670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200700,534831750,11020,11020,11020,11020,568
|
|
20231114,200600,534831750,11020,11020,11020,11020,0
|
|
20231114,200500,534831750,11020,11020,11020,11020,0
|
|
20231114,200400,534831750,11020,11020,11020,11020,0
|
|
20231114,200300,534831750,11020,11020,11020,11020,0
|
|
20231114,200200,534831750,11020,11020,11020,11020,0
|
|
20231114,200100,534831750,11020,11020,11020,11020,0
|
|
20231114,200000,534831750,11020,11020,11020,11020,0
|
|
20231114,195900,534831750,11020,11020,11020,11020,0
|
|
20231114,195800,534831750,11020,11020,11020,11020,0
|
|
20231114,195700,534831750,11020,11020,11020,11020,0
|
|
20231114,195600,534831750,11020,11020,11020,11020,0
|
|
20231114,195500,534831750,11020,11020,11020,11020,0
|
|
20231114,195400,534831750,11020,11020,11020,11020,0
|
|
20231114,195300,534831750,11020,11020,11020,11020,0
|
|
20231114,195200,534831750,11020,11020,11020,11020,0
|
|
20231114,195100,534831750,11020,11020,11020,11020,0
|
|
20231114,195000,534831750,11020,11020,11020,11020,0
|
|
20231114,194900,534831750,11020,11020,11020,11020,0
|
|
20231114,194800,534831750,11020,11020,11020,11020,0
|
|
20231114,194700,534831750,11020,11020,11020,11020,0
|
|
20231114,194600,534831750,11020,11020,11020,11020,0
|
|
20231114,194500,534831750,11020,11020,11020,11020,0
|
|
20231114,194400,534831750,11020,11020,11020,11020,0
|
|
20231114,194300,534831750,11020,11020,11020,11020,0
|
|
20231114,194200,534831750,11020,11020,11020,11020,0
|
|
20231114,194100,534831750,11020,11020,11020,11020,0
|
|
20231114,194000,534831750,11020,11020,11020,11020,0
|
|
20231114,193900,534831750,11020,11020,11020,11020,0
|
|
20231114,193800,534831750,11020,11020,11020,11020,0
|
|
20231114,193700,534831750,11020,11020,11020,11020,568
|
|
20231114,193600,534831750,11020,11020,11020,11020,0
|
|
20231114,193500,534831750,11020,11020,11020,11020,0
|
|
20231114,193400,534831750,11020,11020,11020,11020,0
|
|
20231114,193300,534831750,11020,11020,11020,11020,0
|
|
20231114,193200,534831750,11020,11020,11020,11020,0
|
|
20231114,193100,534831750,11020,11020,11020,11020,0
|
|
20231114,193000,534831750,11020,11020,11020,11020,0
|
|
20231114,192900,534831750,11020,11020,11020,11020,0
|
|
20231114,192800,534831750,11020,11020,11020,11020,0
|
|
20231114,192700,534831750,11020,11020,11020,11020,0
|
|
20231114,192600,534831750,11020,11020,11020,11020,0
|
|
20231114,192500,534831750,11020,11020,11020,11020,0
|
|
20231114,192400,534831750,11020,11020,11020,11020,0
|
|
20231114,192300,534831750,11020,11020,11020,11020,0
|
|
20231114,192200,534831750,11020,11020,11020,11020,0
|
|
20231114,192100,534831750,11020,11020,11020,11020,0
|
|
20231114,192000,534831750,11020,11020,11020,11020,0
|
|
20231114,191900,534831750,11020,11020,11020,11020,0
|
|
20231114,191800,534831750,11020,11020,11020,11020,0
|
|
20231114,191700,534831750,11020,11020,11020,11020,0
|
|
20231114,191600,534831750,11020,11020,11020,11020,0
|
|
20231114,191500,534831750,11020,11020,11020,11020,0
|
|
20231114,191400,534831750,11020,11020,11020,11020,0
|
|
20231114,191300,534831750,11020,11020,11020,11020,0
|
|
20231114,191200,534831750,11020,11020,11020,11020,0
|
|
20231114,191100,534831750,11020,11020,11020,11020,0
|
|
20231114,191000,534831750,11020,11020,11020,11020,0
|
|
20231114,190900,534831750,11020,11020,11020,11020,0
|
|
20231114,190800,534831750,11020,11020,11020,11020,0
|
|
20231114,190700,534831750,11020,11020,11020,11020,568
|
|
20231114,190600,534831750,11020,11020,11020,11020,0
|
|
20231114,190500,534831750,11020,11020,11020,11020,0
|
|
20231114,190400,534831750,11020,11020,11020,11020,0
|
|
20231114,190300,534831750,11020,11020,11020,11020,0
|
|
20231114,190200,534831750,11020,11020,11020,11020,0
|
|
20231114,190100,534831750,11020,11020,11020,11020,0
|
|
20231114,190000,534831750,11020,11020,11020,11020,0
|
|
20231114,185900,534831750,11020,11020,11020,11020,0
|
|
20231114,185800,534831750,11020,11020,11020,11020,0
|
|
20231114,185700,534831750,11020,11020,11020,11020,0
|
|
20231114,185600,534831750,11020,11020,11020,11020,0
|
|
20231114,185500,534831750,11020,11020,11020,11020,0
|
|
20231114,185400,534831750,11020,11020,11020,11020,0
|
|
20231114,185300,534831750,11020,11020,11020,11020,0
|
|
20231114,185200,534831750,11020,11020,11020,11020,0
|
|
20231114,185100,534831750,11020,11020,11020,11020,0
|
|
20231114,185000,534831750,11020,11020,11020,11020,0
|
|
20231114,184900,534831750,11020,11020,11020,11020,0
|
|
20231114,184800,534831750,11020,11020,11020,11020,0
|
|
20231114,184700,534831750,11020,11020,11020,11020,0
|
|
20231114,184600,534831750,11020,11020,11020,11020,0
|
|
20231114,184500,534831750,11020,11020,11020,11020,0
|
|
20231114,184400,534831750,11020,11020,11020,11020,0
|
|
20231114,184300,534831750,11020,11020,11020,11020,0
|
|
20231114,184200,534831750,11020,11020,11020,11020,0
|
|
20231114,184100,534831750,11020,11020,11020,11020,0
|
|
20231114,184000,534831750,11020,11020,11020,11020,0
|
|
20231114,183900,534831750,11020,11020,11020,11020,0
|
|
20231114,183800,534831750,11020,11020,11020,11020,0
|
|
20231114,183700,534831750,11020,11020,11020,11020,568
|
|
20231114,183600,534831750,11020,11020,11020,11020,0
|
|
20231114,183500,534831750,11020,11020,11020,11020,0
|
|
20231114,183400,534831750,11020,11020,11020,11020,0
|
|
20231114,183300,534831750,11020,11020,11020,11020,0
|
|
20231114,183200,534831750,11020,11020,11020,11020,0
|
|
20231114,183100,534831750,11020,11020,11020,11020,0
|
|
20231114,183000,534831750,11020,11020,11020,11020,0
|
|
20231114,182900,534831750,11020,11020,11020,11020,0
|
|
20231114,182800,534831750,11020,11020,11020,11020,0
|
|
20231114,182700,534831750,11020,11020,11020,11020,0
|
|
20231114,182600,534831750,11020,11020,11020,11020,0
|
|
20231114,182500,534831750,11020,11020,11020,11020,0
|
|
20231114,182400,534831750,11020,11020,11020,11020,0
|
|
20231114,182300,534831750,11020,11020,11020,11020,0
|
|
20231114,182200,534831750,11020,11020,11020,11020,0
|
|
20231114,182100,534831750,11020,11020,11020,11020,0
|
|
20231114,182000,534831750,11020,11020,11020,11020,0
|
|
20231114,181900,534831750,11020,11020,11020,11020,0
|
|
20231114,181800,534831750,11020,11020,11020,11020,0
|
|
20231114,181700,534831750,11020,11020,11020,11020,0
|
|
20231114,181600,534831750,11020,11020,11020,11020,0
|
|
20231114,181500,534831750,11020,11020,11020,11020,0
|
|
20231114,181400,534831750,11020,11020,11020,11020,0
|
|
20231114,181300,534831750,11020,11020,11020,11020,0
|
|
20231114,181200,534831750,11020,11020,11020,11020,0
|
|
20231114,181100,534831750,11020,11020,11020,11020,0
|
|
20231114,181000,534831750,11020,11020,11020,11020,0
|
|
20231114,180900,534831750,11020,11020,11020,11020,0
|
|
20231114,180800,534831750,11020,11020,11020,11020,0
|
|
20231114,180700,534831750,11020,11020,11020,11020,568
|
|
20231114,180600,534831750,11020,11020,11020,11020,0
|
|
20231114,180500,534831750,11020,11020,11020,11020,0
|
|
20231114,180400,534831750,11020,11020,11020,11020,0
|
|
20231114,180300,534831750,11020,11020,11020,11020,0
|
|
20231114,180200,534831750,11020,11020,11020,11020,0
|
|
20231114,180100,534831750,11020,11020,11020,11020,0
|
|
20231114,180000,534831750,11020,11020,11020,11020,0
|
|
20231114,175900,534831750,11020,11020,11020,11020,0
|
|
20231114,175800,534831750,11020,11020,11020,11020,0
|
|
20231114,175700,534831750,11020,11020,11020,11020,0
|
|
20231114,175600,534831750,11020,11020,11020,11020,0
|
|
20231114,175500,534831750,11020,11020,11020,11020,0
|
|
20231114,175400,534831750,11020,11020,11020,11020,0
|
|
20231114,175300,534831750,11020,11020,11020,11020,0
|
|
20231114,175200,534831750,11020,11020,11020,11020,0
|
|
20231114,175100,534831750,11020,11020,11020,11020,0
|
|
20231114,175000,534831750,11020,11020,11020,11020,0
|
|
20231114,174900,534831750,11020,11020,11020,11020,0
|
|
20231114,174800,534831750,11020,11020,11020,11020,0
|
|
20231114,174700,534831750,11020,11020,11020,11020,0
|
|
20231114,174600,534831750,11020,11020,11020,11020,0
|
|
20231114,174500,534831750,11020,11020,11020,11020,0
|
|
20231114,174400,534831750,11020,11020,11020,11020,0
|
|
20231114,174300,534831750,11020,11020,11020,11020,0
|
|
20231114,174200,534831750,11020,11020,11020,11020,0
|
|
20231114,174100,534831750,11020,11020,11020,11020,0
|
|
20231114,174000,534831750,11020,11020,11020,11020,0
|
|
20231114,173900,534831750,11020,11020,11020,11020,0
|
|
20231114,173800,534831750,11020,11020,11020,11020,0
|
|
20231114,173700,534831750,11020,11020,11020,11020,568
|
|
20231114,173600,534831750,11020,11020,11020,11020,0
|
|
20231114,173500,534831750,11020,11020,11020,11020,0
|
|
20231114,173400,534831750,11020,11020,11020,11020,0
|
|
20231114,173300,534831750,11020,11020,11020,11020,0
|
|
20231114,173200,534831750,11020,11020,11020,11020,0
|
|
20231114,173100,534831750,11020,11020,11020,11020,0
|
|
20231114,173000,534831750,11020,11020,11020,11020,0
|
|
20231114,172900,534831750,11020,11020,11020,11020,0
|
|
20231114,172800,534831750,11020,11020,11020,11020,0
|
|
20231114,172700,534831750,11020,11020,11020,11020,0
|
|
20231114,172600,534831750,11020,11020,11020,11020,0
|
|
20231114,172500,534831750,11020,11020,11020,11020,0
|
|
20231114,172400,534831750,11020,11020,11020,11020,0
|
|
20231114,172300,534831750,11020,11020,11020,11020,0
|
|
20231114,172200,534831750,11020,11020,11020,11020,0
|
|
20231114,172100,534831750,11020,11020,11020,11020,0
|
|
20231114,172000,534831750,11020,11020,11020,11020,0
|
|
20231114,171900,534831750,11020,11020,11020,11020,0
|
|
20231114,171800,534831750,11020,11020,11020,11020,0
|
|
20231114,171700,534831750,11020,11020,11020,11020,0
|
|
20231114,171600,534831750,11020,11020,11020,11020,0
|
|
20231114,171500,534831750,11020,11020,11020,11020,0
|
|
20231114,171400,534831750,11020,11020,11020,11020,0
|
|
20231114,171300,534831750,11020,11020,11020,11020,0
|
|
20231114,171200,534831750,11020,11020,11020,11020,0
|
|
20231114,171100,534831750,11020,11020,11020,11020,0
|
|
20231114,171000,534831750,11020,11020,11020,11020,0
|
|
20231114,170900,534831750,11020,11020,11020,11020,0
|
|
20231114,170800,534831750,11020,11020,11020,11020,0
|
|
20231114,170700,534831750,11020,11020,11020,11020,568
|
|
20231114,170600,534831750,11020,11020,11020,11020,0
|
|
20231114,170500,534831750,11020,11020,11020,11020,0
|
|
20231114,170400,534831750,11020,11020,11020,11020,0
|
|
20231114,170300,534831750,11020,11020,11020,11020,0
|
|
20231114,170200,534831750,11020,11020,11020,11020,0
|
|
20231114,170100,534831750,11020,11020,11020,11020,0
|
|
20231114,170000,534831750,11020,11020,11020,11020,0
|
|
20231114,165900,534831750,11020,11020,11020,11020,0
|
|
20231114,165800,534831750,11020,11020,11020,11020,0
|
|
20231114,165700,534831750,11020,11020,11020,11020,0
|
|
20231114,165600,534831750,11020,11020,11020,11020,0
|
|
20231114,165500,534831750,11020,11020,11020,11020,0
|
|
20231114,165400,534831750,11020,11020,11020,11020,0
|
|
20231114,165300,534831750,11020,11020,11020,11020,0
|
|
20231114,165200,534831750,11020,11020,11020,11020,0
|
|
20231114,165100,534831750,11020,11020,11020,11020,0
|
|
20231114,165000,534831750,11020,11020,11020,11020,0
|
|
20231114,164900,534831750,11020,11020,11020,11020,0
|
|
20231114,164800,534831750,11020,11020,11020,11020,0
|
|
20231114,164700,534831750,11020,11020,11020,11020,0
|
|
20231114,164600,534831750,11020,11020,11020,11020,0
|
|
20231114,164500,534831750,11020,11020,11020,11020,0
|
|
20231114,164400,534831750,11020,11020,11020,11020,0
|
|
20231114,164300,534831750,11020,11020,11020,11020,0
|
|
20231114,164200,534831750,11020,11020,11020,11020,0
|
|
20231114,164100,534831750,11020,11020,11020,11020,0
|
|
20231114,164000,534831750,11020,11020,11020,11020,0
|
|
20231114,163900,534831750,11020,11020,11020,11020,0
|
|
20231114,163800,534831750,11020,11020,11020,11020,0
|
|
20231114,163700,534831750,11020,11020,11020,11020,568
|
|
20231114,163600,534831750,11020,11020,11020,11020,0
|
|
20231114,163500,534831750,11020,11020,11020,11020,0
|
|
20231114,163400,534831750,11020,11020,11020,11020,0
|
|
20231114,163300,534831750,11020,11020,11020,11020,0
|
|
20231114,163200,534831750,11020,11020,11020,11020,0
|
|
20231114,163100,534831750,11020,11020,11020,11020,0
|
|
20231114,163000,534831750,11020,11020,11020,11020,0
|
|
20231114,162900,534831750,11020,11020,11020,11020,0
|
|
20231114,162800,534831750,11020,11020,11020,11020,0
|
|
20231114,162700,534831750,11020,11020,11020,11020,0
|
|
20231114,162600,534831750,11020,11020,11020,11020,0
|
|
20231114,162500,534831750,11020,11020,11020,11020,0
|
|
20231114,162400,534831750,11020,11020,11020,11020,0
|
|
20231114,162300,534831750,11020,11020,11020,11020,0
|
|
20231114,162200,534831750,11020,11020,11020,11020,0
|
|
20231114,162100,534831750,11020,11020,11020,11020,0
|
|
20231114,162000,534831750,11020,11020,11020,11020,0
|
|
20231114,161900,534831750,11020,11020,11020,11020,0
|
|
20231114,161800,534831750,11020,11020,11020,11020,0
|
|
20231114,161700,534831750,11020,11020,11020,11020,0
|
|
20231114,161600,534831750,11020,11020,11020,11020,0
|
|
20231114,161500,534831750,11020,11020,11020,11020,0
|
|
20231114,161400,534831750,11020,11020,11020,11020,0
|
|
20231114,161300,534831750,11020,11020,11020,11020,0
|
|
20231114,161200,534831750,11020,11020,11020,11020,0
|
|
20231114,161100,534831750,11020,11020,11020,11020,0
|
|
20231114,161000,534831750,11020,11020,11020,11020,0
|
|
20231114,160900,534831750,11020,11020,11020,11020,0
|
|
20231114,160800,534831750,11020,11020,11020,11020,0
|
|
20231114,160700,534831750,11020,11020,11020,11020,568
|
|
20231114,160600,534831750,11020,11020,11020,11020,0
|
|
20231114,160500,534831750,11020,11020,11020,11020,0
|
|
20231114,160400,534831750,11020,11020,11020,11020,0
|
|
20231114,160300,534831750,11020,11020,11020,11020,0
|
|
20231114,160200,534831750,11020,11020,11020,11020,0
|
|
20231114,160100,534831750,11020,11020,11020,11020,0
|
|
20231114,160000,534831750,11020,11020,11020,11020,0
|
|
20231114,155900,534831750,11020,11020,11020,11020,0
|
|
20231114,155800,534831750,11020,11020,11020,11020,0
|
|
20231114,155700,534831750,11020,11020,11020,11020,0
|
|
20231114,155600,534831750,11020,11020,11020,11020,0
|
|
20231114,155500,534831750,11020,11020,11020,11020,0
|
|
20231114,155400,534831750,11020,11020,11020,11020,0
|
|
20231114,155300,534831750,11020,11020,11020,11020,0
|
|
20231114,155200,534831750,11020,11020,11020,11020,0
|
|
20231114,155100,534831750,11020,11020,11020,11020,0
|
|
20231114,155000,534831750,11020,11020,11020,11020,0
|
|
20231114,154900,534831750,11020,11020,11020,11020,0
|
|
20231114,154800,534831750,11020,11020,11020,11020,0
|
|
20231114,154700,534831750,11020,11020,11020,11020,0
|
|
20231114,154600,534831750,11020,11020,11020,11020,0
|
|
20231114,154500,534831750,11020,11020,11020,11020,0
|
|
20231114,154400,534831750,11020,11020,11020,11020,0
|
|
20231114,154300,534831750,11020,11020,11020,11020,0
|
|
20231114,154200,534831750,11020,11020,11020,11020,0
|
|
20231114,154100,534831750,11020,11020,11020,11020,0
|
|
20231114,154000,534831750,11020,11020,11020,11020,0
|
|
20231114,153900,534831750,11020,11020,11020,11020,0
|
|
20231114,153800,534831750,11020,11020,11020,11020,0
|
|
20231114,153700,534831750,11020,11020,11020,11020,568
|
|
20231114,153600,534831750,11020,11020,11020,11020,0
|
|
20231114,153500,534831750,11020,11020,11020,11020,0
|
|
20231114,153400,534831750,11020,11020,11020,11020,0
|
|
20231114,153300,534831750,11020,11020,11020,11020,0
|
|
20231114,153200,534831750,11020,11020,11020,11020,0
|
|
20231114,153100,534831750,11020,11020,11020,11020,0
|
|
20231114,153000,534831750,11020,11020,11020,11020,568
|
|
20231114,152900,528572390,10980,10980,10980,10980,0
|
|
20231114,152800,528572390,10980,10980,10980,10980,0
|
|
20231114,152700,528572390,10980,10980,10980,10980,0
|
|
20231114,152600,528572390,10980,10980,10980,10980,0
|
|
20231114,152500,528572390,10980,10980,10980,10980,0
|
|
20231114,152400,528572390,10980,10980,10980,10980,0
|
|
20231114,152300,528572390,10980,10980,10980,10980,0
|
|
20231114,152200,528572390,10980,10980,10980,10980,0
|
|
20231114,152100,528572390,10980,10980,10980,10980,0
|
|
20231114,152000,528572390,10980,10980,10980,10980,0
|
|
20231114,151900,528572390,10980,10980,10980,10980,0
|
|
20231114,151800,528572390,10980,10980,10980,10980,19
|
|
20231114,151700,528363770,10980,10980,10980,10980,0
|
|
20231114,151600,528363770,10980,10980,10980,10980,0
|
|
20231114,151500,528363770,10980,10980,10980,10980,0
|
|
20231114,151400,528363770,10980,10980,10980,10980,0
|
|
20231114,151300,528363770,10980,10980,10980,10980,2
|
|
20231114,151200,528341810,10930,10930,10930,10930,53
|
|
20231114,151100,527762520,10980,10980,10980,10980,0
|
|
20231114,151000,527762520,10980,10980,10980,10980,0
|
|
20231114,150900,527762520,10980,10920,10980,10920,546
|
|
20231114,150800,521799660,10990,10990,10990,10990,0
|
|
20231114,150700,521799660,10990,10990,10990,10990,0
|
|
20231114,150600,521799660,10990,10990,10990,10990,3
|
|
20231114,150500,521766690,10930,10930,10930,10930,80
|
|
20231114,150400,520892290,10930,10930,10930,10930,0
|
|
20231114,150300,520892290,10930,10930,10930,10930,0
|
|
20231114,150200,520892290,10930,10940,10940,10930,200
|
|
20231114,150100,518705290,10990,10990,10990,10990,1
|
|
20231114,150000,518694300,10920,10920,10920,10920,0
|
|
20231114,145900,518694300,10920,10930,10930,10920,150
|
|
20231114,145800,517055300,10990,10930,10990,10930,11
|
|
20231114,145700,516935010,10940,10940,10940,10940,10
|
|
20231114,145600,516825610,10940,10940,10940,10940,29
|
|
20231114,145500,516508350,10980,10980,10980,10980,0
|
|
20231114,145400,516508350,10980,10980,10980,10980,0
|
|
20231114,145300,516508350,10980,10980,10980,10980,0
|
|
20231114,145200,516508350,10980,10980,10980,10980,5
|
|
20231114,145100,516453450,10980,10980,10980,10980,16
|
|
20231114,145000,516277770,10910,10910,10910,10910,0
|
|
20231114,144900,516277770,10910,10990,10990,10910,102
|
|
20231114,144800,515163720,10990,10990,11040,10990,1027
|
|
20231114,144700,503871730,10990,10980,10990,10980,336
|
|
20231114,144600,500180680,10980,10980,10980,10980,2
|
|
20231114,144500,500158720,10890,10950,10950,10890,64
|
|
20231114,144400,499461450,10960,10960,10960,10960,2
|
|
20231114,144300,499439530,10970,10970,10970,10970,2
|
|
20231114,144200,499417590,10970,10970,10970,10970,1
|
|
20231114,144100,499406620,10970,10970,10970,10970,0
|
|
20231114,144000,499406620,10970,10970,10970,10970,1
|
|
20231114,143900,499395650,10880,10880,10880,10880,0
|
|
20231114,143800,499395650,10880,10960,10960,10880,41
|
|
20231114,143700,498947980,10970,10970,10970,10970,0
|
|
20231114,143600,498947980,10970,10970,10970,10970,0
|
|
20231114,143500,498947980,10970,10970,10970,10970,0
|
|
20231114,143400,498947980,10970,10970,10970,10970,78
|
|
20231114,143300,498092320,10910,10950,10950,10910,670
|
|
20231114,143200,490782020,10980,10980,10980,10980,68
|
|
20231114,143100,490035380,10960,10960,10960,10960,0
|
|
20231114,143000,490035380,10960,10960,10960,10960,204
|
|
20231114,142900,487799540,10960,10920,10960,10870,2273
|
|
20231114,142800,463049630,10990,10990,10990,10990,53
|
|
20231114,142700,462467160,10980,10980,10980,10980,0
|
|
20231114,142600,462467160,10980,11010,11080,10900,4890
|
|
20231114,142500,408901910,11080,11080,11080,11010,477
|
|
20231114,142400,403649090,11010,11060,11080,11010,1423
|
|
20231114,142300,387945780,11060,11060,11060,11060,0
|
|
20231114,142200,387945780,11060,11050,11060,11050,82
|
|
20231114,142100,387039010,11040,11040,11040,11040,150
|
|
20231114,142000,385383010,11040,11060,11060,11040,18
|
|
20231114,141900,385184270,10930,11000,11010,10910,1187
|
|
20231114,141800,372194270,10960,11060,11060,10880,7466
|
|
20231114,141700,290566230,10980,11050,11070,10930,3109
|
|
20231114,141600,256425180,11030,11030,11030,11030,305
|
|
20231114,141500,253061030,11030,11030,11030,11030,269
|
|
20231114,141400,250093960,11030,11030,11030,11030,0
|
|
20231114,141300,250093960,11030,11030,11030,11030,0
|
|
20231114,141200,250093960,11030,11020,11050,11020,320
|
|
20231114,141100,246561470,11020,11020,11020,11020,100
|
|
20231114,141000,245459470,11030,11030,11030,11030,89
|
|
20231114,140900,244477800,11030,11030,11030,11030,1
|
|
20231114,140800,244466770,11020,11020,11020,11020,0
|
|
20231114,140700,244466770,11020,10980,11020,10980,5
|
|
20231114,140600,244411830,10970,10970,10970,10970,60
|
|
20231114,140500,243753630,10970,10970,10970,10970,1
|
|
20231114,140400,243742660,10960,10970,10970,10960,84
|
|
20231114,140300,242821370,11050,11040,11050,11040,156
|
|
20231114,140200,241098580,11040,11000,11040,11000,489
|
|
20231114,140100,235710420,10990,10990,10990,10990,0
|
|
20231114,140000,235710420,10990,10990,10990,10990,0
|
|
20231114,135900,235710420,10990,10990,10990,10990,45
|
|
20231114,135800,235215870,10990,10990,10990,10990,3
|
|
20231114,135700,235182900,10990,10990,10990,10990,0
|
|
20231114,135600,235182900,10990,10990,10990,10990,28
|
|
20231114,135500,234875180,10990,10990,10990,10990,0
|
|
20231114,135400,234875180,10990,10990,10990,10990,23
|
|
20231114,135300,234622410,10970,10970,10970,10970,0
|
|
20231114,135200,234622410,10970,10980,10980,10970,1475
|
|
20231114,135100,218427030,10970,10970,10970,10970,10
|
|
20231114,135000,218317330,10980,10980,10980,10980,0
|
|
20231114,134900,218317330,10980,10980,10980,10980,0
|
|
20231114,134800,218317330,10980,10980,10980,10980,0
|
|
20231114,134700,218317330,10980,10980,10980,10980,800
|
|
20231114,134600,209533330,10980,10980,10980,10980,0
|
|
20231114,134500,209533330,10980,10980,10980,10980,0
|
|
20231114,134400,209533330,10980,10980,10980,10980,70
|
|
20231114,134300,208764730,10980,10980,10980,10980,0
|
|
20231114,134200,208764730,10980,10990,10990,10980,107
|
|
20231114,134100,207589820,10990,10990,10990,10990,37
|
|
20231114,134000,207183190,10990,10990,10990,10990,0
|
|
20231114,133900,207183190,10990,10990,10990,10990,0
|
|
20231114,133800,207183190,10990,10990,10990,10990,0
|
|
20231114,133700,207183190,10990,10990,10990,10990,0
|
|
20231114,133600,207183190,10990,10990,10990,10990,0
|
|
20231114,133500,207183190,10990,10990,10990,10990,0
|
|
20231114,133400,207183190,10990,10990,10990,10990,103
|
|
20231114,133300,206051220,11030,11030,11030,11030,0
|
|
20231114,133200,206051220,11030,11030,11030,11030,0
|
|
20231114,133100,206051220,11030,11020,11030,11020,53
|
|
20231114,133000,205466650,11030,11030,11030,11030,0
|
|
20231114,132900,205466650,11030,11030,11030,11030,0
|
|
20231114,132800,205466650,11030,11030,11030,11030,0
|
|
20231114,132700,205466650,11030,11030,11030,11030,0
|
|
20231114,132600,205466650,11030,11030,11030,11030,0
|
|
20231114,132500,205466650,11030,11030,11030,11030,0
|
|
20231114,132400,205466650,11030,11030,11030,11030,0
|
|
20231114,132300,205466650,11030,11030,11030,11030,0
|
|
20231114,132200,205466650,11030,11030,11030,11030,0
|
|
20231114,132100,205466650,11030,11030,11030,11030,0
|
|
20231114,132000,205466650,11030,11000,11030,11000,23
|
|
20231114,131900,205213620,11000,11000,11000,11000,0
|
|
20231114,131800,205213620,11000,11000,11000,11000,0
|
|
20231114,131700,205213620,11000,11000,11000,11000,0
|
|
20231114,131600,205213620,11000,11000,11000,11000,0
|
|
20231114,131500,205213620,11000,11000,11000,11000,0
|
|
20231114,131400,205213620,11000,11000,11000,11000,0
|
|
20231114,131300,205213620,11000,11000,11000,11000,25
|
|
20231114,131200,204938620,11000,11000,11000,11000,0
|
|
20231114,131100,204938620,11000,11000,11000,11000,0
|
|
20231114,131000,204938620,11000,11000,11000,11000,1
|
|
20231114,130900,204927620,11000,11000,11000,11000,0
|
|
20231114,130800,204927620,11000,11000,11000,11000,0
|
|
20231114,130700,204927620,11000,11000,11000,11000,0
|
|
20231114,130600,204927620,11000,11000,11000,11000,0
|
|
20231114,130500,204927620,11000,11000,11000,11000,0
|
|
20231114,130400,204927620,11000,11000,11000,11000,0
|
|
20231114,130300,204927620,11000,11000,11000,11000,0
|
|
20231114,130200,204927620,11000,11000,11000,11000,0
|
|
20231114,130100,204927620,11000,11000,11000,11000,0
|
|
20231114,130000,204927620,11000,11000,11000,11000,0
|
|
20231114,125900,204927620,11000,11000,11000,11000,0
|
|
20231114,125800,204927620,11000,11000,11000,11000,0
|
|
20231114,125700,204927620,11000,11000,11000,11000,290
|
|
20231114,125600,201737620,11030,11030,11030,11030,65
|
|
20231114,125500,201020670,11020,11010,11020,11010,156
|
|
20231114,125400,199301720,11020,11020,11020,11020,0
|
|
20231114,125300,199301720,11020,11020,11020,11020,0
|
|
20231114,125200,199301720,11020,11020,11020,11020,1
|
|
20231114,125100,199290700,10980,10980,10980,10980,1
|
|
20231114,125000,199279720,11000,11000,11000,11000,0
|
|
20231114,124900,199279720,11000,11000,11000,11000,0
|
|
20231114,124800,199279720,11000,11000,11000,11000,0
|
|
20231114,124700,199279720,11000,11000,11000,11000,0
|
|
20231114,124600,199279720,11000,11000,11000,11000,0
|
|
20231114,124500,199279720,11000,11000,11000,11000,75
|
|
20231114,124400,198454720,11020,11020,11020,11020,90
|
|
20231114,124300,197462920,11020,11020,11020,11020,0
|
|
20231114,124200,197462920,11020,11020,11020,11020,0
|
|
20231114,124100,197462920,11020,11020,11020,11020,0
|
|
20231114,124000,197462920,11020,11020,11020,11020,1
|
|
20231114,123900,197451900,11020,11020,11020,11020,0
|
|
20231114,123800,197451900,11020,11020,11020,11020,0
|
|
20231114,123700,197451900,11020,11020,11020,11020,0
|
|
20231114,123600,197451900,11020,11020,11020,11020,0
|
|
20231114,123500,197451900,11020,11020,11020,11020,0
|
|
20231114,123400,197451900,11020,10950,11020,10950,71
|
|
20231114,123300,196674380,11020,11020,11020,11020,0
|
|
20231114,123200,196674380,11020,11020,11020,11020,0
|
|
20231114,123100,196674380,11020,11020,11020,11020,0
|
|
20231114,123000,196674380,11020,11020,11020,11020,0
|
|
20231114,122900,196674380,11020,11020,11020,11020,0
|
|
20231114,122800,196674380,11020,11020,11020,11020,10
|
|
20231114,122700,196564180,10950,10990,10990,10950,136
|
|
20231114,122600,195071620,11000,11000,11000,11000,0
|
|
20231114,122500,195071620,11000,11000,11000,11000,156
|
|
20231114,122400,193355620,11000,11000,11000,11000,0
|
|
20231114,122300,193355620,11000,11000,11000,11000,0
|
|
20231114,122200,193355620,11000,11000,11000,11000,0
|
|
20231114,122100,193355620,11000,11000,11000,11000,0
|
|
20231114,122000,193355620,11000,11000,11000,11000,0
|
|
20231114,121900,193355620,11000,11000,11000,11000,0
|
|
20231114,121800,193355620,11000,11000,11000,11000,0
|
|
20231114,121700,193355620,11000,11000,11000,11000,0
|
|
20231114,121600,193355620,11000,11000,11000,11000,0
|
|
20231114,121500,193355620,11000,11000,11000,11000,0
|
|
20231114,121400,193355620,11000,11000,11000,11000,0
|
|
20231114,121300,193355620,11000,11000,11000,11000,0
|
|
20231114,121200,193355620,11000,11000,11000,11000,0
|
|
20231114,121100,193355620,11000,11000,11000,11000,0
|
|
20231114,121000,193355620,11000,11000,11000,11000,42
|
|
20231114,120900,192893620,11030,11030,11030,11030,1
|
|
20231114,120800,192882590,10990,10990,10990,10990,103
|
|
20231114,120700,191750620,11000,11000,11000,11000,0
|
|
20231114,120600,191750620,11000,11000,11000,11000,0
|
|
20231114,120500,191750620,11000,11000,11000,11000,0
|
|
20231114,120400,191750620,11000,11010,11010,11000,470
|
|
20231114,120300,186580460,11020,11020,11020,11020,48
|
|
20231114,120200,186051500,11020,11020,11020,11020,131
|
|
20231114,120100,184607880,11030,11030,11030,11030,5
|
|
20231114,120000,184552730,11040,11040,11040,11040,0
|
|
20231114,115900,184552730,11040,11040,11040,11040,0
|
|
20231114,115800,184552730,11040,11040,11040,11040,0
|
|
20231114,115700,184552730,11040,11040,11040,11040,0
|
|
20231114,115600,184552730,11040,11040,11040,11040,0
|
|
20231114,115500,184552730,11040,11040,11040,11040,5
|
|
20231114,115400,184497530,11030,11030,11030,11020,65
|
|
20231114,115300,183781120,11020,11030,11030,11020,4
|
|
20231114,115200,183737030,11020,11020,11020,11020,0
|
|
20231114,115100,183737030,11020,11020,11020,11020,0
|
|
20231114,115000,183737030,11020,11020,11020,11020,0
|
|
20231114,114900,183737030,11020,11020,11020,11020,0
|
|
20231114,114800,183737030,11020,11020,11020,11020,0
|
|
20231114,114700,183737030,11020,11020,11020,11020,0
|
|
20231114,114600,183737030,11020,11020,11020,11020,0
|
|
20231114,114500,183737030,11020,11020,11020,11020,0
|
|
20231114,114400,183737030,11020,11020,11020,11020,60
|
|
20231114,114300,183075830,11020,11020,11020,11020,20
|
|
20231114,114200,182855430,11020,11020,11020,11020,0
|
|
20231114,114100,182855430,11020,11020,11020,11020,0
|
|
20231114,114000,182855430,11020,11020,11020,11020,0
|
|
20231114,113900,182855430,11020,11020,11020,11020,0
|
|
20231114,113800,182855430,11020,11020,11020,11020,100
|
|
20231114,113700,181753430,11020,11020,11020,11020,0
|
|
20231114,113600,181753430,11020,11020,11020,11020,47
|
|
20231114,113500,181235490,11020,11020,11020,11020,0
|
|
20231114,113400,181235490,11020,11020,11020,11020,10
|
|
20231114,113300,181125290,11020,11030,11040,11020,487
|
|
20231114,113200,175758490,11030,11030,11030,11030,30
|
|
20231114,113100,175427590,11030,11030,11030,11030,10
|
|
20231114,113000,175317290,11040,11000,11040,11000,11
|
|
20231114,112900,175196250,10950,10950,10950,10950,0
|
|
20231114,112800,175196250,10950,10950,10950,10950,0
|
|
20231114,112700,175196250,10950,10950,10950,10950,0
|
|
20231114,112600,175196250,10950,10970,10970,10950,73
|
|
20231114,112500,174396650,10980,11030,11040,10980,522
|
|
20231114,112400,168634120,11040,11040,11040,11040,0
|
|
20231114,112300,168634120,11040,10970,11040,10950,162
|
|
20231114,112200,166858550,10980,11050,11150,10980,2367
|
|
20231114,112100,140556350,11040,11050,11050,11040,33
|
|
20231114,112000,140191830,11060,11030,11060,10950,1014
|
|
20231114,111900,129000520,11020,11000,11020,11000,300
|
|
20231114,111800,125696520,10940,11000,11000,10940,152
|
|
20231114,111700,124027560,10990,11010,11060,10920,3453
|
|
20231114,111600,85920930,11010,11010,11010,11010,1
|
|
20231114,111500,85909920,10910,10990,11020,10900,1623
|
|
20231114,111400,68052480,11010,11010,11010,11010,0
|
|
20231114,111300,68052480,11010,11010,11010,11010,0
|
|
20231114,111200,68052480,11010,11010,11010,11010,0
|
|
20231114,111100,68052480,11010,11010,11010,11010,0
|
|
20231114,111000,68052480,11010,11010,11010,11010,1
|
|
20231114,110900,68041470,10910,10910,10910,10910,0
|
|
20231114,110800,68041470,10910,10910,10910,10910,0
|
|
20231114,110700,68041470,10910,11010,11010,10910,240
|
|
20231114,110600,65400370,11010,11010,11010,11010,1
|
|
20231114,110500,65389360,11000,10930,11000,10910,441
|
|
20231114,110400,60553230,11020,11020,11020,11020,17
|
|
20231114,110300,60365890,11020,10990,11020,10950,1004
|
|
20231114,110200,49317400,11000,10880,11000,10880,2400
|
|
20231114,110100,23122720,10870,10870,10870,10870,17
|
|
20231114,110000,22937930,10880,10880,10880,10880,1
|
|
20231114,105900,22927050,10870,10880,10880,10870,455
|
|
20231114,105800,17977200,10880,10880,10880,10880,0
|
|
20231114,105700,17977200,10880,10880,10880,10880,0
|
|
20231114,105600,17977200,10880,10880,10880,10880,0
|
|
20231114,105500,17977200,10880,10880,10880,10880,1
|
|
20231114,105400,17966320,10870,10870,10870,10870,0
|
|
20231114,105300,17966320,10870,10870,10870,10870,0
|
|
20231114,105200,17966320,10870,10870,10870,10870,0
|
|
20231114,105100,17966320,10870,10870,10870,10870,0
|
|
20231114,105000,17966320,10870,10870,10870,10870,0
|
|
20231114,104900,17966320,10870,10870,10870,10870,536
|
|
20231114,104800,12140000,10870,10870,10870,10870,0
|
|
20231114,104700,12140000,10870,10870,10870,10870,0
|
|
20231114,104600,12140000,10870,10870,10870,10870,0
|
|
20231114,104500,12140000,10870,10870,10870,10870,0
|
|
20231114,104400,12140000,10870,10870,10870,10870,0
|
|
20231114,104300,12140000,10870,10870,10870,10870,0
|
|
20231114,104200,12140000,10870,10870,10870,10870,0
|
|
20231114,104100,12140000,10870,10870,10870,10870,0
|
|
20231114,104000,12140000,10870,10870,10870,10870,0
|
|
20231114,103900,12140000,10870,10910,10910,10870,109
|
|
20231114,103800,10953290,10910,10910,10910,10910,0
|
|
20231114,103700,10953290,10910,10910,10910,10910,10
|
|
20231114,103600,10844190,10910,10910,10910,10910,0
|
|
20231114,103500,10844190,10910,10910,10910,10910,0
|
|
20231114,103400,10844190,10910,10910,10910,10910,0
|
|
20231114,103300,10844190,10910,10910,10910,10910,0
|
|
20231114,103200,10844190,10910,10910,10910,10910,116
|
|
20231114,103100,9578630,10910,10910,10910,10910,1
|
|
20231114,103000,9567720,10900,10900,10900,10900,0
|
|
20231114,102900,9567720,10900,10900,10900,10900,4
|
|
20231114,102800,9524120,10890,10890,10890,10890,2
|
|
20231114,102700,9502340,10890,10890,10890,10890,0
|
|
20231114,102600,9502340,10890,10890,10890,10890,3
|
|
20231114,102500,9469670,10870,10870,10870,10870,0
|
|
20231114,102400,9469670,10870,10870,10870,10870,0
|
|
20231114,102300,9469670,10870,10870,10870,10870,0
|
|
20231114,102200,9469670,10870,10870,10870,10870,0
|
|
20231114,102100,9469670,10870,10870,10870,10870,0
|
|
20231114,102000,9469670,10870,10870,10870,10870,10
|
|
20231114,101900,9360970,10870,10870,10870,10870,0
|
|
20231114,101800,9360970,10870,10870,10870,10870,0
|
|
20231114,101700,9360970,10870,10870,10870,10870,0
|
|
20231114,101600,9360970,10870,10870,10870,10870,0
|
|
20231114,101500,9360970,10870,10870,10870,10870,0
|
|
20231114,101400,9360970,10870,10870,10870,10870,0
|
|
20231114,101300,9360970,10870,10870,10870,10870,0
|
|
20231114,101200,9360970,10870,10870,10870,10870,0
|
|
20231114,101100,9360970,10870,10870,10870,10870,10
|
|
20231114,101000,9252270,10870,10870,10870,10870,15
|
|
20231114,100900,9089220,10860,10860,10860,10860,0
|
|
20231114,100800,9089220,10860,10860,10860,10860,0
|
|
20231114,100700,9089220,10860,10860,10860,10860,86
|
|
20231114,100600,8155260,10860,10860,10860,10860,0
|
|
20231114,100500,8155260,10860,10860,10860,10860,5
|
|
20231114,100400,8100960,10830,10830,10830,10830,0
|
|
20231114,100300,8100960,10830,10830,10830,10830,0
|
|
20231114,100200,8100960,10830,10830,10830,10830,1
|
|
20231114,100100,8090130,10830,10830,10830,10830,50
|
|
20231114,100000,7548630,10830,10840,10840,10830,334
|
|
20231114,095900,3929980,10850,10850,10850,10850,0
|
|
20231114,095800,3929980,10850,10850,10850,10850,16
|
|
20231114,095700,3756380,10860,10860,10860,10860,0
|
|
20231114,095600,3756380,10860,10860,10860,10860,5
|
|
20231114,095500,3702080,10860,10860,10860,10860,0
|
|
20231114,095400,3702080,10860,10860,10860,10860,0
|
|
20231114,095300,3702080,10860,10860,10860,10860,10
|
|
20231114,095200,3593480,10860,10870,10870,10860,21
|
|
20231114,095100,3365270,10870,10870,10870,10870,11
|
|
20231114,095000,3245700,10910,10910,10910,10910,0
|
|
20231114,094900,3245700,10910,10910,10910,10910,0
|
|
20231114,094800,3245700,10910,10910,10910,10910,0
|
|
20231114,094700,3245700,10910,10910,10910,10910,0
|
|
20231114,094600,3245700,10910,10910,10910,10910,0
|
|
20231114,094500,3245700,10910,10910,10910,10910,3
|
|
20231114,094400,3212970,10910,10910,10910,10910,0
|
|
20231114,094300,3212970,10910,10910,10910,10910,0
|
|
20231114,094200,3212970,10910,10910,10910,10910,0
|
|
20231114,094100,3212970,10910,10910,10910,10910,0
|
|
20231114,094000,3212970,10910,10910,10910,10910,0
|
|
20231114,093900,3212970,10910,10910,10910,10910,15
|
|
20231114,093800,3049320,10910,10910,10910,10910,15
|
|
20231114,093700,2885670,10910,10910,10910,10910,0
|
|
20231114,093600,2885670,10910,10910,10910,10910,0
|
|
20231114,093500,2885670,10910,10910,10910,10910,6
|
|
20231114,093400,2820210,10910,10910,10910,10910,0
|
|
20231114,093300,2820210,10910,10910,10910,10910,0
|
|
20231114,093200,2820210,10910,10910,10910,10910,1
|
|
20231114,093100,2809300,10870,10870,10870,10870,0
|
|
20231114,093000,2809300,10870,10870,10870,10870,0
|
|
20231114,092900,2809300,10870,10870,10870,10870,0
|
|
20231114,092800,2809300,10870,10870,10870,10870,4
|
|
20231114,092700,2765820,10870,10870,10870,10870,1
|
|
20231114,092600,2754950,10870,10870,10870,10870,0
|
|
20231114,092500,2754950,10870,10870,10870,10870,0
|
|
20231114,092400,2754950,10870,10870,10870,10870,100
|
|
20231114,092300,1667950,10870,10870,10870,10870,0
|
|
20231114,092200,1667950,10870,10870,10870,10870,1
|
|
20231114,092100,1657080,10920,10920,10920,10920,0
|
|
20231114,092000,1657080,10920,10920,10920,10920,0
|
|
20231114,091900,1657080,10920,10920,10920,10920,0
|
|
20231114,091800,1657080,10920,10860,10920,10860,28
|
|
20231114,091700,1351560,10920,10920,10920,10920,1
|
|
20231114,091600,1340640,10940,10940,10940,10940,0
|
|
20231114,091500,1340640,10940,10940,10940,10940,0
|
|
20231114,091400,1340640,10940,10940,10940,10940,0
|
|
20231114,091300,1340640,10940,10940,10940,10940,0
|
|
20231114,091200,1340640,10940,10940,10940,10940,0
|
|
20231114,091100,1340640,10940,10940,10940,10940,0
|
|
20231114,091000,1340640,10940,10940,10940,10940,0
|
|
20231114,090900,1340640,10940,10940,10940,10940,0
|
|
20231114,090800,1340640,10940,10940,10940,10940,1
|
|
20231114,090700,1329700,10940,10940,10940,10940,91
|
|
20231114,090600,334160,10940,10940,10940,10940,1
|
|
20231114,090500,323220,10830,10830,10830,10830,0
|
|
20231114,090400,323220,10830,10830,10830,10830,0
|
|
20231114,090300,323220,10830,10830,10830,10830,0
|
|
20231114,090200,323220,10830,10830,10830,10830,0
|
|
20231114,090100,323220,10830,10830,10830,10830,0
|
|
20231114,090000,323220,10830,10770,10830,10770,30
|