658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195500,186246260,11260,11260,11260,11260,475
|
|
20231012,195400,186246260,11260,11260,11260,11260,0
|
|
20231012,195300,186246260,11260,11260,11260,11260,0
|
|
20231012,195200,186246260,11260,11260,11260,11260,0
|
|
20231012,195100,186246260,11260,11260,11260,11260,0
|
|
20231012,195000,186246260,11260,11260,11260,11260,0
|
|
20231012,194900,186246260,11260,11260,11260,11260,0
|
|
20231012,194800,186246260,11260,11260,11260,11260,0
|
|
20231012,194700,186246260,11260,11260,11260,11260,0
|
|
20231012,194600,186246260,11260,11260,11260,11260,0
|
|
20231012,194500,186246260,11260,11260,11260,11260,0
|
|
20231012,194400,186246260,11260,11260,11260,11260,0
|
|
20231012,194300,186246260,11260,11260,11260,11260,0
|
|
20231012,194200,186246260,11260,11260,11260,11260,0
|
|
20231012,194100,186246260,11260,11260,11260,11260,0
|
|
20231012,194000,186246260,11260,11260,11260,11260,0
|
|
20231012,193900,186246260,11260,11260,11260,11260,0
|
|
20231012,193800,186246260,11260,11260,11260,11260,0
|
|
20231012,193700,186246260,11260,11260,11260,11260,0
|
|
20231012,193600,186246260,11260,11260,11260,11260,0
|
|
20231012,193500,186246260,11260,11260,11260,11260,0
|
|
20231012,193400,186246260,11260,11260,11260,11260,0
|
|
20231012,193300,186246260,11260,11260,11260,11260,0
|
|
20231012,193200,186246260,11260,11260,11260,11260,0
|
|
20231012,193100,186246260,11260,11260,11260,11260,0
|
|
20231012,193000,186246260,11260,11260,11260,11260,0
|
|
20231012,192900,186246260,11260,11260,11260,11260,0
|
|
20231012,192800,186246260,11260,11260,11260,11260,0
|
|
20231012,192700,186246260,11260,11260,11260,11260,0
|
|
20231012,192600,186246260,11260,11260,11260,11260,0
|
|
20231012,192500,186246260,11260,11260,11260,11260,475
|
|
20231012,192400,186246260,11260,11260,11260,11260,0
|
|
20231012,192300,186246260,11260,11260,11260,11260,0
|
|
20231012,192200,186246260,11260,11260,11260,11260,0
|
|
20231012,192100,186246260,11260,11260,11260,11260,0
|
|
20231012,192000,186246260,11260,11260,11260,11260,0
|
|
20231012,191900,186246260,11260,11260,11260,11260,0
|
|
20231012,191800,186246260,11260,11260,11260,11260,0
|
|
20231012,191700,186246260,11260,11260,11260,11260,0
|
|
20231012,191600,186246260,11260,11260,11260,11260,0
|
|
20231012,191500,186246260,11260,11260,11260,11260,0
|
|
20231012,191400,186246260,11260,11260,11260,11260,0
|
|
20231012,191300,186246260,11260,11260,11260,11260,0
|
|
20231012,191200,186246260,11260,11260,11260,11260,0
|
|
20231012,191100,186246260,11260,11260,11260,11260,0
|
|
20231012,191000,186246260,11260,11260,11260,11260,0
|
|
20231012,190900,186246260,11260,11260,11260,11260,0
|
|
20231012,190800,186246260,11260,11260,11260,11260,0
|
|
20231012,190700,186246260,11260,11260,11260,11260,0
|
|
20231012,190600,186246260,11260,11260,11260,11260,0
|
|
20231012,190500,186246260,11260,11260,11260,11260,0
|
|
20231012,190400,186246260,11260,11260,11260,11260,0
|
|
20231012,190300,186246260,11260,11260,11260,11260,0
|
|
20231012,190200,186246260,11260,11260,11260,11260,0
|
|
20231012,190100,186246260,11260,11260,11260,11260,0
|
|
20231012,190000,186246260,11260,11260,11260,11260,0
|
|
20231012,185900,186246260,11260,11260,11260,11260,0
|
|
20231012,185800,186246260,11260,11260,11260,11260,0
|
|
20231012,185700,186246260,11260,11260,11260,11260,0
|
|
20231012,185600,186246260,11260,11260,11260,11260,0
|
|
20231012,185500,186246260,11260,11260,11260,11260,475
|
|
20231012,185400,186246260,11260,11260,11260,11260,0
|
|
20231012,185300,186246260,11260,11260,11260,11260,0
|
|
20231012,185200,186246260,11260,11260,11260,11260,0
|
|
20231012,185100,186246260,11260,11260,11260,11260,0
|
|
20231012,185000,186246260,11260,11260,11260,11260,0
|
|
20231012,184900,186246260,11260,11260,11260,11260,0
|
|
20231012,184800,186246260,11260,11260,11260,11260,0
|
|
20231012,184700,186246260,11260,11260,11260,11260,0
|
|
20231012,184600,186246260,11260,11260,11260,11260,0
|
|
20231012,184500,186246260,11260,11260,11260,11260,0
|
|
20231012,184400,186246260,11260,11260,11260,11260,0
|
|
20231012,184300,186246260,11260,11260,11260,11260,0
|
|
20231012,184200,186246260,11260,11260,11260,11260,0
|
|
20231012,184100,186246260,11260,11260,11260,11260,0
|
|
20231012,184000,186246260,11260,11260,11260,11260,0
|
|
20231012,183900,186246260,11260,11260,11260,11260,0
|
|
20231012,183800,186246260,11260,11260,11260,11260,0
|
|
20231012,183700,186246260,11260,11260,11260,11260,0
|
|
20231012,183600,186246260,11260,11260,11260,11260,0
|
|
20231012,183500,186246260,11260,11260,11260,11260,0
|
|
20231012,183400,186246260,11260,11260,11260,11260,0
|
|
20231012,183300,186246260,11260,11260,11260,11260,0
|
|
20231012,183200,186246260,11260,11260,11260,11260,0
|
|
20231012,183100,186246260,11260,11260,11260,11260,0
|
|
20231012,183000,186246260,11260,11260,11260,11260,0
|
|
20231012,182900,186246260,11260,11260,11260,11260,0
|
|
20231012,182800,186246260,11260,11260,11260,11260,0
|
|
20231012,182700,186246260,11260,11260,11260,11260,0
|
|
20231012,182600,186246260,11260,11260,11260,11260,0
|
|
20231012,182500,186246260,11260,11260,11260,11260,475
|
|
20231012,182400,186246260,11260,11260,11260,11260,0
|
|
20231012,182300,186246260,11260,11260,11260,11260,0
|
|
20231012,182200,186246260,11260,11260,11260,11260,0
|
|
20231012,182100,186246260,11260,11260,11260,11260,0
|
|
20231012,182000,186246260,11260,11260,11260,11260,0
|
|
20231012,181900,186246260,11260,11260,11260,11260,0
|
|
20231012,181800,186246260,11260,11260,11260,11260,0
|
|
20231012,181700,186246260,11260,11260,11260,11260,0
|
|
20231012,181600,186246260,11260,11260,11260,11260,0
|
|
20231012,181500,186246260,11260,11260,11260,11260,0
|
|
20231012,181400,186246260,11260,11260,11260,11260,0
|
|
20231012,181300,186246260,11260,11260,11260,11260,0
|
|
20231012,181200,186246260,11260,11260,11260,11260,0
|
|
20231012,181100,186246260,11260,11260,11260,11260,0
|
|
20231012,181000,186246260,11260,11260,11260,11260,0
|
|
20231012,180900,186246260,11260,11260,11260,11260,0
|
|
20231012,180800,186246260,11260,11260,11260,11260,0
|
|
20231012,180700,186246260,11260,11260,11260,11260,0
|
|
20231012,180600,186246260,11260,11260,11260,11260,0
|
|
20231012,180500,186246260,11260,11260,11260,11260,0
|
|
20231012,180400,186246260,11260,11260,11260,11260,0
|
|
20231012,180300,186246260,11260,11260,11260,11260,0
|
|
20231012,180200,186246260,11260,11260,11260,11260,0
|
|
20231012,180100,186246260,11260,11260,11260,11260,0
|
|
20231012,180000,186246260,11260,11260,11260,11260,0
|
|
20231012,175900,186246260,11260,11260,11260,11260,0
|
|
20231012,175800,186246260,11260,11260,11260,11260,0
|
|
20231012,175700,186246260,11260,11260,11260,11260,0
|
|
20231012,175600,186246260,11260,11260,11260,11260,0
|
|
20231012,175500,186246260,11260,11260,11260,11260,475
|
|
20231012,175400,186246260,11260,11260,11260,11260,0
|
|
20231012,175300,186246260,11260,11260,11260,11260,0
|
|
20231012,175200,186246260,11260,11260,11260,11260,0
|
|
20231012,175100,186246260,11260,11260,11260,11260,0
|
|
20231012,175000,186246260,11260,11260,11260,11260,0
|
|
20231012,174900,186246260,11260,11260,11260,11260,0
|
|
20231012,174800,186246260,11260,11260,11260,11260,0
|
|
20231012,174700,186246260,11260,11260,11260,11260,0
|
|
20231012,174600,186246260,11260,11260,11260,11260,0
|
|
20231012,174500,186246260,11260,11260,11260,11260,0
|
|
20231012,174400,186246260,11260,11260,11260,11260,0
|
|
20231012,174300,186246260,11260,11260,11260,11260,0
|
|
20231012,174200,186246260,11260,11260,11260,11260,0
|
|
20231012,174100,186246260,11260,11260,11260,11260,0
|
|
20231012,174000,186246260,11260,11260,11260,11260,0
|
|
20231012,173900,186246260,11260,11260,11260,11260,0
|
|
20231012,173800,186246260,11260,11260,11260,11260,0
|
|
20231012,173700,186246260,11260,11260,11260,11260,0
|
|
20231012,173600,186246260,11260,11260,11260,11260,0
|
|
20231012,173500,186246260,11260,11260,11260,11260,0
|
|
20231012,173400,186246260,11260,11260,11260,11260,0
|
|
20231012,173300,186246260,11260,11260,11260,11260,0
|
|
20231012,173200,186246260,11260,11260,11260,11260,0
|
|
20231012,173100,186246260,11260,11260,11260,11260,0
|
|
20231012,173000,186246260,11260,11260,11260,11260,0
|
|
20231012,172900,186246260,11260,11260,11260,11260,0
|
|
20231012,172800,186246260,11260,11260,11260,11260,0
|
|
20231012,172700,186246260,11260,11260,11260,11260,0
|
|
20231012,172600,186246260,11260,11260,11260,11260,0
|
|
20231012,172500,186246260,11260,11260,11260,11260,475
|
|
20231012,172400,186246260,11260,11260,11260,11260,0
|
|
20231012,172300,186246260,11260,11260,11260,11260,0
|
|
20231012,172200,186246260,11260,11260,11260,11260,0
|
|
20231012,172100,186246260,11260,11260,11260,11260,0
|
|
20231012,172000,186246260,11260,11260,11260,11260,0
|
|
20231012,171900,186246260,11260,11260,11260,11260,0
|
|
20231012,171800,186246260,11260,11260,11260,11260,0
|
|
20231012,171700,186246260,11260,11260,11260,11260,0
|
|
20231012,171600,186246260,11260,11260,11260,11260,0
|
|
20231012,171500,186246260,11260,11260,11260,11260,0
|
|
20231012,171400,186246260,11260,11260,11260,11260,0
|
|
20231012,171300,186246260,11260,11260,11260,11260,0
|
|
20231012,171200,186246260,11260,11260,11260,11260,0
|
|
20231012,171100,186246260,11260,11260,11260,11260,0
|
|
20231012,171000,186246260,11260,11260,11260,11260,0
|
|
20231012,170900,186246260,11260,11260,11260,11260,0
|
|
20231012,170800,186246260,11260,11260,11260,11260,0
|
|
20231012,170700,186246260,11260,11260,11260,11260,0
|
|
20231012,170600,186246260,11260,11260,11260,11260,0
|
|
20231012,170500,186246260,11260,11260,11260,11260,0
|
|
20231012,170400,186246260,11260,11260,11260,11260,0
|
|
20231012,170300,186246260,11260,11260,11260,11260,0
|
|
20231012,170200,186246260,11260,11260,11260,11260,0
|
|
20231012,170100,186246260,11260,11260,11260,11260,0
|
|
20231012,170000,186246260,11260,11260,11260,11260,0
|
|
20231012,165900,186246260,11260,11260,11260,11260,0
|
|
20231012,165800,186246260,11260,11260,11260,11260,0
|
|
20231012,165700,186246260,11260,11260,11260,11260,0
|
|
20231012,165600,186246260,11260,11260,11260,11260,0
|
|
20231012,165500,186246260,11260,11260,11260,11260,475
|
|
20231012,165400,186246260,11260,11260,11260,11260,0
|
|
20231012,165300,186246260,11260,11260,11260,11260,0
|
|
20231012,165200,186246260,11260,11260,11260,11260,0
|
|
20231012,165100,186246260,11260,11260,11260,11260,0
|
|
20231012,165000,186246260,11260,11260,11260,11260,0
|
|
20231012,164900,186246260,11260,11260,11260,11260,0
|
|
20231012,164800,186246260,11260,11260,11260,11260,0
|
|
20231012,164700,186246260,11260,11260,11260,11260,0
|
|
20231012,164600,186246260,11260,11260,11260,11260,0
|
|
20231012,164500,186246260,11260,11260,11260,11260,0
|
|
20231012,164400,186246260,11260,11260,11260,11260,0
|
|
20231012,164300,186246260,11260,11260,11260,11260,0
|
|
20231012,164200,186246260,11260,11260,11260,11260,0
|
|
20231012,164100,186246260,11260,11260,11260,11260,0
|
|
20231012,164000,186246260,11260,11260,11260,11260,0
|
|
20231012,163900,186246260,11260,11260,11260,11260,0
|
|
20231012,163800,186246260,11260,11260,11260,11260,0
|
|
20231012,163700,186246260,11260,11260,11260,11260,0
|
|
20231012,163600,186246260,11260,11260,11260,11260,0
|
|
20231012,163500,186246260,11260,11260,11260,11260,0
|
|
20231012,163400,186246260,11260,11260,11260,11260,0
|
|
20231012,163300,186246260,11260,11260,11260,11260,0
|
|
20231012,163200,186246260,11260,11260,11260,11260,0
|
|
20231012,163100,186246260,11260,11260,11260,11260,0
|
|
20231012,163000,186246260,11260,11260,11260,11260,0
|
|
20231012,162900,186246260,11260,11260,11260,11260,0
|
|
20231012,162800,186246260,11260,11260,11260,11260,0
|
|
20231012,162700,186246260,11260,11260,11260,11260,0
|
|
20231012,162600,186246260,11260,11260,11260,11260,0
|
|
20231012,162500,186246260,11260,11260,11260,11260,475
|
|
20231012,162400,186246260,11260,11260,11260,11260,0
|
|
20231012,162300,186246260,11260,11260,11260,11260,0
|
|
20231012,162200,186246260,11260,11260,11260,11260,0
|
|
20231012,162100,186246260,11260,11260,11260,11260,0
|
|
20231012,162000,186246260,11260,11260,11260,11260,0
|
|
20231012,161900,186246260,11260,11260,11260,11260,0
|
|
20231012,161800,186246260,11260,11260,11260,11260,0
|
|
20231012,161700,186246260,11260,11260,11260,11260,0
|
|
20231012,161600,186246260,11260,11260,11260,11260,0
|
|
20231012,161500,186246260,11260,11260,11260,11260,0
|
|
20231012,161400,186246260,11260,11260,11260,11260,0
|
|
20231012,161300,186246260,11260,11260,11260,11260,0
|
|
20231012,161200,186246260,11260,11260,11260,11260,0
|
|
20231012,161100,186246260,11260,11260,11260,11260,0
|
|
20231012,161000,186246260,11260,11260,11260,11260,0
|
|
20231012,160900,186246260,11260,11260,11260,11260,0
|
|
20231012,160800,186246260,11260,11260,11260,11260,0
|
|
20231012,160700,186246260,11260,11260,11260,11260,0
|
|
20231012,160600,186246260,11260,11260,11260,11260,0
|
|
20231012,160500,186246260,11260,11260,11260,11260,0
|
|
20231012,160400,186246260,11260,11260,11260,11260,0
|
|
20231012,160300,186246260,11260,11260,11260,11260,0
|
|
20231012,160200,186246260,11260,11260,11260,11260,0
|
|
20231012,160100,186246260,11260,11260,11260,11260,0
|
|
20231012,160000,186246260,11260,11260,11260,11260,0
|
|
20231012,155900,186246260,11260,11260,11260,11260,0
|
|
20231012,155800,186246260,11260,11260,11260,11260,0
|
|
20231012,155700,186246260,11260,11260,11260,11260,0
|
|
20231012,155600,186246260,11260,11260,11260,11260,0
|
|
20231012,155500,186246260,11260,11260,11260,11260,475
|
|
20231012,155400,186246260,11260,11260,11260,11260,0
|
|
20231012,155300,186246260,11260,11260,11260,11260,0
|
|
20231012,155200,186246260,11260,11260,11260,11260,0
|
|
20231012,155100,186246260,11260,11260,11260,11260,0
|
|
20231012,155000,186246260,11260,11260,11260,11260,0
|
|
20231012,154900,186246260,11260,11260,11260,11260,0
|
|
20231012,154800,186246260,11260,11260,11260,11260,0
|
|
20231012,154700,186246260,11260,11260,11260,11260,0
|
|
20231012,154600,186246260,11260,11260,11260,11260,0
|
|
20231012,154500,186246260,11260,11260,11260,11260,0
|
|
20231012,154400,186246260,11260,11260,11260,11260,0
|
|
20231012,154300,186246260,11260,11260,11260,11260,0
|
|
20231012,154200,186246260,11260,11260,11260,11260,0
|
|
20231012,154100,186246260,11260,11260,11260,11260,0
|
|
20231012,154000,186246260,11260,11260,11260,11260,0
|
|
20231012,153900,186246260,11260,11260,11260,11260,0
|
|
20231012,153800,186246260,11260,11260,11260,11260,0
|
|
20231012,153700,186246260,11260,11260,11260,11260,0
|
|
20231012,153600,186246260,11260,11260,11260,11260,0
|
|
20231012,153500,186246260,11260,11260,11260,11260,0
|
|
20231012,153400,186246260,11260,11260,11260,11260,0
|
|
20231012,153300,186246260,11260,11260,11260,11260,0
|
|
20231012,153200,186246260,11260,11260,11260,11260,0
|
|
20231012,153100,186246260,11260,11260,11260,11260,0
|
|
20231012,153000,186246260,11260,11260,11260,11260,475
|
|
20231012,152900,180897760,11260,11260,11260,11260,0
|
|
20231012,152800,180897760,11260,11260,11260,11260,0
|
|
20231012,152700,180897760,11260,11260,11260,11260,0
|
|
20231012,152600,180897760,11260,11260,11260,11260,0
|
|
20231012,152500,180897760,11260,11260,11260,11260,0
|
|
20231012,152400,180897760,11260,11260,11260,11260,0
|
|
20231012,152300,180897760,11260,11260,11260,11260,0
|
|
20231012,152200,180897760,11260,11260,11260,11260,0
|
|
20231012,152100,180897760,11260,11260,11260,11260,0
|
|
20231012,152000,180897760,11260,11260,11260,11260,0
|
|
20231012,151900,180897760,11260,11260,11260,11260,2
|
|
20231012,151800,180875240,11290,11290,11290,11290,48
|
|
20231012,151700,180333320,11290,11290,11290,11290,0
|
|
20231012,151600,180333320,11290,11290,11290,11290,0
|
|
20231012,151500,180333320,11290,11290,11290,11290,0
|
|
20231012,151400,180333320,11290,11290,11290,11290,54
|
|
20231012,151300,179723660,11290,11290,11290,11290,0
|
|
20231012,151200,179723660,11290,11270,11290,11270,168
|
|
20231012,151100,177830280,11270,11270,11270,11270,0
|
|
20231012,151000,177830280,11270,11270,11270,11270,1
|
|
20231012,150900,177819010,11300,11300,11300,11300,0
|
|
20231012,150800,177819010,11300,11300,11300,11300,0
|
|
20231012,150700,177819010,11300,11300,11300,11300,0
|
|
20231012,150600,177819010,11300,11300,11300,11300,30
|
|
20231012,150500,177480010,11300,11300,11300,11300,0
|
|
20231012,150400,177480010,11300,11300,11300,11300,20
|
|
20231012,150300,177254010,11300,11290,11300,11290,108
|
|
20231012,150200,176033660,11300,11300,11300,11300,0
|
|
20231012,150100,176033660,11300,11300,11300,11300,42
|
|
20231012,150000,175559060,11300,11300,11300,11300,1
|
|
20231012,145900,175547760,11290,11290,11290,11290,7
|
|
20231012,145800,175468730,11290,11290,11290,11290,0
|
|
20231012,145700,175468730,11290,11280,11290,11280,300
|
|
20231012,145600,172081740,11280,11280,11280,11280,10
|
|
20231012,145500,171968940,11270,11270,11270,11270,0
|
|
20231012,145400,171968940,11270,11270,11270,11270,0
|
|
20231012,145300,171968940,11270,11270,11270,11270,0
|
|
20231012,145200,171968940,11270,11270,11270,11270,0
|
|
20231012,145100,171968940,11270,11270,11270,11270,0
|
|
20231012,145000,171968940,11270,11270,11270,11270,0
|
|
20231012,144900,171968940,11270,11270,11270,11270,100
|
|
20231012,144800,170841940,11290,11290,11290,11290,0
|
|
20231012,144700,170841940,11290,11290,11290,11290,0
|
|
20231012,144600,170841940,11290,11290,11290,11290,0
|
|
20231012,144500,170841940,11290,11290,11290,11290,4
|
|
20231012,144400,170796780,11290,11290,11290,11290,100
|
|
20231012,144300,169667780,11290,11290,11290,11290,0
|
|
20231012,144200,169667780,11290,11290,11290,11290,0
|
|
20231012,144100,169667780,11290,11290,11290,11290,0
|
|
20231012,144000,169667780,11290,11290,11290,11290,0
|
|
20231012,143900,169667780,11290,11290,11290,11290,0
|
|
20231012,143800,169667780,11290,11290,11290,11290,0
|
|
20231012,143700,169667780,11290,11290,11290,11290,56
|
|
20231012,143600,169035540,11290,11280,11290,11280,126
|
|
20231012,143500,167613060,11270,11270,11270,11270,0
|
|
20231012,143400,167613060,11270,11270,11270,11270,0
|
|
20231012,143300,167613060,11270,11270,11270,11270,502
|
|
20231012,143200,161955520,11270,11270,11270,11270,580
|
|
20231012,143100,155418920,11260,11260,11260,11260,0
|
|
20231012,143000,155418920,11260,11260,11260,11260,100
|
|
20231012,142900,154292920,11260,11260,11260,11260,0
|
|
20231012,142800,154292920,11260,11260,11260,11260,100
|
|
20231012,142700,153166920,11260,11260,11260,11260,185
|
|
20231012,142600,151083820,11270,11270,11270,11270,0
|
|
20231012,142500,151083820,11270,11270,11270,11270,0
|
|
20231012,142400,151083820,11270,11270,11270,11270,0
|
|
20231012,142300,151083820,11270,11270,11270,11270,20
|
|
20231012,142200,150858420,11270,11270,11270,11270,0
|
|
20231012,142100,150858420,11270,11270,11270,11270,0
|
|
20231012,142000,150858420,11270,11270,11270,11270,0
|
|
20231012,141900,150858420,11270,11270,11270,11270,0
|
|
20231012,141800,150858420,11270,11270,11270,11270,0
|
|
20231012,141700,150858420,11270,11270,11270,11270,0
|
|
20231012,141600,150858420,11270,11270,11270,11270,0
|
|
20231012,141500,150858420,11270,11270,11270,11270,0
|
|
20231012,141400,150858420,11270,11270,11270,11270,1
|
|
20231012,141300,150847150,11260,11260,11260,11260,0
|
|
20231012,141200,150847150,11260,11260,11260,11260,0
|
|
20231012,141100,150847150,11260,11260,11260,11260,0
|
|
20231012,141000,150847150,11260,11250,11260,11250,195
|
|
20231012,140900,148651630,11250,11250,11250,11250,0
|
|
20231012,140800,148651630,11250,11250,11250,11250,0
|
|
20231012,140700,148651630,11250,11250,11250,11250,0
|
|
20231012,140600,148651630,11250,11240,11250,11240,482
|
|
20231012,140500,143233570,11240,11240,11240,11240,0
|
|
20231012,140400,143233570,11240,11240,11240,11240,0
|
|
20231012,140300,143233570,11240,11240,11240,11240,250
|
|
20231012,140200,140423570,11240,11240,11240,11240,84
|
|
20231012,140100,139479410,11250,11250,11250,11250,1
|
|
20231012,140000,139468160,11230,11230,11230,11230,0
|
|
20231012,135900,139468160,11230,11230,11230,11230,0
|
|
20231012,135800,139468160,11230,11230,11230,11230,0
|
|
20231012,135700,139468160,11230,11230,11230,11230,0
|
|
20231012,135600,139468160,11230,11230,11230,11230,0
|
|
20231012,135500,139468160,11230,11230,11230,11230,874
|
|
20231012,135400,129653140,11230,11230,11230,11230,0
|
|
20231012,135300,129653140,11230,11230,11230,11230,0
|
|
20231012,135200,129653140,11230,11230,11230,11230,0
|
|
20231012,135100,129653140,11230,11230,11230,11230,0
|
|
20231012,135000,129653140,11230,11230,11230,11230,0
|
|
20231012,134900,129653140,11230,11230,11230,11230,0
|
|
20231012,134800,129653140,11230,11230,11230,11230,0
|
|
20231012,134700,129653140,11230,11230,11230,11230,0
|
|
20231012,134600,129653140,11230,11230,11230,11230,0
|
|
20231012,134500,129653140,11230,11230,11230,11230,0
|
|
20231012,134400,129653140,11230,11230,11230,11230,0
|
|
20231012,134300,129653140,11230,11230,11230,11230,0
|
|
20231012,134200,129653140,11230,11230,11230,11230,27
|
|
20231012,134100,129349930,11220,11220,11220,11220,0
|
|
20231012,134000,129349930,11220,11220,11220,11220,0
|
|
20231012,133900,129349930,11220,11220,11220,11220,0
|
|
20231012,133800,129349930,11220,11220,11220,11220,0
|
|
20231012,133700,129349930,11220,11220,11220,11220,0
|
|
20231012,133600,129349930,11220,11220,11220,11220,0
|
|
20231012,133500,129349930,11220,11220,11220,11220,0
|
|
20231012,133400,129349930,11220,11220,11220,11220,0
|
|
20231012,133300,129349930,11220,11220,11220,11220,0
|
|
20231012,133200,129349930,11220,11220,11220,11220,0
|
|
20231012,133100,129349930,11220,11220,11220,11220,0
|
|
20231012,133000,129349930,11220,11220,11220,11220,0
|
|
20231012,132900,129349930,11220,11220,11220,11220,0
|
|
20231012,132800,129349930,11220,11220,11220,11220,0
|
|
20231012,132700,129349930,11220,11220,11220,11220,0
|
|
20231012,132600,129349930,11220,11220,11220,11220,0
|
|
20231012,132500,129349930,11220,11230,11230,11220,74
|
|
20231012,132400,128519390,11230,11230,11230,11230,0
|
|
20231012,132300,128519390,11230,11230,11230,11230,0
|
|
20231012,132200,128519390,11230,11230,11230,11230,0
|
|
20231012,132100,128519390,11230,11230,11230,11230,0
|
|
20231012,132000,128519390,11230,11230,11230,11230,0
|
|
20231012,131900,128519390,11230,11230,11230,11230,0
|
|
20231012,131800,128519390,11230,11230,11230,11230,0
|
|
20231012,131700,128519390,11230,11230,11230,11230,0
|
|
20231012,131600,128519390,11230,11230,11230,11230,0
|
|
20231012,131500,128519390,11230,11230,11230,11230,0
|
|
20231012,131400,128519390,11230,11230,11230,11230,0
|
|
20231012,131300,128519390,11230,11230,11230,11230,0
|
|
20231012,131200,128519390,11230,11230,11230,11230,0
|
|
20231012,131100,128519390,11230,11230,11230,11230,0
|
|
20231012,131000,128519390,11230,11230,11230,11230,2
|
|
20231012,130900,128496930,11250,11250,11250,11250,0
|
|
20231012,130800,128496930,11250,11250,11250,11250,0
|
|
20231012,130700,128496930,11250,11250,11250,11250,0
|
|
20231012,130600,128496930,11250,11250,11250,11250,2
|
|
20231012,130500,128474430,11250,11250,11250,11250,0
|
|
20231012,130400,128474430,11250,11250,11250,11250,1
|
|
20231012,130300,128463180,11250,11250,11250,11250,0
|
|
20231012,130200,128463180,11250,11250,11250,11250,0
|
|
20231012,130100,128463180,11250,11250,11250,11250,0
|
|
20231012,130000,128463180,11250,11250,11250,11250,0
|
|
20231012,125900,128463180,11250,11250,11250,11250,0
|
|
20231012,125800,128463180,11250,11250,11250,11250,0
|
|
20231012,125700,128463180,11250,11250,11250,11250,0
|
|
20231012,125600,128463180,11250,11250,11250,11250,0
|
|
20231012,125500,128463180,11250,11250,11250,11220,364
|
|
20231012,125400,124373210,11250,11250,11250,11250,0
|
|
20231012,125300,124373210,11250,11250,11250,11250,0
|
|
20231012,125200,124373210,11250,11250,11250,11250,0
|
|
20231012,125100,124373210,11250,11250,11250,11250,0
|
|
20231012,125000,124373210,11250,11250,11250,11250,54
|
|
20231012,124900,123765710,11250,11250,11250,11250,6
|
|
20231012,124800,123698210,11250,11250,11250,11250,33
|
|
20231012,124700,123326960,11250,11250,11250,11250,100
|
|
20231012,124600,122201960,11260,11260,11260,11260,100
|
|
20231012,124500,121075960,11260,11260,11260,11260,1
|
|
20231012,124400,121064700,11260,11260,11260,11260,0
|
|
20231012,124300,121064700,11260,11260,11260,11260,0
|
|
20231012,124200,121064700,11260,11260,11260,11260,0
|
|
20231012,124100,121064700,11260,11260,11260,11260,0
|
|
20231012,124000,121064700,11260,11260,11260,11260,0
|
|
20231012,123900,121064700,11260,11260,11260,11260,0
|
|
20231012,123800,121064700,11260,11260,11260,11260,0
|
|
20231012,123700,121064700,11260,11260,11260,11260,0
|
|
20231012,123600,121064700,11260,11260,11260,11260,5
|
|
20231012,123500,121008400,11250,11250,11250,11250,0
|
|
20231012,123400,121008400,11250,11250,11250,11250,52
|
|
20231012,123300,120423400,11250,11250,11250,11250,0
|
|
20231012,123200,120423400,11250,11250,11250,11250,0
|
|
20231012,123100,120423400,11250,11250,11250,11250,0
|
|
20231012,123000,120423400,11250,11250,11250,11250,0
|
|
20231012,122900,120423400,11250,11250,11250,11250,0
|
|
20231012,122800,120423400,11250,11250,11250,11250,0
|
|
20231012,122700,120423400,11250,11250,11250,11250,0
|
|
20231012,122600,120423400,11250,11250,11250,11250,0
|
|
20231012,122500,120423400,11250,11250,11250,11250,0
|
|
20231012,122400,120423400,11250,11250,11250,11250,0
|
|
20231012,122300,120423400,11250,11250,11250,11250,0
|
|
20231012,122200,120423400,11250,11250,11250,11250,0
|
|
20231012,122100,120423400,11250,11250,11250,11250,0
|
|
20231012,122000,120423400,11250,11250,11250,11250,1
|
|
20231012,121900,120412150,11250,11250,11250,11250,62
|
|
20231012,121800,119714650,11250,11250,11250,11250,0
|
|
20231012,121700,119714650,11250,11250,11250,11250,0
|
|
20231012,121600,119714650,11250,11250,11250,11250,0
|
|
20231012,121500,119714650,11250,11250,11250,11250,0
|
|
20231012,121400,119714650,11250,11250,11250,11250,0
|
|
20231012,121300,119714650,11250,11250,11250,11250,0
|
|
20231012,121200,119714650,11250,11250,11250,11250,0
|
|
20231012,121100,119714650,11250,11250,11250,11250,0
|
|
20231012,121000,119714650,11250,11250,11250,11250,50
|
|
20231012,120900,119152150,11250,11250,11250,11250,0
|
|
20231012,120800,119152150,11250,11250,11250,11250,0
|
|
20231012,120700,119152150,11250,11250,11250,11250,0
|
|
20231012,120600,119152150,11250,11250,11250,11250,79
|
|
20231012,120500,118263400,11250,11250,11250,11250,0
|
|
20231012,120400,118263400,11250,11250,11250,11250,5
|
|
20231012,120300,118207150,11250,11250,11250,11250,66
|
|
20231012,120200,117464650,11240,11240,11240,11240,0
|
|
20231012,120100,117464650,11240,11240,11240,11240,0
|
|
20231012,120000,117464650,11240,11240,11240,11240,277
|
|
20231012,115900,114351170,11240,11240,11240,11240,450
|
|
20231012,115800,109293170,11240,11240,11240,11240,0
|
|
20231012,115700,109293170,11240,11240,11240,11240,0
|
|
20231012,115600,109293170,11240,11240,11240,11240,3
|
|
20231012,115500,109259450,11240,11240,11240,11240,84
|
|
20231012,115400,108315290,11240,11240,11240,11240,287
|
|
20231012,115300,105089410,11240,11240,11240,11240,0
|
|
20231012,115200,105089410,11240,11240,11240,11240,0
|
|
20231012,115100,105089410,11240,11240,11240,11240,0
|
|
20231012,115000,105089410,11240,11240,11240,11240,0
|
|
20231012,114900,105089410,11240,11240,11240,11240,1
|
|
20231012,114800,105078170,11230,11230,11230,11230,0
|
|
20231012,114700,105078170,11230,11230,11230,11230,0
|
|
20231012,114600,105078170,11230,11230,11230,11230,0
|
|
20231012,114500,105078170,11230,11230,11230,11230,0
|
|
20231012,114400,105078170,11230,11230,11230,11230,0
|
|
20231012,114300,105078170,11230,11230,11230,11230,0
|
|
20231012,114200,105078170,11230,11230,11230,11230,0
|
|
20231012,114100,105078170,11230,11230,11230,11230,1
|
|
20231012,114000,105066940,11240,11230,11240,11230,104
|
|
20231012,113900,103898850,11230,11230,11230,11230,4
|
|
20231012,113800,103853930,11230,11230,11230,11230,101
|
|
20231012,113700,102719700,11240,11240,11240,11240,0
|
|
20231012,113600,102719700,11240,11240,11240,11240,0
|
|
20231012,113500,102719700,11240,11240,11240,11240,0
|
|
20231012,113400,102719700,11240,11240,11240,11240,0
|
|
20231012,113300,102719700,11240,11240,11240,11240,0
|
|
20231012,113200,102719700,11240,11240,11240,11240,0
|
|
20231012,113100,102719700,11240,11240,11240,11240,0
|
|
20231012,113000,102719700,11240,11240,11240,11240,0
|
|
20231012,112900,102719700,11240,11240,11240,11240,1
|
|
20231012,112800,102708460,11230,11230,11230,11230,0
|
|
20231012,112700,102708460,11230,11230,11230,11230,112
|
|
20231012,112600,101450700,11240,11240,11240,11240,35
|
|
20231012,112500,101057300,11300,11300,11300,11300,0
|
|
20231012,112400,101057300,11300,11300,11300,11300,0
|
|
20231012,112300,101057300,11300,11300,11300,11300,0
|
|
20231012,112200,101057300,11300,11300,11300,11300,0
|
|
20231012,112100,101057300,11300,11300,11300,11300,0
|
|
20231012,112000,101057300,11300,11300,11300,11300,0
|
|
20231012,111900,101057300,11300,11300,11300,11300,40
|
|
20231012,111800,100605300,11300,11300,11300,11300,1
|
|
20231012,111700,100594000,11230,11230,11230,11230,100
|
|
20231012,111600,99471000,11300,11230,11300,11230,100
|
|
20231012,111500,98345200,11230,11230,11230,11230,0
|
|
20231012,111400,98345200,11230,11230,11230,11230,0
|
|
20231012,111300,98345200,11230,11230,11230,11230,0
|
|
20231012,111200,98345200,11230,11230,11230,11230,7
|
|
20231012,111100,98266590,11230,11240,11240,11230,300
|
|
20231012,111000,94897380,11240,11240,11240,11240,300
|
|
20231012,110900,91525380,11240,11240,11240,11240,0
|
|
20231012,110800,91525380,11240,11240,11240,11240,43
|
|
20231012,110700,91042060,11300,11300,11300,11300,0
|
|
20231012,110600,91042060,11300,11300,11300,11300,0
|
|
20231012,110500,91042060,11300,11300,11300,11300,0
|
|
20231012,110400,91042060,11300,11300,11300,11300,1
|
|
20231012,110300,91030760,11300,11300,11300,11300,0
|
|
20231012,110200,91030760,11300,11300,11300,11300,0
|
|
20231012,110100,91030760,11300,11300,11300,11300,0
|
|
20231012,110000,91030760,11300,11300,11300,11300,1
|
|
20231012,105900,91019460,11300,11300,11300,11300,0
|
|
20231012,105800,91019460,11300,11290,11300,11290,200
|
|
20231012,105700,88760730,11290,11290,11290,11290,0
|
|
20231012,105600,88760730,11290,11290,11290,11290,0
|
|
20231012,105500,88760730,11290,11290,11290,11290,153
|
|
20231012,105400,87033360,11290,11260,11290,11260,998
|
|
20231012,105300,75788220,11250,11240,11250,11240,1090
|
|
20231012,105200,63534120,11240,11240,11240,11240,300
|
|
20231012,105100,60162120,11240,11240,11240,11240,200
|
|
20231012,105000,57914120,11240,11240,11240,11240,0
|
|
20231012,104900,57914120,11240,11240,11240,11240,1
|
|
20231012,104800,57902880,11200,11200,11200,11200,0
|
|
20231012,104700,57902880,11200,11200,11200,11200,0
|
|
20231012,104600,57902880,11200,11200,11200,11200,0
|
|
20231012,104500,57902880,11200,11200,11200,11200,0
|
|
20231012,104400,57902880,11200,11200,11200,11200,0
|
|
20231012,104300,57902880,11200,11200,11200,11200,0
|
|
20231012,104200,57902880,11200,11200,11200,11200,0
|
|
20231012,104100,57902880,11200,11200,11200,11200,0
|
|
20231012,104000,57902880,11200,11200,11200,11200,0
|
|
20231012,103900,57902880,11200,11200,11200,11200,0
|
|
20231012,103800,57902880,11200,11200,11200,11200,0
|
|
20231012,103700,57902880,11200,11200,11200,11200,0
|
|
20231012,103600,57902880,11200,11200,11200,11200,0
|
|
20231012,103500,57902880,11200,11200,11200,11200,0
|
|
20231012,103400,57902880,11200,11200,11200,11200,0
|
|
20231012,103300,57902880,11200,11250,11250,11200,57
|
|
20231012,103200,57261980,11250,11250,11250,11250,0
|
|
20231012,103100,57261980,11250,11250,11250,11250,0
|
|
20231012,103000,57261980,11250,11250,11250,11250,1
|
|
20231012,102900,57250730,11250,11250,11250,11250,4
|
|
20231012,102800,57205730,11250,11250,11250,11250,0
|
|
20231012,102700,57205730,11250,11250,11250,11250,101
|
|
20231012,102600,56069480,11250,11240,11250,11230,638
|
|
20231012,102500,48895100,11240,11240,11240,11240,10
|
|
20231012,102400,48782700,11220,11220,11220,11220,0
|
|
20231012,102300,48782700,11220,11220,11220,11220,0
|
|
20231012,102200,48782700,11220,11220,11220,11220,0
|
|
20231012,102100,48782700,11220,11220,11220,11220,3
|
|
20231012,102000,48749040,11230,11230,11230,11230,0
|
|
20231012,101900,48749040,11230,11230,11230,11230,0
|
|
20231012,101800,48749040,11230,11230,11230,11230,10
|
|
20231012,101700,48636740,11210,11210,11210,11210,0
|
|
20231012,101600,48636740,11210,11210,11210,11210,0
|
|
20231012,101500,48636740,11210,11210,11210,11210,0
|
|
20231012,101400,48636740,11210,11210,11210,11210,0
|
|
20231012,101300,48636740,11210,11210,11210,11210,0
|
|
20231012,101200,48636740,11210,11210,11210,11210,7
|
|
20231012,101100,48558270,11210,11210,11210,11210,5
|
|
20231012,101000,48502220,11210,11210,11210,11210,8
|
|
20231012,100900,48412540,11210,11210,11210,11210,7
|
|
20231012,100800,48334070,11220,11220,11220,11220,0
|
|
20231012,100700,48334070,11220,11220,11220,11220,0
|
|
20231012,100600,48334070,11220,11220,11220,11220,0
|
|
20231012,100500,48334070,11220,11220,11220,11220,2
|
|
20231012,100400,48311630,11220,11220,11220,11220,27
|
|
20231012,100300,48008690,11160,11160,11160,11160,0
|
|
20231012,100200,48008690,11160,11160,11160,11160,0
|
|
20231012,100100,48008690,11160,11160,11160,11160,0
|
|
20231012,100000,48008690,11160,11160,11160,11160,80
|
|
20231012,095900,47115890,11160,11160,11160,11160,0
|
|
20231012,095800,47115890,11160,11160,11160,11160,2
|
|
20231012,095700,47093570,11250,11250,11250,11250,0
|
|
20231012,095600,47093570,11250,11250,11250,11250,0
|
|
20231012,095500,47093570,11250,11250,11250,11250,0
|
|
20231012,095400,47093570,11250,11250,11250,11250,0
|
|
20231012,095300,47093570,11250,11250,11250,11250,0
|
|
20231012,095200,47093570,11250,11250,11250,11250,0
|
|
20231012,095100,47093570,11250,11250,11250,11250,0
|
|
20231012,095000,47093570,11250,11250,11250,11250,0
|
|
20231012,094900,47093570,11250,11250,11250,11250,0
|
|
20231012,094800,47093570,11250,11250,11250,11250,0
|
|
20231012,094700,47093570,11250,11250,11250,11250,0
|
|
20231012,094600,47093570,11250,11250,11250,11250,0
|
|
20231012,094500,47093570,11250,11250,11250,11250,0
|
|
20231012,094400,47093570,11250,11250,11250,11250,0
|
|
20231012,094300,47093570,11250,11250,11250,11250,0
|
|
20231012,094200,47093570,11250,11250,11250,11250,0
|
|
20231012,094100,47093570,11250,11250,11250,11250,1
|
|
20231012,094000,47082320,11250,11250,11250,11250,0
|
|
20231012,093900,47082320,11250,11250,11250,11250,0
|
|
20231012,093800,47082320,11250,11250,11250,11250,0
|
|
20231012,093700,47082320,11250,11250,11250,11250,0
|
|
20231012,093600,47082320,11250,11250,11250,11250,8
|
|
20231012,093500,46992320,11260,11260,11260,11260,0
|
|
20231012,093400,46992320,11260,11260,11260,11260,0
|
|
20231012,093300,46992320,11260,11250,11260,11250,601
|
|
20231012,093200,40228560,11240,11250,11250,11240,82
|
|
20231012,093100,39306320,11250,11250,11250,11250,0
|
|
20231012,093000,39306320,11250,11250,11250,11250,4
|
|
20231012,092900,39261320,11100,11200,11200,11100,105
|
|
20231012,092800,38091530,11260,11260,11260,11260,0
|
|
20231012,092700,38091530,11260,11230,11260,11230,364
|
|
20231012,092600,33996470,11200,11200,11200,11200,10
|
|
20231012,092500,33884470,11220,11230,11230,11220,431
|
|
20231012,092400,29048240,11230,11230,11230,11230,30
|
|
20231012,092300,28711340,11230,11230,11230,11230,0
|
|
20231012,092200,28711340,11230,11230,11230,11230,0
|
|
20231012,092100,28711340,11230,11230,11230,11230,0
|
|
20231012,092000,28711340,11230,11230,11230,11230,0
|
|
20231012,091900,28711340,11230,11230,11230,11230,1
|
|
20231012,091800,28700110,11240,11240,11240,11240,1
|
|
20231012,091700,28688870,11230,11230,11230,11230,200
|
|
20231012,091600,26442870,11230,11230,11230,11230,500
|
|
20231012,091500,20827870,11230,11240,11240,11230,100
|
|
20231012,091400,19704850,11270,11270,11270,11270,0
|
|
20231012,091300,19704850,11270,11270,11270,11270,0
|
|
20231012,091200,19704850,11270,11270,11270,11270,276
|
|
20231012,091100,16594330,11280,11280,11280,11280,147
|
|
20231012,091000,14936170,11280,11280,11280,11280,103
|
|
20231012,090900,13774330,11270,11270,11270,11270,22
|
|
20231012,090800,13526390,11270,11270,11270,11270,0
|
|
20231012,090700,13526390,11270,11280,11280,11270,132
|
|
20231012,090600,12037740,11270,11270,11270,11270,593
|
|
20231012,090500,5354630,11260,11250,11260,11250,30
|
|
20231012,090400,5016860,11260,11260,11260,11260,0
|
|
20231012,090300,5016860,11260,11260,11260,11260,317
|
|
20231012,090200,1447440,11250,11250,11250,11250,2
|
|
20231012,090100,1424940,11220,11220,11220,11220,0
|
|
20231012,090000,1424940,11220,11220,11220,11220,127
|