 |
50 | 93 | 2018-05-24 | 3.8500000000000001 | 3.8199999999999998 | 3.8599999999999999 | 3.8159999999999998 | 1216399.0 | 510300 |
51 | 94 | 2018-05-25 | 3.819 | 3.8109999999999999 | 3.839 | 3.8010000000000002 | 1031684.0 | 510300 |
52 | 95 | 2018-05-28 | 3.819 | 3.835 | 3.8500000000000001 | 3.8010000000000002 | 916134.0 | 510300 |
53 | 96 | 2018-05-29 | 3.8300000000000001 | 3.7989999999999999 | 3.8399999999999999 | 3.7970000000000002 | 1263855.0 | 510300 |
54 | 97 | 2018-05-30 | 3.762 | 3.7269999999999999 | 3.7669999999999999 | 3.726 | 1440322.0 | 510300 |
55 | 98 | 2018-05-31 | 3.7480000000000002 | 3.8029999999999999 | 3.806 | 3.742 | 1701936.0 | 510300 |
56 | 99 | 2018-06-01 | 3.786 | 3.7770000000000001 | 3.7989999999999999 | 3.7599999999999998 | 1210254.0 | 510300 |
57 | 100 | 2018-06-04 | 3.7970000000000002 | 3.8140000000000001 | 3.8180000000000001 | 3.7839999999999998 | 1260796.0 | 510300 |
58 | 101 | 2018-06-05 | 3.8100000000000001 | 3.8460000000000001 | 3.8500000000000001 | 3.8029999999999999 | 1048859.0 | 510300 |
59 | 102 | 2018-06-06 | 3.8410000000000002 | 3.839 | 3.8490000000000002 | 3.831 | 835028.0 | 510300 |
60 | 103 | 2018-06-07 | 3.8530000000000002 | 3.8380000000000001 | 3.8690000000000002 | 3.831 | 1098143.0 | 510300 |
61 | 104 | 2018-06-08 | 3.8300000000000001 | 3.7869999999999999 | 3.8300000000000001 | 3.7679999999999998 | 1353332.0 | 510300 |
62 | 105 | 2018-06-11 | 3.7709999999999999 | 3.7970000000000002 | 3.8050000000000002 | 3.77 | 768349.0 | 510300 |
63 | 106 | 2018-06-12 | 3.798 | 3.835 | 3.8479999999999999 | 3.7789999999999999 | 1221683.0 | 510300 |
64 | 107 | 2018-06-13 | 3.8220000000000001 | 3.7959999999999998 | 3.827 | 3.79 | 1148816.0 | 510300 |
65 | 108 | 2018-06-14 | 3.7850000000000001 | 3.786 | 3.8210000000000002 | 3.7759999999999998 | 1372525.0 | 510300 |
66 | 109 | 2018-06-15 | 3.7799999999999998 | 3.7799999999999998 | 3.802 | 3.7599999999999998 | 1303403.0 | 510300 |
67 | 110 | 2018-06-19 | 3.7549999999999999 | 3.6499999999999999 | 3.7549999999999999 | 3.6110000000000002 | 3515761.0 | 510300 |
68 | 111 | 2018-06-20 | 3.637 | 3.6499999999999999 | 3.6669999999999998 | 3.605 | 2490302.0 | 510300 |
69 | 112 | 2018-06-21 | 3.6520000000000001 | 3.6200000000000001 | 3.6960000000000002 | 3.6139999999999999 | 3337199.0 | 510300 |
70 | 113 | 2018-06-22 | 3.6099999999999999 | 3.6360000000000001 | 3.637 | 3.5720000000000001 | 1542609.0 | 510300 |
71 | 114 | 2018-06-25 | 3.6480000000000001 | 3.585 | 3.6539999999999999 | 3.5840000000000001 | 1154244.0 | 510300 |
72 | 115 | 2018-06-26 | 3.5510000000000002 | 3.5499999999999998 | 3.5710000000000002 | 3.5070000000000001 | 2023401.0 | 510300 |
73 | 116 | 2018-06-27 | 3.5529999999999999 | 3.4660000000000002 | 3.5600000000000001 | 3.4569999999999998 | 2008945.0 | 510300 |
74 | 117 | 2018-06-28 | 3.4500000000000002 | 3.4460000000000002 | 3.4990000000000001 | 3.4399999999999999 | 1625310.0 | 510300 |
75 | 118 | 2018-06-29 | 3.4489999999999998 | 3.5369999999999999 | 3.5430000000000001 | 3.4489999999999998 | 1706049.0 | 510300 |
76 | 119 | 2018-07-02 | 3.5310000000000001 | 3.4430000000000001 | 3.5350000000000001 | 3.4049999999999998 | 2121981.0 | 510300 |
77 | 120 | 2018-07-03 | 3.4420000000000002 | 3.4300000000000002 | 3.4529999999999998 | 3.3490000000000002 | 3615524.0 | 510300 |
78 | 121 | 2018-07-04 | 3.423 | 3.3940000000000001 | 3.4399999999999999 | 3.3889999999999998 | 1268908.0 | 510300 |
79 | 122 | 2018-07-05 | 3.395 | 3.3660000000000001 | 3.427 | 3.3599999999999999 | 1726212.0 | 510300 |
80 | 123 | 2018-07-06 | 3.3719999999999999 | 3.395 | 3.431 | 3.3300000000000001 | 2354378.0 | 510300 |
81 | 124 | 2018-07-09 | 3.4100000000000001 | 3.4940000000000002 | 3.4969999999999999 | 3.4100000000000001 | 2299572.0 | 510300 |
82 | 125 | 2018-07-10 | 3.5 | 3.5030000000000001 | 3.5070000000000001 | 3.4689999999999999 | 1457344.0 | 510300 |
83 | 126 | 2018-07-11 | 3.4399999999999999 | 3.4449999999999998 | 3.46 | 3.399 | 1954317.0 | 510300 |
84 | 127 | 2018-07-12 | 3.4430000000000001 | 3.528 | 3.5459999999999998 | 3.4409999999999998 | 2089339.0 | 510300 |
85 | 128 | 2018-07-13 | 3.5289999999999999 | 3.5339999999999998 | 3.5430000000000001 | 3.5169999999999999 | 1327475.0 | 510300 |
86 | 129 | 2018-07-16 | 3.5310000000000001 | 3.5190000000000001 | 3.5590000000000002 | 3.5059999999999998 | 1265179.0 | 510300 |
87 | 130 | 2018-07-17 | 3.5150000000000001 | 3.4969999999999999 | 3.5190000000000001 | 3.4700000000000002 | 1215373.0 | 510300 |
88 | 131 | 2018-07-18 | 3.5019999999999998 | 3.4809999999999999 | 3.5350000000000001 | 3.48 | 1276136.0 | 510300 |
89 | 132 | 2018-07-19 | 3.4990000000000001 | 3.4830000000000001 | 3.5219999999999998 | 3.468 | 1419531.0 | 510300 |
90 | 133 | 2018-07-20 | 3.4809999999999999 | 3.5499999999999998 | 3.5649999999999999 | 3.4540000000000002 | 1934021.0 | 510300 |
91 | 134 | 2018-07-23 | 3.5299999999999998 | 3.573 | 3.5819999999999998 | 3.52 | 1737761.0 | 510300 |
92 | 135 | 2018-07-24 | 3.581 | 3.6389999999999998 | 3.657 | 3.581 | 2602805.0 | 510300 |
93 | 136 | 2018-07-25 | 3.6400000000000001 | 3.6379999999999999 | 3.645 | 3.621 | 2022573.0 | 510300 |
94 | 137 | 2018-07-26 | 3.6349999999999998 | 3.5910000000000002 | 3.649 | 3.5819999999999998 | 1554862.0 | 510300 |
95 | 138 | 2018-07-27 | 3.5859999999999999 | 3.5819999999999998 | 3.6040000000000001 | 3.5699999999999998 | 876624.0 | 510300 |
96 | 139 | 2018-07-30 | 3.581 | 3.5619999999999998 | 3.6070000000000002 | 3.544 | 1599820.0 | 510300 |
97 | 140 | 2018-07-31 | 3.5569999999999999 | 3.5750000000000002 | 3.5939999999999999 | 3.5529999999999999 | 1057737.0 | 510300 |
98 | 141 | 2018-08-01 | 3.5950000000000002 | 3.4950000000000001 | 3.609 | 3.4940000000000002 | 2696107.0 | 510300 |
99 | 142 | 2018-08-02 | 3.484 | 3.4169999999999998 | 3.4870000000000001 | 3.3780000000000001 | 2706062.0 | 510300 |
100 | 143 | 2018-08-03 | 3.4159999999999999 | 3.3690000000000002 | 3.4300000000000002 | 3.3679999999999999 | 1675735.0 | 510300 |
101 | 144 | 2018-08-06 | 3.3690000000000002 | 3.3340000000000001 | 3.3999999999999999 | 3.3130000000000002 | 2222049.0 | 510300 |
102 | 145 | 2018-08-07 | 3.3399999999999999 | 3.427 | 3.4289999999999998 | 3.323 | 2250980.0 | 510300 |
103 | 146 | 2018-08-08 | 3.4209999999999998 | 3.3769999999999998 | 3.4220000000000002 | 3.363 | 1975636.0 | 510300 |
104 | 147 | 2018-08-09 | 3.375 | 3.4580000000000002 | 3.4689999999999999 | 3.363 | 2292219.0 | 510300 |
105 | 148 | 2018-08-10 | 3.4529999999999998 | 3.464 | 3.4820000000000002 | 3.4359999999999999 | 1376743.0 | 510300 |
106 | 149 | 2018-08-13 | 3.4300000000000002 | 3.4489999999999998 | 3.4580000000000002 | 3.3919999999999999 | 1707540.0 | 510300 |
107 | 150 | 2018-08-14 | 3.4460000000000002 | 3.4340000000000002 | 3.4510000000000001 | 3.4119999999999999 | 971810.0 | 510300 |
108 | 151 | 2018-08-15 | 3.4319999999999999 | 3.3519999999999999 | 3.4340000000000002 | 3.3450000000000002 | 1514897.0 | 510300 |
109 | 152 | 2018-08-16 | 3.3300000000000001 | 3.3380000000000001 | 3.3769999999999998 | 3.2919999999999998 | 2077489.0 | 510300 |
110 | 153 | 2018-08-17 | 3.3620000000000001 | 3.2869999999999999 | 3.3660000000000001 | 3.278 | 1801104.0 | 510300 |
111 | 154 | 2018-08-20 | 3.2949999999999999 | 3.3220000000000001 | 3.3250000000000002 | 3.27 | 2046795.0 | 510300 |
112 | 155 | 2018-08-21 | 3.3210000000000002 | 3.379 | 3.3959999999999999 | 3.3210000000000002 | 2322492.0 | 510300 |
113 | 156 | 2018-08-22 | 3.3849999999999998 | 3.3730000000000002 | 3.3849999999999998 | 3.3559999999999999 | 1165533.0 | 510300 |
114 | 157 | 2018-08-23 | 3.375 | 3.383 | 3.403 | 3.3450000000000002 | 2450655.0 | 510300 |
115 | 158 | 2018-08-24 | 3.3769999999999998 | 3.3879999999999999 | 3.4159999999999999 | 3.3490000000000002 | 2031330.0 | 510300 |
116 | 159 | 2018-08-27 | 3.395 | 3.4729999999999999 | 3.4740000000000002 | 3.395 | 2241291.0 | 510300 |
117 | 160 | 2018-08-28 | 3.4740000000000002 | 3.4630000000000001 | 3.484 | 3.4529999999999998 | 1432062.0 | 510300 |
118 | 161 | 2018-08-29 | 3.4590000000000001 | 3.4500000000000002 | 3.4630000000000001 | 3.4409999999999998 | 1323573.0 | 510300 |
119 | 162 | 2018-08-30 | 3.4500000000000002 | 3.4159999999999999 | 3.468 | 3.4100000000000001 | 1629236.0 | 510300 |
120 | 163 | 2018-08-31 | 3.4020000000000001 | 3.3900000000000001 | 3.4239999999999999 | 3.3719999999999999 | 1491240.0 | 510300 |
121 | 164 | 2018-09-03 | 3.3860000000000001 | 3.383 | 3.395 | 3.351 | 1405627.0 | 510300 |
122 | 165 | 2018-09-04 | 3.3820000000000001 | 3.423 | 3.4380000000000002 | 3.3700000000000001 | 1749978.0 | 510300 |
123 | 166 | 2018-09-05 | 3.4100000000000001 | 3.3530000000000002 | 3.4159999999999999 | 3.3519999999999999 | 1952639.0 | 510300 |
124 | 167 | 2018-09-06 | 3.351 | 3.3239999999999998 | 3.3780000000000001 | 3.3140000000000001 | 2133340.0 | 510300 |
125 | 168 | 2018-09-07 | 3.3340000000000001 | 3.3460000000000001 | 3.3839999999999999 | 3.3130000000000002 | 1850577.0 | 510300 |
126 | 169 | 2018-09-10 | 3.3330000000000002 | 3.298 | 3.343 | 3.294 | 1603305.0 | 510300 |
127 | 170 | 2018-09-11 | 3.2989999999999999 | 3.286 | 3.3140000000000001 | 3.274 | 2253782.0 | 510300 |
128 | 171 | 2018-09-12 | 3.2850000000000001 | 3.2629999999999999 | 3.2909999999999999 | 3.2589999999999999 | 2061822.0 | 510300 |
129 | 172 | 2018-09-13 | 3.2959999999999998 | 3.298 | 3.3149999999999999 | 3.2570000000000001 | 2597714.0 | 510300 |
130 | 173 | 2018-09-14 | 3.302 | 3.3029999999999999 | 3.3149999999999999 | 3.2879999999999998 | 1756240.0 | 510300 |
131 | 174 | 2018-09-17 | 3.2850000000000001 | 3.2719999999999998 | 3.2909999999999999 | 3.2639999999999998 | 1156508.0 | 510300 |
132 | 175 | 2018-09-18 | 3.2610000000000001 | 3.335 | 3.339 | 3.2599999999999998 | 2367468.0 | 510300 |
133 | 176 | 2018-09-19 | 3.3300000000000001 | 3.3799999999999999 | 3.407 | 3.323 | 4463292.0 | 510300 |
134 | 177 | 2018-09-20 | 3.3799999999999999 | 3.3780000000000001 | 3.4129999999999998 | 3.371 | 2440904.0 | 510300 |
135 | 178 | 2018-09-21 | 3.3879999999999999 | 3.484 | 3.4860000000000002 | 3.3769999999999998 | 4773660.0 | 510300 |
136 | 179 | 2018-09-25 | 3.4470000000000001 | 3.4489999999999998 | 3.4580000000000002 | 3.4300000000000002 | 2089806.0 | 510300 |
137 | 180 | 2018-09-26 | 3.4500000000000002 | 3.4870000000000001 | 3.516 | 3.448 | 3015784.0 | 510300 |
138 | 181 | 2018-09-27 | 3.4750000000000001 | 3.472 | 3.4870000000000001 | 3.46 | 2312028.0 | 510300 |
139 | 182 | 2018-09-28 | 3.4769999999999999 | 3.508 | 3.512 | 3.4729999999999999 | 3022668.0 | 510300 |
140 | 183 | 2018-10-08 | 3.431 | 3.3410000000000002 | 3.4340000000000002 | 3.3399999999999999 | 4299047.0 | 510300 |
141 | 184 | 2018-10-09 | 3.3479999999999999 | 3.3479999999999999 | 3.371 | 3.3359999999999999 | 1965700.0 | 510300 |
142 | 185 | 2018-10-10 | 3.351 | 3.3460000000000001 | 3.3780000000000001 | 3.3140000000000001 | 2636640.0 | 510300 |
143 | 186 | 2018-10-11 | 3.25 | 3.1739999999999999 | 3.2719999999999998 | 3.1499999999999999 | 6675568.0 | 510300 |
144 | 187 | 2018-10-12 | 3.1779999999999999 | 3.2330000000000001 | 3.2490000000000001 | 3.161 | 5007325.0 | 510300 |
145 | 188 | 2018-10-15 | 3.2389999999999999 | 3.1859999999999999 | 3.242 | 3.1829999999999998 | 2926292.0 | 510300 |
146 | 189 | 2018-10-16 | 3.1899999999999999 | 3.165 | 3.2280000000000002 | 3.153 | 4938840.0 | 510300 |
147 | 190 | 2018-10-17 | 3.2050000000000001 | 3.1760000000000002 | 3.2149999999999999 | 3.125 | 6437365.0 | 510300 |
148 | 191 | 2018-10-18 | 3.1549999999999998 | 3.1059999999999999 | 3.165 | 3.105 | 5932914.0 | 510300 |
149 | 192 | 2018-10-19 | 3.0899999999999999 | 3.1850000000000001 | 3.2000000000000002 | 3.073 | 6731053.0 | 510300 |
150 | 193 | 2018-10-22 | 3.25 | 3.3530000000000002 | 3.3700000000000001 | 3.2000000000000002 | 9341863.0 | 510300 |
151 | 194 | 2018-10-23 | 3.3500000000000001 | 3.2400000000000002 | 3.3519999999999999 | 3.222 | 8599759.0 | 510300 |
152 | 195 | 2018-10-24 | 3.2360000000000002 | 3.2450000000000001 | 3.3090000000000002 | 3.2290000000000001 | 5306689.0 | 510300 |
153 | 196 | 2018-10-25 | 3.1699999999999999 | 3.2610000000000001 | 3.266 | 3.161 | 5283845.0 | 510300 |
154 | 197 | 2018-10-26 | 3.2679999999999998 | 3.2280000000000002 | 3.2850000000000001 | 3.2029999999999998 | 4499657.0 | 510300 |
155 | 198 | 2018-10-29 | 3.2189999999999999 | 3.1309999999999998 | 3.226 | 3.1099999999999999 | 4083248.0 | 510300 |
156 | 199 | 2018-10-30 | 3.121 | 3.1680000000000001 | 3.202 | 3.1080000000000001 | 5465880.0 | 510300 |
157 | 200 | 2018-10-31 | 3.1749999999999998 | 3.2050000000000001 | 3.2330000000000001 | 3.1640000000000001 | 3798124.0 | 510300 |
158 | 201 | 2018-11-01 | 3.2410000000000001 | 3.2280000000000002 | 3.2799999999999998 | 3.222 | 5178410.0 | 510300 |
159 | 202 | 2018-11-02 | 3.3500000000000001 | 3.363 | 3.3780000000000001 | 3.2829999999999999 | 8571833.0 | 510300 |
160 | 203 | 2018-11-05 | 3.3399999999999999 | 3.3199999999999998 | 3.3439999999999999 | 3.286 | 4511809.0 | 510300 |
161 | 204 | 2018-11-06 | 3.3079999999999998 | 3.2989999999999999 | 3.3149999999999999 | 3.2669999999999999 | 3370718.0 | 510300 |
162 | 205 | 2018-11-07 | 3.302 | 3.2719999999999998 | 3.3359999999999999 | 3.2690000000000001 | 3920487.0 | 510300 |
163 | 206 | 2018-11-08 | 3.3039999999999998 | 3.2690000000000001 | 3.3119999999999998 | 3.2650000000000001 | 3121866.0 | 510300 |
164 | 207 | 2018-11-09 | 3.2509999999999999 | 3.2280000000000002 | 3.2530000000000001 | 3.226 | 3006413.0 | 510300 |
165 | 208 | 2018-11-12 | 3.2200000000000002 | 3.2639999999999998 | 3.2690000000000001 | 3.2149999999999999 | 3474718.0 | 510300 |
166 | 209 | 2018-11-13 | 3.2280000000000002 | 3.298 | 3.3170000000000002 | 3.2229999999999999 | 4499381.0 | 510300 |
167 | 210 | 2018-11-14 | 3.2879999999999998 | 3.258 | 3.2970000000000002 | 3.25 | 3412692.0 | 510300 |
168 | 211 | 2018-11-15 | 3.258 | 3.3010000000000002 | 3.302 | 3.2549999999999999 | 3344245.0 | 510300 |
169 | 212 | 2018-11-16 | 3.306 | 3.3109999999999999 | 3.3439999999999999 | 3.278 | 4153067.0 | 510300 |
170 | 213 | 2018-11-19 | 3.3100000000000001 | 3.3479999999999999 | 3.3490000000000002 | 3.3029999999999999 | 3650422.0 | 510300 |
171 | 214 | 2018-11-20 | 3.3260000000000001 | 3.2749999999999999 | 3.3340000000000001 | 3.2639999999999998 | 3825191.0 | 510300 |
172 | 215 | 2018-11-21 | 3.2450000000000001 | 3.278 | 3.286 | 3.2429999999999999 | 2891170.0 | 510300 |
173 | 216 | 2018-11-22 | 3.2850000000000001 | 3.2690000000000001 | 3.2869999999999999 | 3.246 | 3222327.0 | 510300 |
174 | 217 | 2018-11-23 | 3.2629999999999999 | 3.1840000000000002 | 3.266 | 3.1800000000000002 | 3672487.0 | 510300 |
175 | 218 | 2018-11-26 | 3.1930000000000001 | 3.1890000000000001 | 3.2200000000000002 | 3.1739999999999999 | 4260560.0 | 510300 |
176 | 219 | 2018-11-27 | 3.2010000000000001 | 3.1859999999999999 | 3.2130000000000001 | 3.1760000000000002 | 2798289.0 | 510300 |
177 | 220 | 2018-11-28 | 3.1869999999999998 | 3.234 | 3.238 | 3.1800000000000002 | 2517277.0 | 510300 |
178 | 221 | 2018-11-29 | 3.2509999999999999 | 3.202 | 3.2599999999999998 | 3.2000000000000002 | 2037879.0 | 510300 |
179 | 222 | 2018-11-30 | 3.2000000000000002 | 3.2349999999999999 | 3.2360000000000002 | 3.1909999999999998 | 2691270.0 | 510300 |
180 | 223 | 2018-12-03 | 3.327 | 3.319 | 3.339 | 3.2919999999999998 | 5925490.0 | 510300 |
181 | 224 | 2018-12-04 | 3.3140000000000001 | 3.3239999999999998 | 3.3290000000000002 | 3.302 | 2204018.0 | 510300 |
182 | 225 | 2018-12-05 | 3.2879999999999998 | 3.3090000000000002 | 3.3279999999999998 | 3.2839999999999998 | 2694282.0 | 510300 |
183 | 226 | 2018-12-06 | 3.2810000000000001 | 3.242 | 3.2810000000000001 | 3.2370000000000001 | 4354709.0 | 510300 |
184 | 227 | 2018-12-07 | 3.2440000000000002 | 3.2349999999999999 | 3.2509999999999999 | 3.234 | 1924266.0 | 510300 |
185 | 228 | 2018-12-10 | 3.2130000000000001 | 3.2050000000000001 | 3.23 | 3.1920000000000002 | 2601286.0 | 510300 |
186 | 229 | 2018-12-11 | 3.2130000000000001 | 3.218 | 3.2210000000000001 | 3.2000000000000002 | 1518318.0 | 510300 |
187 | 230 | 2018-12-12 | 3.2349999999999999 | 3.2290000000000001 | 3.246 | 3.2170000000000001 | 2090476.0 | 510300 |
188 | 231 | 2018-12-13 | 3.2349999999999999 | 3.2839999999999998 | 3.2989999999999999 | 3.23 | 4177232.0 | 510300 |
189 | 232 | 2018-12-14 | 3.2730000000000001 | 3.2269999999999999 | 3.274 | 3.2240000000000002 | 3001484.0 | 510300 |
190 | 233 | 2018-12-17 | 3.2210000000000001 | 3.2229999999999999 | 3.2330000000000001 | 3.1970000000000001 | 3507314.0 | 510300 |
191 | 234 | 2018-12-18 | 3.2069999999999998 | 3.1829999999999998 | 3.23 | 3.1699999999999999 | 3278632.0 | 510300 |
192 | 235 | 2018-12-19 | 3.1859999999999999 | 3.1499999999999999 | 3.1930000000000001 | 3.1429999999999998 | 2910277.0 | 510300 |
193 | 236 | 2018-12-20 | 3.1429999999999998 | 3.1269999999999998 | 3.1560000000000001 | 3.1030000000000002 | 3465180.0 | 510300 |
194 | 237 | 2018-12-21 | 3.1190000000000002 | 3.0880000000000001 | 3.121 | 3.0680000000000001 | 3864981.0 | 510300 |
195 | 238 | 2018-12-24 | 3.077 | 3.0950000000000002 | 3.0979999999999999 | 3.0659999999999998 | 2414407.0 | 510300 |
196 | 239 | 2018-12-25 | 3.0670000000000002 | 3.0760000000000001 | 3.0899999999999999 | 3.0259999999999998 | 4031315.0 | 510300 |
197 | 240 | 2018-12-26 | 3.0670000000000002 | 3.0590000000000002 | 3.085 | 3.0510000000000002 | 2164598.0 | 510300 |
198 | 241 | 2018-12-27 | 3.097 | 3.052 | 3.1019999999999999 | 3.0459999999999998 | 2353475.0 | 510300 |
199 | 242 | 2018-12-28 | 3.0579999999999998 | 3.0590000000000002 | 3.0870000000000002 | 3.0459999999999998 | 3892666.0 | 510300 |
200 | 243 | 2019-01-02 | 3.0699999999999998 | 3.0169999999999999 | 3.0699999999999998 | 3.0089999999999999 | 3509348.0 | 510300 |
201 | 244 | 2019-01-03 | 3.016 | 3.0169999999999999 | 3.0609999999999999 | 3.0099999999999998 | 2681762.0 | 510300 |
202 | 245 | 2019-01-04 | 3.0009999999999999 | 3.0939999999999999 | 3.0960000000000001 | 2.9969999999999999 | 4798477.0 | 510300 |