592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184900,234769050,14770,14770,14770,14770,204
|
|
20231016,184800,234769050,14770,14770,14770,14770,0
|
|
20231016,184700,234769050,14770,14770,14770,14770,0
|
|
20231016,184600,234769050,14770,14770,14770,14770,0
|
|
20231016,184500,234769050,14770,14770,14770,14770,0
|
|
20231016,184400,234769050,14770,14770,14770,14770,0
|
|
20231016,184300,234769050,14770,14770,14770,14770,0
|
|
20231016,184200,234769050,14770,14770,14770,14770,0
|
|
20231016,184100,234769050,14770,14770,14770,14770,0
|
|
20231016,184000,234769050,14770,14770,14770,14770,0
|
|
20231016,183900,234769050,14770,14770,14770,14770,0
|
|
20231016,183800,234769050,14770,14770,14770,14770,0
|
|
20231016,183700,234769050,14770,14770,14770,14770,0
|
|
20231016,183600,234769050,14770,14770,14770,14770,0
|
|
20231016,183500,234769050,14770,14770,14770,14770,0
|
|
20231016,183400,234769050,14770,14770,14770,14770,0
|
|
20231016,183300,234769050,14770,14770,14770,14770,0
|
|
20231016,183200,234769050,14770,14770,14770,14770,0
|
|
20231016,183100,234769050,14770,14770,14770,14770,0
|
|
20231016,183000,234769050,14770,14770,14770,14770,0
|
|
20231016,182900,234769050,14770,14770,14770,14770,0
|
|
20231016,182800,234769050,14770,14770,14770,14770,0
|
|
20231016,182700,234769050,14770,14770,14770,14770,0
|
|
20231016,182600,234769050,14770,14770,14770,14770,0
|
|
20231016,182500,234769050,14770,14770,14770,14770,0
|
|
20231016,182400,234769050,14770,14770,14770,14770,0
|
|
20231016,182300,234769050,14770,14770,14770,14770,0
|
|
20231016,182200,234769050,14770,14770,14770,14770,0
|
|
20231016,182100,234769050,14770,14770,14770,14770,0
|
|
20231016,182000,234769050,14770,14770,14770,14770,0
|
|
20231016,181900,234769050,14770,14770,14770,14770,204
|
|
20231016,181800,234769050,14770,14770,14770,14770,0
|
|
20231016,181700,234769050,14770,14770,14770,14770,0
|
|
20231016,181600,234769050,14770,14770,14770,14770,0
|
|
20231016,181500,234769050,14770,14770,14770,14770,0
|
|
20231016,181400,234769050,14770,14770,14770,14770,0
|
|
20231016,181300,234769050,14770,14770,14770,14770,0
|
|
20231016,181200,234769050,14770,14770,14770,14770,0
|
|
20231016,181100,234769050,14770,14770,14770,14770,0
|
|
20231016,181000,234769050,14770,14770,14770,14770,0
|
|
20231016,180900,234769050,14770,14770,14770,14770,0
|
|
20231016,180800,234769050,14770,14770,14770,14770,0
|
|
20231016,180700,234769050,14770,14770,14770,14770,0
|
|
20231016,180600,234769050,14770,14770,14770,14770,0
|
|
20231016,180500,234769050,14770,14770,14770,14770,0
|
|
20231016,180400,234769050,14770,14770,14770,14770,0
|
|
20231016,180300,234769050,14770,14770,14770,14770,0
|
|
20231016,180200,234769050,14770,14770,14770,14770,0
|
|
20231016,180100,234769050,14770,14770,14770,14770,0
|
|
20231016,180000,234769050,14770,14770,14770,14770,0
|
|
20231016,175900,234769050,14770,14770,14770,14770,0
|
|
20231016,175800,234769050,14770,14770,14770,14770,0
|
|
20231016,175700,234769050,14770,14770,14770,14770,0
|
|
20231016,175600,234769050,14770,14770,14770,14770,0
|
|
20231016,175500,234769050,14770,14770,14770,14770,0
|
|
20231016,175400,234769050,14770,14770,14770,14770,0
|
|
20231016,175300,234769050,14770,14770,14770,14770,0
|
|
20231016,175200,234769050,14770,14770,14770,14770,0
|
|
20231016,175100,234769050,14770,14770,14770,14770,0
|
|
20231016,175000,234769050,14770,14770,14770,14770,0
|
|
20231016,174900,234769050,14770,14770,14770,14770,204
|
|
20231016,174800,234769050,14770,14770,14770,14770,0
|
|
20231016,174700,234769050,14770,14770,14770,14770,0
|
|
20231016,174600,234769050,14770,14770,14770,14770,0
|
|
20231016,174500,234769050,14770,14770,14770,14770,0
|
|
20231016,174400,234769050,14770,14770,14770,14770,0
|
|
20231016,174300,234769050,14770,14770,14770,14770,0
|
|
20231016,174200,234769050,14770,14770,14770,14770,0
|
|
20231016,174100,234769050,14770,14770,14770,14770,0
|
|
20231016,174000,234769050,14770,14770,14770,14770,0
|
|
20231016,173900,234769050,14770,14770,14770,14770,0
|
|
20231016,173800,234769050,14770,14770,14770,14770,0
|
|
20231016,173700,234769050,14770,14770,14770,14770,0
|
|
20231016,173600,234769050,14770,14770,14770,14770,0
|
|
20231016,173500,234769050,14770,14770,14770,14770,0
|
|
20231016,173400,234769050,14770,14770,14770,14770,0
|
|
20231016,173300,234769050,14770,14770,14770,14770,0
|
|
20231016,173200,234769050,14770,14770,14770,14770,0
|
|
20231016,173100,234769050,14770,14770,14770,14770,0
|
|
20231016,173000,234769050,14770,14770,14770,14770,0
|
|
20231016,172900,234769050,14770,14770,14770,14770,0
|
|
20231016,172800,234769050,14770,14770,14770,14770,0
|
|
20231016,172700,234769050,14770,14770,14770,14770,0
|
|
20231016,172600,234769050,14770,14770,14770,14770,0
|
|
20231016,172500,234769050,14770,14770,14770,14770,0
|
|
20231016,172400,234769050,14770,14770,14770,14770,0
|
|
20231016,172300,234769050,14770,14770,14770,14770,0
|
|
20231016,172200,234769050,14770,14770,14770,14770,0
|
|
20231016,172100,234769050,14770,14770,14770,14770,0
|
|
20231016,172000,234769050,14770,14770,14770,14770,0
|
|
20231016,171900,234769050,14770,14770,14770,14770,204
|
|
20231016,171800,234769050,14770,14770,14770,14770,0
|
|
20231016,171700,234769050,14770,14770,14770,14770,0
|
|
20231016,171600,234769050,14770,14770,14770,14770,0
|
|
20231016,171500,234769050,14770,14770,14770,14770,0
|
|
20231016,171400,234769050,14770,14770,14770,14770,0
|
|
20231016,171300,234769050,14770,14770,14770,14770,0
|
|
20231016,171200,234769050,14770,14770,14770,14770,0
|
|
20231016,171100,234769050,14770,14770,14770,14770,0
|
|
20231016,171000,234769050,14770,14770,14770,14770,0
|
|
20231016,170900,234769050,14770,14770,14770,14770,0
|
|
20231016,170800,234769050,14770,14770,14770,14770,0
|
|
20231016,170700,234769050,14770,14770,14770,14770,0
|
|
20231016,170600,234769050,14770,14770,14770,14770,0
|
|
20231016,170500,234769050,14770,14770,14770,14770,0
|
|
20231016,170400,234769050,14770,14770,14770,14770,0
|
|
20231016,170300,234769050,14770,14770,14770,14770,0
|
|
20231016,170200,234769050,14770,14770,14770,14770,0
|
|
20231016,170100,234769050,14770,14770,14770,14770,0
|
|
20231016,170000,234769050,14770,14770,14770,14770,0
|
|
20231016,165900,234769050,14770,14770,14770,14770,0
|
|
20231016,165800,234769050,14770,14770,14770,14770,0
|
|
20231016,165700,234769050,14770,14770,14770,14770,0
|
|
20231016,165600,234769050,14770,14770,14770,14770,0
|
|
20231016,165500,234769050,14770,14770,14770,14770,0
|
|
20231016,165400,234769050,14770,14770,14770,14770,0
|
|
20231016,165300,234769050,14770,14770,14770,14770,0
|
|
20231016,165200,234769050,14770,14770,14770,14770,0
|
|
20231016,165100,234769050,14770,14770,14770,14770,0
|
|
20231016,165000,234769050,14770,14770,14770,14770,0
|
|
20231016,164900,234769050,14770,14770,14770,14770,204
|
|
20231016,164800,234769050,14770,14770,14770,14770,0
|
|
20231016,164700,234769050,14770,14770,14770,14770,0
|
|
20231016,164600,234769050,14770,14770,14770,14770,0
|
|
20231016,164500,234769050,14770,14770,14770,14770,0
|
|
20231016,164400,234769050,14770,14770,14770,14770,0
|
|
20231016,164300,234769050,14770,14770,14770,14770,0
|
|
20231016,164200,234769050,14770,14770,14770,14770,0
|
|
20231016,164100,234769050,14770,14770,14770,14770,0
|
|
20231016,164000,234769050,14770,14770,14770,14770,0
|
|
20231016,163900,234769050,14770,14770,14770,14770,0
|
|
20231016,163800,234769050,14770,14770,14770,14770,0
|
|
20231016,163700,234769050,14770,14770,14770,14770,0
|
|
20231016,163600,234769050,14770,14770,14770,14770,0
|
|
20231016,163500,234769050,14770,14770,14770,14770,0
|
|
20231016,163400,234769050,14770,14770,14770,14770,0
|
|
20231016,163300,234769050,14770,14770,14770,14770,0
|
|
20231016,163200,234769050,14770,14770,14770,14770,0
|
|
20231016,163100,234769050,14770,14770,14770,14770,0
|
|
20231016,163000,234769050,14770,14770,14770,14770,0
|
|
20231016,162900,234769050,14770,14770,14770,14770,0
|
|
20231016,162800,234769050,14770,14770,14770,14770,0
|
|
20231016,162700,234769050,14770,14770,14770,14770,0
|
|
20231016,162600,234769050,14770,14770,14770,14770,0
|
|
20231016,162500,234769050,14770,14770,14770,14770,0
|
|
20231016,162400,234769050,14770,14770,14770,14770,0
|
|
20231016,162300,234769050,14770,14770,14770,14770,0
|
|
20231016,162200,234769050,14770,14770,14770,14770,0
|
|
20231016,162100,234769050,14770,14770,14770,14770,0
|
|
20231016,162000,234769050,14770,14770,14770,14770,0
|
|
20231016,161900,234769050,14770,14770,14770,14770,204
|
|
20231016,161800,234769050,14770,14770,14770,14770,0
|
|
20231016,161700,234769050,14770,14770,14770,14770,0
|
|
20231016,161600,234769050,14770,14770,14770,14770,0
|
|
20231016,161500,234769050,14770,14770,14770,14770,0
|
|
20231016,161400,234769050,14770,14770,14770,14770,0
|
|
20231016,161300,234769050,14770,14770,14770,14770,0
|
|
20231016,161200,234769050,14770,14770,14770,14770,0
|
|
20231016,161100,234769050,14770,14770,14770,14770,0
|
|
20231016,161000,234769050,14770,14770,14770,14770,0
|
|
20231016,160900,234769050,14770,14770,14770,14770,0
|
|
20231016,160800,234769050,14770,14770,14770,14770,0
|
|
20231016,160700,234769050,14770,14770,14770,14770,0
|
|
20231016,160600,234769050,14770,14770,14770,14770,0
|
|
20231016,160500,234769050,14770,14770,14770,14770,0
|
|
20231016,160400,234769050,14770,14770,14770,14770,0
|
|
20231016,160300,234769050,14770,14770,14770,14770,0
|
|
20231016,160200,234769050,14770,14770,14770,14770,0
|
|
20231016,160100,234769050,14770,14770,14770,14770,0
|
|
20231016,160000,234769050,14770,14770,14770,14770,0
|
|
20231016,155900,234769050,14770,14770,14770,14770,0
|
|
20231016,155800,234769050,14770,14770,14770,14770,0
|
|
20231016,155700,234769050,14770,14770,14770,14770,0
|
|
20231016,155600,234769050,14770,14770,14770,14770,0
|
|
20231016,155500,234769050,14770,14770,14770,14770,0
|
|
20231016,155400,234769050,14770,14770,14770,14770,0
|
|
20231016,155300,234769050,14770,14770,14770,14770,0
|
|
20231016,155200,234769050,14770,14770,14770,14770,0
|
|
20231016,155100,234769050,14770,14770,14770,14770,0
|
|
20231016,155000,234769050,14770,14770,14770,14770,0
|
|
20231016,154900,234769050,14770,14770,14770,14770,204
|
|
20231016,154800,234769050,14770,14770,14770,14770,0
|
|
20231016,154700,234769050,14770,14770,14770,14770,0
|
|
20231016,154600,234769050,14770,14770,14770,14770,0
|
|
20231016,154500,234769050,14770,14770,14770,14770,0
|
|
20231016,154400,234769050,14770,14770,14770,14770,0
|
|
20231016,154300,234769050,14770,14770,14770,14770,0
|
|
20231016,154200,234769050,14770,14770,14770,14770,0
|
|
20231016,154100,234769050,14770,14770,14770,14770,0
|
|
20231016,154000,234769050,14770,14770,14770,14770,0
|
|
20231016,153900,234769050,14770,14770,14770,14770,0
|
|
20231016,153800,234769050,14770,14770,14770,14770,0
|
|
20231016,153700,234769050,14770,14770,14770,14770,0
|
|
20231016,153600,234769050,14770,14770,14770,14770,0
|
|
20231016,153500,234769050,14770,14770,14770,14770,0
|
|
20231016,153400,234769050,14770,14770,14770,14770,0
|
|
20231016,153300,234769050,14770,14770,14770,14770,0
|
|
20231016,153200,234769050,14770,14770,14770,14770,0
|
|
20231016,153100,234769050,14770,14770,14770,14770,0
|
|
20231016,153000,234769050,14770,14770,14770,14770,204
|
|
20231016,152900,231755970,14810,14810,14810,14810,0
|
|
20231016,152800,231755970,14810,14810,14810,14810,0
|
|
20231016,152700,231755970,14810,14810,14810,14810,0
|
|
20231016,152600,231755970,14810,14810,14810,14810,0
|
|
20231016,152500,231755970,14810,14810,14810,14810,0
|
|
20231016,152400,231755970,14810,14810,14810,14810,0
|
|
20231016,152300,231755970,14810,14810,14810,14810,0
|
|
20231016,152200,231755970,14810,14810,14810,14810,0
|
|
20231016,152100,231755970,14810,14810,14810,14810,0
|
|
20231016,152000,231755970,14810,14810,14810,14810,0
|
|
20231016,151900,231755970,14810,14800,14810,14770,36
|
|
20231016,151800,231223150,14800,14800,14800,14800,3
|
|
20231016,151700,231178750,14760,14760,14760,14760,0
|
|
20231016,151600,231178750,14760,14760,14760,14760,0
|
|
20231016,151500,231178750,14760,14760,14760,14760,15
|
|
20231016,151400,230957350,14750,14750,14750,14750,0
|
|
20231016,151300,230957350,14750,14790,14790,14750,71
|
|
20231016,151200,229908100,14750,14750,14750,14750,0
|
|
20231016,151100,229908100,14750,14750,14750,14750,54
|
|
20231016,151000,229111600,14750,14750,14750,14750,7
|
|
20231016,150900,229008350,14800,14750,14800,14750,24
|
|
20231016,150800,228654150,14750,14750,14750,14750,10
|
|
20231016,150700,228506650,14750,14750,14750,14750,93
|
|
20231016,150600,227134900,14750,14750,14750,14750,11
|
|
20231016,150500,226972650,14750,14750,14750,14750,21
|
|
20231016,150400,226662900,14750,14750,14750,14750,0
|
|
20231016,150300,226662900,14750,14750,14750,14750,0
|
|
20231016,150200,226662900,14750,14750,14750,14750,0
|
|
20231016,150100,226662900,14750,14750,14750,14750,4
|
|
20231016,150000,226603900,14750,14750,14750,14750,2
|
|
20231016,145900,226574400,14800,14800,14800,14800,10
|
|
20231016,145800,226426400,14800,14800,14800,14800,0
|
|
20231016,145700,226426400,14800,14800,14800,14800,0
|
|
20231016,145600,226426400,14800,14800,14800,14800,0
|
|
20231016,145500,226426400,14800,14800,14800,14800,0
|
|
20231016,145400,226426400,14800,14800,14800,14800,0
|
|
20231016,145300,226426400,14800,14800,14800,14800,0
|
|
20231016,145200,226426400,14800,14800,14800,14800,0
|
|
20231016,145100,226426400,14800,14800,14800,14800,0
|
|
20231016,145000,226426400,14800,14800,14800,14800,0
|
|
20231016,144900,226426400,14800,14750,14800,14750,153
|
|
20231016,144800,224164180,14730,14740,14740,14730,11
|
|
20231016,144700,224002140,14720,14720,14720,14720,4
|
|
20231016,144600,223943260,14720,14720,14720,14720,0
|
|
20231016,144500,223943260,14720,14720,14720,14720,0
|
|
20231016,144400,223943260,14720,14720,14720,14720,0
|
|
20231016,144300,223943260,14720,14730,14730,14720,34
|
|
20231016,144200,223442580,14730,14730,14730,14730,0
|
|
20231016,144100,223442580,14730,14750,14750,14730,486
|
|
20231016,144000,216274110,14760,14760,14760,14760,0
|
|
20231016,143900,216274110,14760,14760,14760,14760,0
|
|
20231016,143800,216274110,14760,14760,14760,14760,0
|
|
20231016,143700,216274110,14760,14760,14760,14760,0
|
|
20231016,143600,216274110,14760,14760,14760,14760,0
|
|
20231016,143500,216274110,14760,14750,14760,14750,11
|
|
20231016,143400,216111850,14750,14750,14750,14750,38
|
|
20231016,143300,215551350,14750,14750,14750,14750,144
|
|
20231016,143200,213427350,14700,14700,14700,14700,513
|
|
20231016,143100,205886250,14750,14750,14750,14750,4
|
|
20231016,143000,205827250,14750,14750,14750,14750,0
|
|
20231016,142900,205827250,14750,14720,14750,14720,35
|
|
20231016,142800,205311960,14720,14720,14720,14720,0
|
|
20231016,142700,205311960,14720,14720,14720,14720,0
|
|
20231016,142600,205311960,14720,14720,14720,14720,4
|
|
20231016,142500,205253080,14720,14720,14720,14720,22
|
|
20231016,142400,204929240,14720,14720,14720,14720,20
|
|
20231016,142300,204634840,14720,14720,14720,14720,0
|
|
20231016,142200,204634840,14720,14720,14720,14720,0
|
|
20231016,142100,204634840,14720,14720,14720,14720,0
|
|
20231016,142000,204634840,14720,14720,14720,14720,0
|
|
20231016,141900,204634840,14720,14720,14720,14720,0
|
|
20231016,141800,204634840,14720,14720,14720,14720,1
|
|
20231016,141700,204620120,14750,14710,14750,14710,14
|
|
20231016,141600,204414050,14720,14680,14720,14680,335
|
|
20231016,141500,199489990,14650,14650,14650,14650,232
|
|
20231016,141400,196091190,14660,14660,14660,14660,58
|
|
20231016,141300,195240910,14660,14660,14660,14660,6
|
|
20231016,141200,195152950,14660,14660,14660,14660,6
|
|
20231016,141100,195064990,14660,14660,14660,14660,0
|
|
20231016,141000,195064990,14660,14660,14660,14660,0
|
|
20231016,140900,195064990,14660,14660,14660,14660,0
|
|
20231016,140800,195064990,14660,14660,14660,14660,0
|
|
20231016,140700,195064990,14660,14670,14670,14660,7
|
|
20231016,140600,194962360,14660,14660,14660,14660,6
|
|
20231016,140500,194874400,14670,14670,14670,14670,0
|
|
20231016,140400,194874400,14670,14670,14670,14670,0
|
|
20231016,140300,194874400,14670,14670,14670,14670,0
|
|
20231016,140200,194874400,14670,14670,14670,14670,0
|
|
20231016,140100,194874400,14670,14670,14670,14670,41
|
|
20231016,140000,194272930,14670,14670,14670,14670,419
|
|
20231016,135900,188126200,14650,14650,14650,14650,4
|
|
20231016,135800,188067600,14640,14640,14640,14640,0
|
|
20231016,135700,188067600,14640,14640,14640,14640,0
|
|
20231016,135600,188067600,14640,14640,14640,14640,0
|
|
20231016,135500,188067600,14640,14640,14640,14640,0
|
|
20231016,135400,188067600,14640,14640,14640,14640,0
|
|
20231016,135300,188067600,14640,14640,14640,14640,15
|
|
20231016,135200,187848000,14650,14650,14650,14650,6
|
|
20231016,135100,187760100,14660,14660,14660,14660,14
|
|
20231016,135000,187554860,14680,14680,14680,14680,0
|
|
20231016,134900,187554860,14680,14680,14680,14680,0
|
|
20231016,134800,187554860,14680,14680,14680,14680,0
|
|
20231016,134700,187554860,14680,14680,14680,14680,0
|
|
20231016,134600,187554860,14680,14680,14680,14680,0
|
|
20231016,134500,187554860,14680,14680,14680,14680,0
|
|
20231016,134400,187554860,14680,14680,14680,14680,0
|
|
20231016,134300,187554860,14680,14680,14680,14680,0
|
|
20231016,134200,187554860,14680,14680,14680,14680,1
|
|
20231016,134100,187540180,14640,14640,14640,14640,0
|
|
20231016,134000,187540180,14640,14640,14640,14640,0
|
|
20231016,133900,187540180,14640,14640,14640,14640,0
|
|
20231016,133800,187540180,14640,14640,14640,14640,0
|
|
20231016,133700,187540180,14640,14640,14640,14640,1
|
|
20231016,133600,187525540,14670,14670,14670,14670,0
|
|
20231016,133500,187525540,14670,14670,14670,14670,3
|
|
20231016,133400,187481530,14680,14680,14680,14680,3
|
|
20231016,133300,187437490,14700,14700,14700,14700,0
|
|
20231016,133200,187437490,14700,14700,14700,14700,0
|
|
20231016,133100,187437490,14700,14700,14700,14700,0
|
|
20231016,133000,187437490,14700,14700,14700,14700,0
|
|
20231016,132900,187437490,14700,14700,14700,14700,0
|
|
20231016,132800,187437490,14700,14700,14700,14700,0
|
|
20231016,132700,187437490,14700,14700,14700,14700,0
|
|
20231016,132600,187437490,14700,14700,14700,14700,0
|
|
20231016,132500,187437490,14700,14700,14700,14700,0
|
|
20231016,132400,187437490,14700,14700,14700,14700,0
|
|
20231016,132300,187437490,14700,14700,14700,14700,0
|
|
20231016,132200,187437490,14700,14700,14700,14700,0
|
|
20231016,132100,187437490,14700,14700,14700,14700,1
|
|
20231016,132000,187422790,14700,14700,14700,14700,0
|
|
20231016,131900,187422790,14700,14700,14700,14700,0
|
|
20231016,131800,187422790,14700,14700,14700,14700,0
|
|
20231016,131700,187422790,14700,14700,14700,14700,0
|
|
20231016,131600,187422790,14700,14700,14700,14700,0
|
|
20231016,131500,187422790,14700,14640,14700,14640,14
|
|
20231016,131400,187217720,14640,14640,14640,14640,0
|
|
20231016,131300,187217720,14640,14640,14640,14640,0
|
|
20231016,131200,187217720,14640,14640,14640,14640,0
|
|
20231016,131100,187217720,14640,14650,14650,14640,353
|
|
20231016,131000,182048770,14660,14660,14660,14660,0
|
|
20231016,130900,182048770,14660,14660,14660,14660,0
|
|
20231016,130800,182048770,14660,14660,14660,14660,0
|
|
20231016,130700,182048770,14660,14660,14660,14660,0
|
|
20231016,130600,182048770,14660,14660,14660,14660,0
|
|
20231016,130500,182048770,14660,14660,14660,14660,0
|
|
20231016,130400,182048770,14660,14660,14660,14660,0
|
|
20231016,130300,182048770,14660,14660,14660,14660,0
|
|
20231016,130200,182048770,14660,14660,14660,14660,0
|
|
20231016,130100,182048770,14660,14660,14660,14660,0
|
|
20231016,130000,182048770,14660,14660,14660,14660,0
|
|
20231016,125900,182048770,14660,14660,14660,14660,0
|
|
20231016,125800,182048770,14660,14660,14660,14660,4
|
|
20231016,125700,181990130,14660,14660,14660,14660,0
|
|
20231016,125600,181990130,14660,14660,14660,14660,0
|
|
20231016,125500,181990130,14660,14660,14660,14660,4
|
|
20231016,125400,181931490,14650,14650,14650,14650,0
|
|
20231016,125300,181931490,14650,14650,14650,14650,25
|
|
20231016,125200,181565240,14690,14690,14690,14690,0
|
|
20231016,125100,181565240,14690,14690,14690,14690,0
|
|
20231016,125000,181565240,14690,14640,14690,14640,124
|
|
20231016,124900,179749830,14650,14650,14650,14650,0
|
|
20231016,124800,179749830,14650,14650,14650,14650,6
|
|
20231016,124700,179661930,14660,14660,14660,14660,1
|
|
20231016,124600,179647270,14670,14670,14670,14670,0
|
|
20231016,124500,179647270,14670,14670,14670,14670,0
|
|
20231016,124400,179647270,14670,14670,14670,14670,3
|
|
20231016,124300,179603260,14660,14660,14660,14660,0
|
|
20231016,124200,179603260,14660,14660,14660,14660,0
|
|
20231016,124100,179603260,14660,14660,14660,14660,0
|
|
20231016,124000,179603260,14660,14650,14660,14650,15
|
|
20231016,123900,179383370,14690,14650,14690,14650,50
|
|
20231016,123800,178650210,14630,14630,14630,14630,0
|
|
20231016,123700,178650210,14630,14630,14630,14630,100
|
|
20231016,123600,177187210,14630,14630,14630,14630,0
|
|
20231016,123500,177187210,14630,14650,14650,14630,2219
|
|
20231016,123400,144722660,14660,14660,14660,14660,3
|
|
20231016,123300,144678680,14660,14670,14670,14660,7
|
|
20231016,123200,144576030,14670,14670,14670,14670,0
|
|
20231016,123100,144576030,14670,14670,14670,14670,0
|
|
20231016,123000,144576030,14670,14670,14670,14670,0
|
|
20231016,122900,144576030,14670,14670,14670,14670,0
|
|
20231016,122800,144576030,14670,14680,14680,14670,5
|
|
20231016,122700,144502670,14690,14690,14690,14690,1
|
|
20231016,122600,144487980,14690,14680,14690,14670,25
|
|
20231016,122500,144121060,14700,14700,14700,14700,0
|
|
20231016,122400,144121060,14700,14700,14700,14700,0
|
|
20231016,122300,144121060,14700,14700,14700,14700,0
|
|
20231016,122200,144121060,14700,14700,14700,14700,0
|
|
20231016,122100,144121060,14700,14700,14700,14700,0
|
|
20231016,122000,144121060,14700,14700,14700,14700,0
|
|
20231016,121900,144121060,14700,14700,14700,14700,0
|
|
20231016,121800,144121060,14700,14700,14700,14700,0
|
|
20231016,121700,144121060,14700,14700,14700,14700,0
|
|
20231016,121600,144121060,14700,14700,14700,14700,0
|
|
20231016,121500,144121060,14700,14700,14700,14700,0
|
|
20231016,121400,144121060,14700,14700,14700,14700,5
|
|
20231016,121300,144047560,14700,14700,14700,14700,100
|
|
20231016,121200,142577560,14630,14710,14710,14630,221
|
|
20231016,121100,139343580,14710,14710,14710,14710,0
|
|
20231016,121000,139343580,14710,14710,14710,14710,0
|
|
20231016,120900,139343580,14710,14650,14710,14650,50
|
|
20231016,120800,138608310,14640,14640,14640,14640,180
|
|
20231016,120700,135973110,14630,14630,14630,14630,538
|
|
20231016,120600,128102170,14640,14640,14640,14640,100
|
|
20231016,120500,126638170,14640,14640,14640,14640,176
|
|
20231016,120400,124061530,14650,14650,14650,14650,1
|
|
20231016,120300,124046880,14700,14700,14700,14700,1
|
|
20231016,120200,124032180,14630,14630,14630,14630,0
|
|
20231016,120100,124032180,14630,14630,14630,14630,0
|
|
20231016,120000,124032180,14630,14630,14630,14630,0
|
|
20231016,115900,124032180,14630,14630,14630,14630,0
|
|
20231016,115800,124032180,14630,14630,14630,14630,0
|
|
20231016,115700,124032180,14630,14630,14630,14630,0
|
|
20231016,115600,124032180,14630,14630,14630,14630,0
|
|
20231016,115500,124032180,14630,14630,14630,14630,0
|
|
20231016,115400,124032180,14630,14640,14640,14630,225
|
|
20231016,115300,120740220,14640,14640,14640,14640,0
|
|
20231016,115200,120740220,14640,14640,14640,14640,0
|
|
20231016,115100,120740220,14640,14640,14640,14640,0
|
|
20231016,115000,120740220,14640,14640,14640,14640,0
|
|
20231016,114900,120740220,14640,14640,14640,14640,0
|
|
20231016,114800,120740220,14640,14650,14650,14640,261
|
|
20231016,114700,116918950,14690,14690,14690,14690,0
|
|
20231016,114600,116918950,14690,14690,14690,14690,0
|
|
20231016,114500,116918950,14690,14690,14690,14690,136
|
|
20231016,114400,114921110,14690,14690,14690,14690,0
|
|
20231016,114300,114921110,14690,14690,14690,14690,1
|
|
20231016,114200,114906420,14650,14650,14650,14650,5
|
|
20231016,114100,114833170,14690,14690,14690,14690,0
|
|
20231016,114000,114833170,14690,14690,14690,14690,0
|
|
20231016,113900,114833170,14690,14690,14690,14690,1
|
|
20231016,113800,114818480,14690,14690,14690,14690,0
|
|
20231016,113700,114818480,14690,14670,14690,14660,29
|
|
20231016,113600,114393020,14720,14720,14720,14720,0
|
|
20231016,113500,114393020,14720,14720,14720,14720,1
|
|
20231016,113400,114378300,14740,14740,14740,14740,0
|
|
20231016,113300,114378300,14740,14680,14740,14680,6
|
|
20231016,113200,114290100,14740,14650,14740,14650,2
|
|
20231016,113100,114260710,14740,14740,14740,14740,0
|
|
20231016,113000,114260710,14740,14740,14740,14740,0
|
|
20231016,112900,114260710,14740,14740,14740,14740,0
|
|
20231016,112800,114260710,14740,14740,14740,14740,0
|
|
20231016,112700,114260710,14740,14740,14740,14740,0
|
|
20231016,112600,114260710,14740,14740,14740,14740,1
|
|
20231016,112500,114245970,14740,14740,14740,14740,0
|
|
20231016,112400,114245970,14740,14700,14740,14700,3
|
|
20231016,112300,114201790,14720,14720,14720,14720,0
|
|
20231016,112200,114201790,14720,14720,14720,14720,0
|
|
20231016,112100,114201790,14720,14720,14720,14720,0
|
|
20231016,112000,114201790,14720,14720,14720,14720,0
|
|
20231016,111900,114201790,14720,14720,14720,14720,20
|
|
20231016,111800,113907390,14740,14740,14740,14740,0
|
|
20231016,111700,113907390,14740,14740,14740,14740,0
|
|
20231016,111600,113907390,14740,14740,14740,14740,0
|
|
20231016,111500,113907390,14740,14740,14740,14740,0
|
|
20231016,111400,113907390,14740,14740,14740,14740,1
|
|
20231016,111300,113892650,14630,14670,14670,14630,1170
|
|
20231016,111200,96768690,14660,14660,14660,14660,50
|
|
20231016,111100,96035690,14650,14650,14650,14650,0
|
|
20231016,111000,96035690,14650,14650,14650,14650,0
|
|
20231016,110900,96035690,14650,14650,14650,14650,5
|
|
20231016,110800,95962440,14640,14640,14640,14640,0
|
|
20231016,110700,95962440,14640,14640,14640,14640,0
|
|
20231016,110600,95962440,14640,14640,14640,14640,4
|
|
20231016,110500,95903880,14630,14630,14630,14630,0
|
|
20231016,110400,95903880,14630,14640,14640,14630,200
|
|
20231016,110300,92976190,14640,14640,14640,14640,1
|
|
20231016,110200,92961550,14630,14650,14650,14630,481
|
|
20231016,110100,85917140,14660,14660,14660,14660,85
|
|
20231016,110000,84671040,14670,14670,14670,14670,0
|
|
20231016,105900,84671040,14670,14680,14680,14670,87
|
|
20231016,105800,83394310,14690,14690,14690,14690,5
|
|
20231016,105700,83320860,14690,14690,14690,14690,5
|
|
20231016,105600,83247410,14700,14700,14700,14700,0
|
|
20231016,105500,83247410,14700,14710,14710,14700,64
|
|
20231016,105400,82306570,14690,14690,14690,14690,0
|
|
20231016,105300,82306570,14690,14690,14690,14690,1
|
|
20231016,105200,82291880,14690,14690,14690,14690,0
|
|
20231016,105100,82291880,14690,14690,14690,14690,2
|
|
20231016,105000,82262500,14680,14720,14720,14680,109
|
|
20231016,104900,80660650,14720,14720,14720,14720,0
|
|
20231016,104800,80660650,14720,14720,14720,14720,0
|
|
20231016,104700,80660650,14720,14720,14720,14720,1
|
|
20231016,104600,80645930,14710,14710,14710,14710,0
|
|
20231016,104500,80645930,14710,14720,14720,14710,51
|
|
20231016,104400,79895540,14730,14730,14730,14730,1
|
|
20231016,104300,79880810,14730,14730,14730,14730,1
|
|
20231016,104200,79866080,14730,14730,14730,14730,0
|
|
20231016,104100,79866080,14730,14730,14730,14730,0
|
|
20231016,104000,79866080,14730,14730,14730,14730,10
|
|
20231016,103900,79718780,14730,14730,14730,14730,0
|
|
20231016,103800,79718780,14730,14730,14730,14730,0
|
|
20231016,103700,79718780,14730,14730,14730,14730,0
|
|
20231016,103600,79718780,14730,14750,14750,14730,19
|
|
20231016,103500,79438790,14740,14740,14740,14740,2
|
|
20231016,103400,79409310,14740,14740,14740,14740,0
|
|
20231016,103300,79409310,14740,14740,14740,14740,10
|
|
20231016,103200,79261910,14750,14750,14750,14750,0
|
|
20231016,103100,79261910,14750,14750,14750,14750,1
|
|
20231016,103000,79247160,14710,14710,14710,14710,0
|
|
20231016,102900,79247160,14710,14710,14710,14710,0
|
|
20231016,102800,79247160,14710,14710,14710,14710,1
|
|
20231016,102700,79232450,14710,14740,14740,14710,67
|
|
20231016,102600,78245410,14740,14740,14740,14740,0
|
|
20231016,102500,78245410,14740,14740,14740,14740,0
|
|
20231016,102400,78245410,14740,14740,14740,14740,0
|
|
20231016,102300,78245410,14740,14740,14740,14740,0
|
|
20231016,102200,78245410,14740,14740,14740,14740,0
|
|
20231016,102100,78245410,14740,14740,14740,14740,1
|
|
20231016,102000,78230670,14730,14730,14730,14730,0
|
|
20231016,101900,78230670,14730,14730,14730,14730,0
|
|
20231016,101800,78230670,14730,14730,14730,14730,0
|
|
20231016,101700,78230670,14730,14730,14730,14730,0
|
|
20231016,101600,78230670,14730,14730,14730,14730,0
|
|
20231016,101500,78230670,14730,14730,14730,14730,0
|
|
20231016,101400,78230670,14730,14730,14730,14730,0
|
|
20231016,101300,78230670,14730,14730,14730,14730,10
|
|
20231016,101200,78083370,14720,14720,14720,14720,0
|
|
20231016,101100,78083370,14720,14720,14720,14720,0
|
|
20231016,101000,78083370,14720,14720,14720,14720,0
|
|
20231016,100900,78083370,14720,14720,14720,14720,0
|
|
20231016,100800,78083370,14720,14720,14720,14720,0
|
|
20231016,100700,78083370,14720,14720,14720,14720,0
|
|
20231016,100600,78083370,14720,14720,14720,14720,0
|
|
20231016,100500,78083370,14720,14720,14720,14720,8
|
|
20231016,100400,77965610,14720,14720,14720,14720,0
|
|
20231016,100300,77965610,14720,14720,14720,14720,0
|
|
20231016,100200,77965610,14720,14720,14720,14720,0
|
|
20231016,100100,77965610,14720,14720,14720,14720,0
|
|
20231016,100000,77965610,14720,14670,14720,14670,5
|
|
20231016,095900,77892160,14650,14650,14650,14650,0
|
|
20231016,095800,77892160,14650,14650,14650,14650,0
|
|
20231016,095700,77892160,14650,14650,14650,14650,0
|
|
20231016,095600,77892160,14650,14650,14650,14650,0
|
|
20231016,095500,77892160,14650,14650,14650,14650,0
|
|
20231016,095400,77892160,14650,14650,14650,14650,0
|
|
20231016,095300,77892160,14650,14650,14650,14650,0
|
|
20231016,095200,77892160,14650,14680,14680,14650,295
|
|
20231016,095100,73569350,14690,14700,14700,14690,1091
|
|
20231016,095000,57531690,14700,14720,14720,14700,293
|
|
20231016,094900,53224550,14700,14700,14700,14700,650
|
|
20231016,094800,43669550,14700,14700,14700,14700,0
|
|
20231016,094700,43669550,14700,14700,14700,14700,100
|
|
20231016,094600,42199550,14710,14710,14710,14710,0
|
|
20231016,094500,42199550,14710,14720,14720,14710,19
|
|
20231016,094400,41920050,14720,14720,14720,14720,0
|
|
20231016,094300,41920050,14720,14720,14720,14720,7
|
|
20231016,094200,41817010,14700,14700,14700,14700,0
|
|
20231016,094100,41817010,14700,14720,14720,14700,256
|
|
20231016,094000,38051260,14730,14760,14760,14730,9
|
|
20231016,093900,37918630,14790,14790,14790,14790,0
|
|
20231016,093800,37918630,14790,14790,14790,14790,1
|
|
20231016,093700,37903840,14730,14730,14730,14730,0
|
|
20231016,093600,37903840,14730,14730,14730,14730,0
|
|
20231016,093500,37903840,14730,14730,14730,14730,10
|
|
20231016,093400,37756540,14730,14730,14730,14730,0
|
|
20231016,093300,37756540,14730,14730,14730,14730,97
|
|
20231016,093200,36327730,14730,14730,14730,14730,0
|
|
20231016,093100,36327730,14730,14730,14730,14730,65
|
|
20231016,093000,35370280,14730,14730,14730,14730,0
|
|
20231016,092900,35370280,14730,14730,14730,14730,3
|
|
20231016,092800,35326090,14740,14740,14740,14740,1
|
|
20231016,092700,35311350,14750,14720,14770,14720,7
|
|
20231016,092600,35208110,14720,14760,14760,14710,211
|
|
20231016,092500,32100950,14770,14770,14770,14770,0
|
|
20231016,092400,32100950,14770,14790,14790,14770,3
|
|
20231016,092300,32056610,14800,14800,14800,14800,0
|
|
20231016,092200,32056610,14800,14740,14800,14740,99
|
|
20231016,092100,30595910,14740,14740,14740,14740,0
|
|
20231016,092000,30595910,14740,14740,14740,14740,32
|
|
20231016,091900,30124230,14800,14800,14800,14800,0
|
|
20231016,091800,30124230,14800,14800,14800,14800,1
|
|
20231016,091700,30109430,14800,14800,14800,14800,6
|
|
20231016,091600,30020630,14800,14800,14800,14800,5
|
|
20231016,091500,29946630,14830,14830,14830,14830,4
|
|
20231016,091400,29887310,14730,14730,14730,14730,0
|
|
20231016,091300,29887310,14730,14830,14830,14730,3
|
|
20231016,091200,29843010,14700,14750,14750,14700,11
|
|
20231016,091100,29681090,14750,14750,14750,14750,200
|
|
20231016,091000,26731090,14750,14750,14750,14750,0
|
|
20231016,090900,26731090,14750,14750,14750,14700,37
|
|
20231016,090800,26185390,14850,14850,14850,14850,0
|
|
20231016,090700,26185390,14850,14850,14850,14850,30
|
|
20231016,090600,25739890,14850,14740,14850,14740,6
|
|
20231016,090500,25650970,14670,14730,14740,14670,109
|
|
20231016,090400,24045430,14630,14760,14760,14630,35
|
|
20231016,090300,23532120,14790,14790,14790,14790,0
|
|
20231016,090200,23532120,14790,14860,14860,14790,66
|
|
20231016,090100,22554530,14860,14900,14900,14770,1149
|
|
20231016,090000,5441950,14950,14950,15000,14950,364
|