700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,203700,832116910,15000,15000,15000,15000,2938
|
|
20231113,203600,832116910,15000,15000,15000,15000,0
|
|
20231113,203500,832116910,15000,15000,15000,15000,0
|
|
20231113,203400,832116910,15000,15000,15000,15000,0
|
|
20231113,203300,832116910,15000,15000,15000,15000,0
|
|
20231113,203200,832116910,15000,15000,15000,15000,0
|
|
20231113,203100,832116910,15000,15000,15000,15000,0
|
|
20231113,203000,832116910,15000,15000,15000,15000,0
|
|
20231113,202900,832116910,15000,15000,15000,15000,0
|
|
20231113,202800,832116910,15000,15000,15000,15000,0
|
|
20231113,202700,832116910,15000,15000,15000,15000,0
|
|
20231113,202600,832116910,15000,15000,15000,15000,0
|
|
20231113,202500,832116910,15000,15000,15000,15000,0
|
|
20231113,202400,832116910,15000,15000,15000,15000,0
|
|
20231113,202300,832116910,15000,15000,15000,15000,0
|
|
20231113,202200,832116910,15000,15000,15000,15000,0
|
|
20231113,202100,832116910,15000,15000,15000,15000,0
|
|
20231113,202000,832116910,15000,15000,15000,15000,0
|
|
20231113,201900,832116910,15000,15000,15000,15000,0
|
|
20231113,201800,832116910,15000,15000,15000,15000,0
|
|
20231113,201700,832116910,15000,15000,15000,15000,0
|
|
20231113,201600,832116910,15000,15000,15000,15000,0
|
|
20231113,201500,832116910,15000,15000,15000,15000,0
|
|
20231113,201400,832116910,15000,15000,15000,15000,0
|
|
20231113,201300,832116910,15000,15000,15000,15000,0
|
|
20231113,201200,832116910,15000,15000,15000,15000,0
|
|
20231113,201100,832116910,15000,15000,15000,15000,0
|
|
20231113,201000,832116910,15000,15000,15000,15000,0
|
|
20231113,200900,832116910,15000,15000,15000,15000,0
|
|
20231113,200800,832116910,15000,15000,15000,15000,0
|
|
20231113,200700,832116910,15000,15000,15000,15000,2938
|
|
20231113,200600,832116910,15000,15000,15000,15000,0
|
|
20231113,200500,832116910,15000,15000,15000,15000,0
|
|
20231113,200400,832116910,15000,15000,15000,15000,0
|
|
20231113,200300,832116910,15000,15000,15000,15000,0
|
|
20231113,200200,832116910,15000,15000,15000,15000,0
|
|
20231113,200100,832116910,15000,15000,15000,15000,0
|
|
20231113,200000,832116910,15000,15000,15000,15000,0
|
|
20231113,195900,832116910,15000,15000,15000,15000,0
|
|
20231113,195800,832116910,15000,15000,15000,15000,0
|
|
20231113,195700,832116910,15000,15000,15000,15000,0
|
|
20231113,195600,832116910,15000,15000,15000,15000,0
|
|
20231113,195500,832116910,15000,15000,15000,15000,0
|
|
20231113,195400,832116910,15000,15000,15000,15000,0
|
|
20231113,195300,832116910,15000,15000,15000,15000,0
|
|
20231113,195200,832116910,15000,15000,15000,15000,0
|
|
20231113,195100,832116910,15000,15000,15000,15000,0
|
|
20231113,195000,832116910,15000,15000,15000,15000,0
|
|
20231113,194900,832116910,15000,15000,15000,15000,0
|
|
20231113,194800,832116910,15000,15000,15000,15000,0
|
|
20231113,194700,832116910,15000,15000,15000,15000,0
|
|
20231113,194600,832116910,15000,15000,15000,15000,0
|
|
20231113,194500,832116910,15000,15000,15000,15000,0
|
|
20231113,194400,832116910,15000,15000,15000,15000,0
|
|
20231113,194300,832116910,15000,15000,15000,15000,0
|
|
20231113,194200,832116910,15000,15000,15000,15000,0
|
|
20231113,194100,832116910,15000,15000,15000,15000,0
|
|
20231113,194000,832116910,15000,15000,15000,15000,0
|
|
20231113,193900,832116910,15000,15000,15000,15000,0
|
|
20231113,193800,832116910,15000,15000,15000,15000,0
|
|
20231113,193700,832116910,15000,15000,15000,15000,2938
|
|
20231113,193600,832116910,15000,15000,15000,15000,0
|
|
20231113,193500,832116910,15000,15000,15000,15000,0
|
|
20231113,193400,832116910,15000,15000,15000,15000,0
|
|
20231113,193300,832116910,15000,15000,15000,15000,0
|
|
20231113,193200,832116910,15000,15000,15000,15000,0
|
|
20231113,193100,832116910,15000,15000,15000,15000,0
|
|
20231113,193000,832116910,15000,15000,15000,15000,0
|
|
20231113,192900,832116910,15000,15000,15000,15000,0
|
|
20231113,192800,832116910,15000,15000,15000,15000,0
|
|
20231113,192700,832116910,15000,15000,15000,15000,0
|
|
20231113,192600,832116910,15000,15000,15000,15000,0
|
|
20231113,192500,832116910,15000,15000,15000,15000,0
|
|
20231113,192400,832116910,15000,15000,15000,15000,0
|
|
20231113,192300,832116910,15000,15000,15000,15000,0
|
|
20231113,192200,832116910,15000,15000,15000,15000,0
|
|
20231113,192100,832116910,15000,15000,15000,15000,0
|
|
20231113,192000,832116910,15000,15000,15000,15000,0
|
|
20231113,191900,832116910,15000,15000,15000,15000,0
|
|
20231113,191800,832116910,15000,15000,15000,15000,0
|
|
20231113,191700,832116910,15000,15000,15000,15000,0
|
|
20231113,191600,832116910,15000,15000,15000,15000,0
|
|
20231113,191500,832116910,15000,15000,15000,15000,0
|
|
20231113,191400,832116910,15000,15000,15000,15000,0
|
|
20231113,191300,832116910,15000,15000,15000,15000,0
|
|
20231113,191200,832116910,15000,15000,15000,15000,0
|
|
20231113,191100,832116910,15000,15000,15000,15000,0
|
|
20231113,191000,832116910,15000,15000,15000,15000,0
|
|
20231113,190900,832116910,15000,15000,15000,15000,0
|
|
20231113,190800,832116910,15000,15000,15000,15000,0
|
|
20231113,190700,832116910,15000,15000,15000,15000,2938
|
|
20231113,190600,832116910,15000,15000,15000,15000,0
|
|
20231113,190500,832116910,15000,15000,15000,15000,0
|
|
20231113,190400,832116910,15000,15000,15000,15000,0
|
|
20231113,190300,832116910,15000,15000,15000,15000,0
|
|
20231113,190200,832116910,15000,15000,15000,15000,0
|
|
20231113,190100,832116910,15000,15000,15000,15000,0
|
|
20231113,190000,832116910,15000,15000,15000,15000,0
|
|
20231113,185900,832116910,15000,15000,15000,15000,0
|
|
20231113,185800,832116910,15000,15000,15000,15000,0
|
|
20231113,185700,832116910,15000,15000,15000,15000,0
|
|
20231113,185600,832116910,15000,15000,15000,15000,0
|
|
20231113,185500,832116910,15000,15000,15000,15000,0
|
|
20231113,185400,832116910,15000,15000,15000,15000,0
|
|
20231113,185300,832116910,15000,15000,15000,15000,0
|
|
20231113,185200,832116910,15000,15000,15000,15000,0
|
|
20231113,185100,832116910,15000,15000,15000,15000,0
|
|
20231113,185000,832116910,15000,15000,15000,15000,0
|
|
20231113,184900,832116910,15000,15000,15000,15000,0
|
|
20231113,184800,832116910,15000,15000,15000,15000,0
|
|
20231113,184700,832116910,15000,15000,15000,15000,0
|
|
20231113,184600,832116910,15000,15000,15000,15000,0
|
|
20231113,184500,832116910,15000,15000,15000,15000,0
|
|
20231113,184400,832116910,15000,15000,15000,15000,0
|
|
20231113,184300,832116910,15000,15000,15000,15000,0
|
|
20231113,184200,832116910,15000,15000,15000,15000,0
|
|
20231113,184100,832116910,15000,15000,15000,15000,0
|
|
20231113,184000,832116910,15000,15000,15000,15000,0
|
|
20231113,183900,832116910,15000,15000,15000,15000,0
|
|
20231113,183800,832116910,15000,15000,15000,15000,0
|
|
20231113,183700,832116910,15000,15000,15000,15000,2938
|
|
20231113,183600,832116910,15000,15000,15000,15000,0
|
|
20231113,183500,832116910,15000,15000,15000,15000,0
|
|
20231113,183400,832116910,15000,15000,15000,15000,0
|
|
20231113,183300,832116910,15000,15000,15000,15000,0
|
|
20231113,183200,832116910,15000,15000,15000,15000,0
|
|
20231113,183100,832116910,15000,15000,15000,15000,0
|
|
20231113,183000,832116910,15000,15000,15000,15000,0
|
|
20231113,182900,832116910,15000,15000,15000,15000,0
|
|
20231113,182800,832116910,15000,15000,15000,15000,0
|
|
20231113,182700,832116910,15000,15000,15000,15000,0
|
|
20231113,182600,832116910,15000,15000,15000,15000,0
|
|
20231113,182500,832116910,15000,15000,15000,15000,0
|
|
20231113,182400,832116910,15000,15000,15000,15000,0
|
|
20231113,182300,832116910,15000,15000,15000,15000,0
|
|
20231113,182200,832116910,15000,15000,15000,15000,0
|
|
20231113,182100,832116910,15000,15000,15000,15000,0
|
|
20231113,182000,832116910,15000,15000,15000,15000,0
|
|
20231113,181900,832116910,15000,15000,15000,15000,0
|
|
20231113,181800,832116910,15000,15000,15000,15000,0
|
|
20231113,181700,832116910,15000,15000,15000,15000,0
|
|
20231113,181600,832116910,15000,15000,15000,15000,0
|
|
20231113,181500,832116910,15000,15000,15000,15000,0
|
|
20231113,181400,832116910,15000,15000,15000,15000,0
|
|
20231113,181300,832116910,15000,15000,15000,15000,0
|
|
20231113,181200,832116910,15000,15000,15000,15000,0
|
|
20231113,181100,832116910,15000,15000,15000,15000,0
|
|
20231113,181000,832116910,15000,15000,15000,15000,0
|
|
20231113,180900,832116910,15000,15000,15000,15000,0
|
|
20231113,180800,832116910,15000,15000,15000,15000,0
|
|
20231113,180700,832116910,15000,15000,15000,15000,2938
|
|
20231113,180600,832116910,15000,15000,15000,15000,0
|
|
20231113,180500,832116910,15000,15000,15000,15000,0
|
|
20231113,180400,832116910,15000,15000,15000,15000,0
|
|
20231113,180300,832116910,15000,15000,15000,15000,0
|
|
20231113,180200,832116910,15000,15000,15000,15000,0
|
|
20231113,180100,832116910,15000,15000,15000,15000,0
|
|
20231113,180000,832116910,15000,15000,15000,15000,0
|
|
20231113,175900,832116910,15000,15000,15000,15000,0
|
|
20231113,175800,832116910,15000,15000,15000,15000,0
|
|
20231113,175700,832116910,15000,15000,15000,15000,0
|
|
20231113,175600,832116910,15000,15000,15000,15000,0
|
|
20231113,175500,832116910,15000,15000,15000,15000,0
|
|
20231113,175400,832116910,15000,15000,15000,15000,0
|
|
20231113,175300,832116910,15000,15000,15000,15000,0
|
|
20231113,175200,832116910,15000,15000,15000,15000,0
|
|
20231113,175100,832116910,15000,15000,15000,15000,0
|
|
20231113,175000,832116910,15000,15000,15000,15000,0
|
|
20231113,174900,832116910,15000,15000,15000,15000,0
|
|
20231113,174800,832116910,15000,15000,15000,15000,0
|
|
20231113,174700,832116910,15000,15000,15000,15000,0
|
|
20231113,174600,832116910,15000,15000,15000,15000,0
|
|
20231113,174500,832116910,15000,15000,15000,15000,0
|
|
20231113,174400,832116910,15000,15000,15000,15000,0
|
|
20231113,174300,832116910,15000,15000,15000,15000,0
|
|
20231113,174200,832116910,15000,15000,15000,15000,0
|
|
20231113,174100,832116910,15000,15000,15000,15000,0
|
|
20231113,174000,832116910,15000,15000,15000,15000,0
|
|
20231113,173900,832116910,15000,15000,15000,15000,0
|
|
20231113,173800,832116910,15000,15000,15000,15000,0
|
|
20231113,173700,832116910,15000,15000,15000,15000,2938
|
|
20231113,173600,832116910,15000,15000,15000,15000,0
|
|
20231113,173500,832116910,15000,15000,15000,15000,0
|
|
20231113,173400,832116910,15000,15000,15000,15000,0
|
|
20231113,173300,832116910,15000,15000,15000,15000,0
|
|
20231113,173200,832116910,15000,15000,15000,15000,0
|
|
20231113,173100,832116910,15000,15000,15000,15000,0
|
|
20231113,173000,832116910,15000,15000,15000,15000,0
|
|
20231113,172900,832116910,15000,15000,15000,15000,0
|
|
20231113,172800,832116910,15000,15000,15000,15000,0
|
|
20231113,172700,832116910,15000,15000,15000,15000,0
|
|
20231113,172600,832116910,15000,15000,15000,15000,0
|
|
20231113,172500,832116910,15000,15000,15000,15000,0
|
|
20231113,172400,832116910,15000,15000,15000,15000,0
|
|
20231113,172300,832116910,15000,15000,15000,15000,0
|
|
20231113,172200,832116910,15000,15000,15000,15000,0
|
|
20231113,172100,832116910,15000,15000,15000,15000,0
|
|
20231113,172000,832116910,15000,15000,15000,15000,0
|
|
20231113,171900,832116910,15000,15000,15000,15000,0
|
|
20231113,171800,832116910,15000,15000,15000,15000,0
|
|
20231113,171700,832116910,15000,15000,15000,15000,0
|
|
20231113,171600,832116910,15000,15000,15000,15000,0
|
|
20231113,171500,832116910,15000,15000,15000,15000,0
|
|
20231113,171400,832116910,15000,15000,15000,15000,0
|
|
20231113,171300,832116910,15000,15000,15000,15000,0
|
|
20231113,171200,832116910,15000,15000,15000,15000,0
|
|
20231113,171100,832116910,15000,15000,15000,15000,0
|
|
20231113,171000,832116910,15000,15000,15000,15000,0
|
|
20231113,170900,832116910,15000,15000,15000,15000,0
|
|
20231113,170800,832116910,15000,15000,15000,15000,0
|
|
20231113,170700,832116910,15000,15000,15000,15000,2938
|
|
20231113,170600,832116910,15000,15000,15000,15000,0
|
|
20231113,170500,832116910,15000,15000,15000,15000,0
|
|
20231113,170400,832116910,15000,15000,15000,15000,0
|
|
20231113,170300,832116910,15000,15000,15000,15000,0
|
|
20231113,170200,832116910,15000,15000,15000,15000,0
|
|
20231113,170100,832116910,15000,15000,15000,15000,0
|
|
20231113,170000,832116910,15000,15000,15000,15000,0
|
|
20231113,165900,832116910,15000,15000,15000,15000,0
|
|
20231113,165800,832116910,15000,15000,15000,15000,0
|
|
20231113,165700,832116910,15000,15000,15000,15000,0
|
|
20231113,165600,832116910,15000,15000,15000,15000,0
|
|
20231113,165500,832116910,15000,15000,15000,15000,0
|
|
20231113,165400,832116910,15000,15000,15000,15000,0
|
|
20231113,165300,832116910,15000,15000,15000,15000,0
|
|
20231113,165200,832116910,15000,15000,15000,15000,0
|
|
20231113,165100,832116910,15000,15000,15000,15000,0
|
|
20231113,165000,832116910,15000,15000,15000,15000,0
|
|
20231113,164900,832116910,15000,15000,15000,15000,0
|
|
20231113,164800,832116910,15000,15000,15000,15000,0
|
|
20231113,164700,832116910,15000,15000,15000,15000,0
|
|
20231113,164600,832116910,15000,15000,15000,15000,0
|
|
20231113,164500,832116910,15000,15000,15000,15000,0
|
|
20231113,164400,832116910,15000,15000,15000,15000,0
|
|
20231113,164300,832116910,15000,15000,15000,15000,0
|
|
20231113,164200,832116910,15000,15000,15000,15000,0
|
|
20231113,164100,832116910,15000,15000,15000,15000,0
|
|
20231113,164000,832116910,15000,15000,15000,15000,0
|
|
20231113,163900,832116910,15000,15000,15000,15000,0
|
|
20231113,163800,832116910,15000,15000,15000,15000,0
|
|
20231113,163700,832116910,15000,15000,15000,15000,2938
|
|
20231113,163600,832116910,15000,15000,15000,15000,0
|
|
20231113,163500,832116910,15000,15000,15000,15000,0
|
|
20231113,163400,832116910,15000,15000,15000,15000,0
|
|
20231113,163300,832116910,15000,15000,15000,15000,0
|
|
20231113,163200,832116910,15000,15000,15000,15000,0
|
|
20231113,163100,832116910,15000,15000,15000,15000,0
|
|
20231113,163000,832116910,15000,15000,15000,15000,0
|
|
20231113,162900,832116910,15000,15000,15000,15000,0
|
|
20231113,162800,832116910,15000,15000,15000,15000,0
|
|
20231113,162700,832116910,15000,15000,15000,15000,0
|
|
20231113,162600,832116910,15000,15000,15000,15000,0
|
|
20231113,162500,832116910,15000,15000,15000,15000,0
|
|
20231113,162400,832116910,15000,15000,15000,15000,0
|
|
20231113,162300,832116910,15000,15000,15000,15000,0
|
|
20231113,162200,832116910,15000,15000,15000,15000,0
|
|
20231113,162100,832116910,15000,15000,15000,15000,0
|
|
20231113,162000,832116910,15000,15000,15000,15000,0
|
|
20231113,161900,832116910,15000,15000,15000,15000,0
|
|
20231113,161800,832116910,15000,15000,15000,15000,0
|
|
20231113,161700,832116910,15000,15000,15000,15000,0
|
|
20231113,161600,832116910,15000,15000,15000,15000,0
|
|
20231113,161500,832116910,15000,15000,15000,15000,0
|
|
20231113,161400,832116910,15000,15000,15000,15000,0
|
|
20231113,161300,832116910,15000,15000,15000,15000,0
|
|
20231113,161200,832116910,15000,15000,15000,15000,0
|
|
20231113,161100,832116910,15000,15000,15000,15000,0
|
|
20231113,161000,832116910,15000,15000,15000,15000,0
|
|
20231113,160900,832116910,15000,15000,15000,15000,0
|
|
20231113,160800,832116910,15000,15000,15000,15000,0
|
|
20231113,160700,832116910,15000,15000,15000,15000,2938
|
|
20231113,160600,832116910,15000,15000,15000,15000,0
|
|
20231113,160500,832116910,15000,15000,15000,15000,0
|
|
20231113,160400,832116910,15000,15000,15000,15000,0
|
|
20231113,160300,832116910,15000,15000,15000,15000,0
|
|
20231113,160200,832116910,15000,15000,15000,15000,0
|
|
20231113,160100,832116910,15000,15000,15000,15000,0
|
|
20231113,160000,832116910,15000,15000,15000,15000,0
|
|
20231113,155900,832116910,15000,15000,15000,15000,0
|
|
20231113,155800,832116910,15000,15000,15000,15000,0
|
|
20231113,155700,832116910,15000,15000,15000,15000,0
|
|
20231113,155600,832116910,15000,15000,15000,15000,0
|
|
20231113,155500,832116910,15000,15000,15000,15000,0
|
|
20231113,155400,832116910,15000,15000,15000,15000,0
|
|
20231113,155300,832116910,15000,15000,15000,15000,0
|
|
20231113,155200,832116910,15000,15000,15000,15000,0
|
|
20231113,155100,832116910,15000,15000,15000,15000,0
|
|
20231113,155000,832116910,15000,15000,15000,15000,0
|
|
20231113,154900,832116910,15000,15000,15000,15000,0
|
|
20231113,154800,832116910,15000,15000,15000,15000,0
|
|
20231113,154700,832116910,15000,15000,15000,15000,0
|
|
20231113,154600,832116910,15000,15000,15000,15000,0
|
|
20231113,154500,832116910,15000,15000,15000,15000,0
|
|
20231113,154400,832116910,15000,15000,15000,15000,0
|
|
20231113,154300,832116910,15000,15000,15000,15000,0
|
|
20231113,154200,832116910,15000,15000,15000,15000,0
|
|
20231113,154100,832116910,15000,15000,15000,15000,0
|
|
20231113,154000,832116910,15000,15000,15000,15000,0
|
|
20231113,153900,832116910,15000,15000,15000,15000,0
|
|
20231113,153800,832116910,15000,15000,15000,15000,0
|
|
20231113,153700,832116910,15000,15000,15000,15000,2938
|
|
20231113,153600,832116910,15000,15000,15000,15000,0
|
|
20231113,153500,832116910,15000,15000,15000,15000,0
|
|
20231113,153400,832116910,15000,15000,15000,15000,0
|
|
20231113,153300,832116910,15000,15000,15000,15000,0
|
|
20231113,153200,832116910,15000,15000,15000,15000,0
|
|
20231113,153100,832116910,15000,15000,15000,15000,0
|
|
20231113,153000,832116910,15000,15000,15000,15000,2938
|
|
20231113,152900,788046910,14940,14940,14940,14940,0
|
|
20231113,152800,788046910,14940,14940,14940,14940,0
|
|
20231113,152700,788046910,14940,14940,14940,14940,0
|
|
20231113,152600,788046910,14940,14940,14940,14940,0
|
|
20231113,152500,788046910,14940,14940,14940,14940,0
|
|
20231113,152400,788046910,14940,14940,14940,14940,0
|
|
20231113,152300,788046910,14940,14940,14940,14940,0
|
|
20231113,152200,788046910,14940,14940,14940,14940,0
|
|
20231113,152100,788046910,14940,14940,14940,14940,0
|
|
20231113,152000,788046910,14940,14940,14940,14940,0
|
|
20231113,151900,788046910,14940,14940,14950,14940,606
|
|
20231113,151800,778992170,14950,14920,14950,14920,463
|
|
20231113,151700,772077410,14920,14920,14930,14910,132
|
|
20231113,151600,770107770,14920,14920,14920,14920,33
|
|
20231113,151500,769615410,14920,14930,14930,14910,42
|
|
20231113,151400,768988900,14910,14930,14930,14910,280
|
|
20231113,151300,764809220,14930,14940,14940,14930,250
|
|
20231113,151200,761075580,14930,14940,14940,14930,305
|
|
20231113,151100,756519950,14930,14930,14930,14930,69
|
|
20231113,151000,755489780,14940,14940,14940,14940,59
|
|
20231113,150900,754608320,14940,14940,14940,14940,13
|
|
20231113,150800,754414100,14890,14870,14890,14860,184
|
|
20231113,150700,751675220,14880,14880,14880,14880,0
|
|
20231113,150600,751675220,14880,14880,14880,14860,128
|
|
20231113,150500,749771880,14860,14870,14870,14860,721
|
|
20231113,150400,739054960,14870,14870,14870,14870,34
|
|
20231113,150300,738549380,14870,14870,14870,14870,355
|
|
20231113,150200,733270530,14870,14880,14880,14870,27
|
|
20231113,150100,732868820,14890,14880,14890,14880,182
|
|
20231113,150000,730159790,14870,14890,14890,14870,156
|
|
20231113,145900,727838310,14880,14880,14890,14880,180
|
|
20231113,145800,725158430,14880,14880,14890,14870,99
|
|
20231113,145700,723684750,14880,14890,14890,14880,144
|
|
20231113,145600,721541860,14890,14890,14890,14890,121
|
|
20231113,145500,719740170,14880,14880,14880,14880,0
|
|
20231113,145400,719740170,14880,14870,14880,14870,194
|
|
20231113,145300,716853870,14870,14870,14870,14870,176
|
|
20231113,145200,714236750,14880,14880,14880,14880,26
|
|
20231113,145100,713849870,14880,14880,14880,14880,0
|
|
20231113,145000,713849870,14880,14880,14880,14880,22
|
|
20231113,144900,713522510,14890,14880,14890,14880,59
|
|
20231113,144800,712644470,14870,14870,14870,14870,29
|
|
20231113,144700,712213240,14880,14880,14880,14880,28
|
|
20231113,144600,711796600,14880,14880,14880,14880,0
|
|
20231113,144500,711796600,14880,14870,14880,14870,193
|
|
20231113,144400,708926510,14860,14860,14860,14860,100
|
|
20231113,144300,707440510,14860,14850,14860,14850,51
|
|
20231113,144200,706682660,14850,14860,14860,14850,122
|
|
20231113,144100,704869920,14860,14850,14860,14850,116
|
|
20231113,144000,703146650,14850,14860,14860,14850,70
|
|
20231113,143900,702106970,14830,14830,14830,14830,0
|
|
20231113,143800,702106970,14830,14860,14860,14830,99
|
|
20231113,143700,700637460,14860,14870,14870,14860,27
|
|
20231113,143600,700236170,14870,14870,14870,14850,377
|
|
20231113,143500,694636040,14880,14890,14890,14880,434
|
|
20231113,143400,688175030,14890,14910,14910,14890,872
|
|
20231113,143300,675183650,14910,14920,14920,14910,436
|
|
20231113,143200,668682430,14930,14910,14930,14910,340
|
|
20231113,143100,663612650,14910,14930,14930,14910,82
|
|
20231113,143000,662389180,14920,14920,14920,14920,67
|
|
20231113,142900,661389540,14930,14950,14950,14930,355
|
|
20231113,142800,656086430,14960,14970,14970,14950,130
|
|
20231113,142700,654141310,14980,14970,14980,14970,32
|
|
20231113,142600,653662090,14970,14970,14970,14970,21
|
|
20231113,142500,653347720,14980,14980,15000,14980,208
|
|
20231113,142400,650228960,14980,14990,14990,14980,47
|
|
20231113,142300,649524810,14990,14980,14990,14980,32
|
|
20231113,142200,649045240,14980,14940,14980,14940,703
|
|
20231113,142100,638535650,14940,14940,14940,14940,51
|
|
20231113,142000,637773710,14940,14940,14940,14940,28
|
|
20231113,141900,637355390,14940,14940,14940,14940,0
|
|
20231113,141800,637355390,14940,14940,14940,14940,18
|
|
20231113,141700,637086470,14930,14940,14940,14930,6
|
|
20231113,141600,636996870,14940,14940,14940,14940,27
|
|
20231113,141500,636593490,14940,14940,14940,14940,0
|
|
20231113,141400,636593490,14940,14940,14940,14930,70
|
|
20231113,141300,635548190,14940,14940,14940,14940,1
|
|
20231113,141200,635533250,14940,14940,14940,14940,27
|
|
20231113,141100,635129870,14940,14940,14940,14940,20
|
|
20231113,141000,634831070,14940,14940,14940,14940,0
|
|
20231113,140900,634831070,14940,14940,14940,14940,27
|
|
20231113,140800,634427690,14940,14940,14940,14940,0
|
|
20231113,140700,634427690,14940,14940,14940,14940,27
|
|
20231113,140600,634024310,14940,14940,14940,14940,0
|
|
20231113,140500,634024310,14940,14940,14940,14940,24
|
|
20231113,140400,633665750,14940,14940,14940,14940,5
|
|
20231113,140300,633591050,14940,14940,14940,14940,28
|
|
20231113,140200,633172730,14940,14940,14940,14940,18
|
|
20231113,140100,632903810,14940,14940,14940,14940,0
|
|
20231113,140000,632903810,14940,14940,14940,14940,18
|
|
20231113,135900,632634890,14940,14940,14940,14940,43
|
|
20231113,135800,631992470,14950,14940,14950,14940,34
|
|
20231113,135700,631484330,14950,14920,14950,14920,688
|
|
20231113,135600,621208710,14930,14930,14930,14930,18
|
|
20231113,135500,620939970,14930,14930,14940,14930,78
|
|
20231113,135400,619775420,14940,14940,14940,14940,20
|
|
20231113,135300,619476620,14940,14950,14950,14940,148
|
|
20231113,135200,617264360,14960,14950,14960,14950,41
|
|
20231113,135100,616651220,14960,14950,14960,14950,29
|
|
20231113,135000,616217490,14960,14950,14960,14950,11
|
|
20231113,134900,616052950,14960,14960,14960,14960,18
|
|
20231113,134800,615783670,14960,14960,14960,14960,0
|
|
20231113,134700,615783670,14960,14960,14960,14960,18
|
|
20231113,134600,615514390,14960,14960,14960,14960,1
|
|
20231113,134500,615499430,14960,14970,14970,14960,56
|
|
20231113,134400,614661310,14950,14970,14970,14950,30
|
|
20231113,134300,614212340,14950,14950,14950,14950,0
|
|
20231113,134200,614212340,14950,14950,14950,14950,34
|
|
20231113,134100,613704040,14950,14950,14950,14950,0
|
|
20231113,134000,613704040,14950,14960,14960,14950,58
|
|
20231113,133900,612836760,14970,14970,14970,14970,66
|
|
20231113,133800,611848740,14980,14980,14980,14980,30
|
|
20231113,133700,611399340,14980,14990,15010,14980,557
|
|
20231113,133600,603049750,14990,14970,14990,14970,89
|
|
20231113,133500,601716660,14980,14980,14980,14980,0
|
|
20231113,133400,601716660,14980,14980,14980,14980,23
|
|
20231113,133300,601372120,14970,14960,14980,14960,60
|
|
20231113,133200,600473780,14940,14940,14940,14940,0
|
|
20231113,133100,600473780,14940,14940,14940,14940,75
|
|
20231113,133000,599353280,14930,14930,14930,14930,398
|
|
20231113,132900,593411140,14930,14930,14930,14930,18
|
|
20231113,132800,593142400,14920,14920,14920,14920,2
|
|
20231113,132700,593112560,14930,14940,14940,14920,212
|
|
20231113,132600,589947530,14940,14940,14940,14940,20
|
|
20231113,132500,589648730,14940,14940,14940,14940,29
|
|
20231113,132400,589215470,14940,14960,14960,14940,71
|
|
20231113,132300,588153490,14970,14970,14970,14970,18
|
|
20231113,132200,587884030,14970,14970,14970,14970,18
|
|
20231113,132100,587614570,14970,14980,14980,14970,78
|
|
20231113,132000,586446240,14990,14990,14990,14990,18
|
|
20231113,131900,586176420,14980,14970,14980,14970,191
|
|
20231113,131800,583317000,14960,14960,14960,14960,34
|
|
20231113,131700,582808360,14970,14970,14970,14970,154
|
|
20231113,131600,580502980,14960,14980,14980,14940,159
|
|
20231113,131500,578124540,14980,14980,14980,14980,81
|
|
20231113,131400,576911160,14940,14990,14990,14940,235
|
|
20231113,131300,573396100,14990,15000,15000,14990,27
|
|
20231113,131200,572991160,15000,15000,15000,15000,39
|
|
20231113,131100,572406160,15000,15010,15010,15000,31
|
|
20231113,131000,571940970,15010,15010,15010,15000,66
|
|
20231113,130900,570950760,15020,15050,15050,15020,251
|
|
20231113,130800,567178190,15060,15060,15060,15060,3
|
|
20231113,130700,567133010,15070,15070,15070,15070,89
|
|
20231113,130600,565791780,15070,15050,15070,15050,254
|
|
20231113,130500,561968710,15050,15040,15050,15040,63
|
|
20231113,130400,561020860,15020,15020,15020,15020,31
|
|
20231113,130300,560555240,15040,15040,15040,15040,91
|
|
20231113,130200,559186600,15010,15010,15010,15010,0
|
|
20231113,130100,559186600,15010,15020,15020,15010,103
|
|
20231113,130000,557639930,15030,15050,15050,15030,23
|
|
20231113,125900,557294140,15030,15030,15030,15030,45
|
|
20231113,125800,556617790,15030,15000,15030,14980,584
|
|
20231113,125700,547852460,15000,14980,15000,14980,1135
|
|
20231113,125600,530837920,14970,14970,14970,14970,101
|
|
20231113,125500,529325950,14980,14980,14980,14980,11
|
|
20231113,125400,529161170,14970,14960,14980,14960,168
|
|
20231113,125300,526647380,14960,14960,14960,14960,23
|
|
20231113,125200,526303300,14960,14960,14960,14960,9
|
|
20231113,125100,526168660,14950,14940,14950,14940,218
|
|
20231113,125000,522910700,14940,14940,14940,14940,0
|
|
20231113,124900,522910700,14940,14940,14940,14940,26
|
|
20231113,124800,522522260,14930,14930,14930,14930,20
|
|
20231113,124700,522223660,14940,14940,14940,14940,18
|
|
20231113,124600,521954740,14940,14940,14940,14940,20
|
|
20231113,124500,521655940,14940,14940,14940,14940,18
|
|
20231113,124400,521387020,14940,14940,14940,14940,20
|
|
20231113,124300,521088220,14930,14930,14930,14930,0
|
|
20231113,124200,521088220,14930,14950,14950,14930,280
|
|
20231113,124100,516905750,14950,14950,14950,14950,1
|
|
20231113,124000,516890800,14950,14950,14950,14950,18
|
|
20231113,123900,516621700,14950,14950,14950,14950,16
|
|
20231113,123800,516382500,14950,14950,14950,14950,37
|
|
20231113,123700,515829350,14950,14950,14950,14950,0
|
|
20231113,123600,515829350,14950,14950,14950,14950,18
|
|
20231113,123500,515560250,14950,14950,14950,14950,18
|
|
20231113,123400,515291150,14950,14950,14950,14950,0
|
|
20231113,123300,515291150,14950,14950,14950,14950,18
|
|
20231113,123200,515022050,14950,14950,14950,14950,0
|
|
20231113,123100,515022050,14950,14950,14950,14950,19
|
|
20231113,123000,514738000,14940,14940,14940,14940,22
|
|
20231113,122900,514409320,14950,14950,14950,14950,36
|
|
20231113,122800,513871120,14950,14950,14950,14950,140
|
|
20231113,122700,511778120,14950,14950,14950,14950,148
|
|
20231113,122600,509565520,14940,14950,14950,14940,13
|
|
20231113,122500,509371290,14950,14950,14950,14930,359
|
|
20231113,122400,504009620,14950,14950,14950,14950,18
|
|
20231113,122300,503740520,14930,14930,14930,14930,0
|
|
20231113,122200,503740520,14930,14940,14950,14930,208
|
|
20231113,122100,500632970,14940,14940,14940,14940,70
|
|
20231113,122000,499587170,14940,14940,14940,14940,19
|
|
20231113,121900,499303310,14940,14940,14940,14940,0
|
|
20231113,121800,499303310,14940,14940,14940,14940,45
|
|
20231113,121700,498631010,14920,14920,14920,14920,0
|
|
20231113,121600,498631010,14920,14930,14930,14920,28
|
|
20231113,121500,498213020,14940,14940,14940,14940,0
|
|
20231113,121400,498213020,14940,14940,14940,14940,0
|
|
20231113,121300,498213020,14940,14940,14940,14940,24
|
|
20231113,121200,497854460,14940,14940,14940,14940,0
|
|
20231113,121100,497854460,14940,14940,14940,14940,27
|
|
20231113,121000,497451080,14940,14940,14940,14940,3
|
|
20231113,120900,497406260,14950,14950,14950,14950,32
|
|
20231113,120800,496927860,14950,14950,14950,14950,0
|
|
20231113,120700,496927860,14950,14950,14950,14950,19
|
|
20231113,120600,496643810,14940,14940,14940,14940,19
|
|
20231113,120500,496359950,14910,14910,14910,14910,0
|
|
20231113,120400,496359950,14910,14930,14940,14910,808
|
|
20231113,120300,484308410,14930,14940,14940,14930,324
|
|
20231113,120200,479469730,14940,14940,14940,14940,24
|
|
20231113,120100,479111170,14940,14940,14940,14940,98
|
|
20231113,120000,477647050,14940,14950,14950,14940,22
|
|
20231113,115900,477318360,14940,14940,14940,14940,1
|
|
20231113,115800,477303420,14940,14950,14950,14940,37
|
|
20231113,115700,476750460,14940,14940,14940,14940,0
|
|
20231113,115600,476750460,14940,14940,14940,14940,0
|
|
20231113,115500,476750460,14940,14940,14950,14940,38
|
|
20231113,115400,476182550,14950,14950,14950,14950,10
|
|
20231113,115300,476033050,14950,14960,14960,14950,75
|
|
20231113,115200,474911620,14960,14960,14960,14960,0
|
|
20231113,115100,474911620,14960,14960,14960,14960,18
|
|
20231113,115000,474642340,14960,14960,14960,14960,0
|
|
20231113,114900,474642340,14960,14960,14960,14960,50
|
|
20231113,114800,473894340,14960,14960,14960,14960,0
|
|
20231113,114700,473894340,14960,14950,14960,14950,25
|
|
20231113,114600,473520370,14950,14970,14970,14950,781
|
|
20231113,114500,461837230,14970,14970,14970,14970,1
|
|
20231113,114400,461822260,14970,14970,14970,14970,21
|
|
20231113,114300,461507890,14970,14970,14970,14970,0
|
|
20231113,114200,461507890,14970,14980,14980,14970,513
|
|
20231113,114100,453828100,14980,14980,14980,14980,34
|
|
20231113,114000,453318780,14980,14980,14980,14980,86
|
|
20231113,113900,452030500,14980,14990,14990,14980,24
|
|
20231113,113800,451670890,14990,14990,14990,14990,18
|
|
20231113,113700,451401070,14990,15010,15010,14990,108
|
|
20231113,113600,449780890,15000,15010,15010,15000,37
|
|
20231113,113500,449225690,15010,15010,15010,15010,18
|
|
20231113,113400,448955510,15010,14990,15010,14990,413
|
|
20231113,113300,442758030,14990,14990,14990,14990,18
|
|
20231113,113200,442488210,14990,14990,14990,14990,10
|
|
20231113,113100,442338310,14990,14990,14990,14990,19
|
|
20231113,113000,442053500,14990,14990,14990,14990,11
|
|
20231113,112900,441888610,14970,15000,15000,14970,468
|
|
20231113,112800,434877020,15000,15000,15000,15000,26
|
|
20231113,112700,434487020,15000,15000,15000,15000,18
|
|
20231113,112600,434217020,15000,15000,15000,15000,19
|
|
20231113,112500,433932020,15000,15000,15000,15000,7
|
|
20231113,112400,433827020,15000,15000,15000,15000,19
|
|
20231113,112300,433542020,15010,15010,15010,15010,31
|
|
20231113,112200,433076710,15010,15010,15010,15010,28
|
|
20231113,112100,432656430,15000,15000,15000,15000,0
|
|
20231113,112000,432656430,15000,15000,15000,15000,38
|
|
20231113,111900,432086430,14980,14980,14980,14980,0
|
|
20231113,111800,432086430,14980,14980,14980,14980,20
|
|
20231113,111700,431786830,14980,14990,15000,14970,102
|
|
20231113,111600,430259080,15020,15030,15030,14970,604
|
|
20231113,111500,421203700,15030,15030,15030,15030,18
|
|
20231113,111400,420933160,15030,15030,15030,15030,0
|
|
20231113,111300,420933160,15030,15030,15030,15030,0
|
|
20231113,111200,420933160,15030,14990,15030,14990,355
|
|
20231113,111100,415604750,14990,14990,14990,14990,18
|
|
20231113,111000,415334930,14990,14990,14990,14990,45
|
|
20231113,110900,414660380,14970,14980,14980,14970,383
|
|
20231113,110800,408926670,14980,14980,14980,14980,26
|
|
20231113,110700,408537190,14980,14970,14980,14970,301
|
|
20231113,110600,404031210,14970,14980,14980,14970,2
|
|
20231113,110500,404001260,14990,14990,14990,14990,0
|
|
20231113,110400,404001260,14990,15010,15010,14980,335
|
|
20231113,110300,398977440,15010,15010,15010,15010,57
|
|
20231113,110200,398121870,15010,15040,15040,15010,1453
|
|
20231113,110100,376289310,15050,15050,15050,15050,0
|
|
20231113,110000,376289310,15050,15070,15070,15050,75
|
|
20231113,105900,375159800,15030,15030,15030,15030,0
|
|
20231113,105800,375159800,15030,15020,15030,15020,196
|
|
20231113,105700,372214680,15020,15010,15020,15010,123
|
|
20231113,105600,370367660,15010,15060,15060,15010,1405
|
|
20231113,105500,349243740,15060,15070,15080,15060,186
|
|
20231113,105400,346440610,15080,15080,15080,15080,74
|
|
20231113,105300,345324690,15090,15090,15090,15090,27
|
|
20231113,105200,344917260,15090,15070,15090,15070,104
|
|
20231113,105100,343349800,15070,15060,15070,15060,118
|
|
20231113,105000,341572540,15070,15080,15080,15070,21
|
|
20231113,104900,341256050,15080,15090,15090,15080,128
|
|
20231113,104800,339325350,15090,15090,15090,15090,6
|
|
20231113,104700,339234810,15100,15100,15100,15100,0
|
|
20231113,104600,339234810,15100,15100,15100,15100,1
|
|
20231113,104500,339219710,15100,15100,15110,15100,15
|
|
20231113,104400,338993160,15080,15060,15080,15060,102
|
|
20231113,104300,337456080,15060,15060,15060,15060,47
|
|
20231113,104200,336748260,15050,15050,15050,15050,3
|
|
20231113,104100,336703110,15070,15070,15070,15070,0
|
|
20231113,104000,336703110,15070,15050,15070,15040,381
|
|
20231113,103900,330967980,15080,15080,15080,15080,0
|
|
20231113,103800,330967980,15080,15100,15100,15080,108
|
|
20231113,103700,329339320,15090,15080,15090,15040,678
|
|
20231113,103600,319123880,15100,15100,15100,15100,1
|
|
20231113,103500,319108780,15100,15110,15110,15100,63
|
|
20231113,103400,318157300,15110,15110,15110,15110,23
|
|
20231113,103300,317809770,15120,15120,15120,15120,40
|
|
20231113,103200,317204970,15130,15130,15130,15130,0
|
|
20231113,103100,317204970,15130,15130,15130,15130,159
|
|
20231113,103000,314799300,15150,15040,15150,15040,1523
|
|
20231113,102900,291770010,15030,15030,15030,15030,200
|
|
20231113,102800,288764010,15040,15050,15070,15040,30
|
|
20231113,102700,288312750,15030,15050,15050,15030,167
|
|
20231113,102600,285801280,15050,15060,15060,15050,200
|
|
20231113,102500,282789640,15070,15100,15100,15070,452
|
|
20231113,102400,275966100,15120,15120,15120,15120,0
|
|
20231113,102300,275966100,15120,15120,15120,15120,0
|
|
20231113,102200,275966100,15120,15120,15120,15120,100
|
|
20231113,102100,274454100,15120,15140,15140,15120,179
|
|
20231113,102000,271746040,15140,15140,15140,15140,0
|
|
20231113,101900,271746040,15140,15170,15170,15140,137
|
|
20231113,101800,269669890,15160,15160,15160,15160,90
|
|
20231113,101700,268305490,15160,15160,15160,15160,0
|
|
20231113,101600,268305490,15160,15160,15160,15160,0
|
|
20231113,101500,268305490,15160,15170,15170,15160,34
|
|
20231113,101400,267790040,15170,15170,15170,15170,6
|
|
20231113,101300,267699020,15180,15180,15180,15180,2
|
|
20231113,101200,267668660,15180,15180,15190,15180,1096
|
|
20231113,101100,251022840,15180,15150,15180,15150,56
|
|
20231113,101000,250173510,15160,15180,15180,15160,109
|
|
20231113,100900,248520890,15170,15180,15180,15170,368
|
|
20231113,100800,242937270,15190,15180,15190,15180,27
|
|
20231113,100700,242527320,15180,15190,15190,15170,739
|
|
20231113,100600,231313750,15190,15190,15190,15190,5
|
|
20231113,100500,231237800,15180,15190,15190,15180,556
|
|
20231113,100400,222793000,15190,15200,15200,15190,110
|
|
20231113,100300,221122000,15190,15200,15210,15190,58
|
|
20231113,100200,220240870,15210,15210,15210,15210,0
|
|
20231113,100100,220240870,15210,15210,15210,15190,89
|
|
20231113,100000,218888170,15200,15220,15220,15200,129
|
|
20231113,095900,216925240,15220,15220,15220,15220,32
|
|
20231113,095800,216438200,15200,15200,15200,15200,0
|
|
20231113,095700,216438200,15200,15230,15230,15200,210
|
|
20231113,095600,213245740,15230,15230,15230,15230,0
|
|
20231113,095500,213245740,15230,15260,15260,15230,103
|
|
20231113,095400,211677020,15260,15190,15290,15190,3201
|
|
20231113,095300,162854000,15190,15190,15190,15190,0
|
|
20231113,095200,162854000,15190,15190,15190,15190,1
|
|
20231113,095100,162838810,15190,15190,15190,15190,0
|
|
20231113,095000,162838810,15190,15190,15190,15190,2
|
|
20231113,094900,162808430,15190,15140,15190,15140,237
|
|
20231113,094800,159220200,15140,15150,15150,15140,91
|
|
20231113,094700,157841600,15150,15160,15160,15150,138
|
|
20231113,094600,155750810,15150,15150,15150,15150,0
|
|
20231113,094500,155750810,15150,15150,15150,15150,0
|
|
20231113,094400,155750810,15150,15160,15160,15150,143
|
|
20231113,094300,153583930,15170,15170,15170,15170,54
|
|
20231113,094200,152764750,15160,15160,15160,15160,13
|
|
20231113,094100,152567670,15120,15180,15180,15110,254
|
|
20231113,094000,148720120,15180,15180,15190,15180,47
|
|
20231113,093900,148006650,15200,15180,15200,15180,10
|
|
20231113,093800,147854830,15180,15150,15180,15150,85
|
|
20231113,093700,146566000,15160,15160,15160,15160,6
|
|
20231113,093600,146475040,15170,15180,15180,15160,271
|
|
20231113,093500,142365550,15180,15220,15220,15180,2
|
|
20231113,093400,142335150,15210,15190,15210,15190,26
|
|
20231113,093300,141939750,15200,15210,15210,15190,174
|
|
20231113,093200,139295590,15210,15200,15210,15200,12
|
|
20231113,093100,139113170,15200,15200,15200,15200,3
|
|
20231113,093000,139067570,15240,15200,15240,15200,35
|
|
20231113,092900,138535090,15200,15200,15200,15180,544
|
|
20231113,092800,130272460,15200,15200,15200,15200,1
|
|
20231113,092700,130257260,15200,15230,15230,15200,69
|
|
20231113,092600,129206450,15230,15200,15230,15200,143
|
|
20231113,092500,127032520,15210,15200,15210,15200,174
|
|
20231113,092400,124387280,15220,15220,15220,15220,0
|
|
20231113,092300,124387280,15220,15230,15230,15220,4
|
|
20231113,092200,124326390,15200,15200,15200,15200,2
|
|
20231113,092100,124295990,15190,15170,15190,15170,186
|
|
20231113,092000,121472770,15170,15170,15170,15140,77
|
|
20231113,091900,120306540,15170,15170,15170,15170,10
|
|
20231113,091800,120154840,15170,15130,15170,15130,2
|
|
20231113,091700,120124540,15170,15170,15170,15120,802
|
|
20231113,091600,107996100,15180,15190,15190,15180,100
|
|
20231113,091500,106477620,15230,15240,15240,15230,6
|
|
20231113,091400,106386200,15240,15200,15250,15200,150
|
|
20231113,091300,104100460,15170,15170,15170,15170,0
|
|
20231113,091200,104100460,15170,15170,15170,15170,29
|
|
20231113,091100,103660530,15320,15210,15320,15200,821
|
|
20231113,091000,91153300,15220,15300,15300,15220,105
|
|
20231113,090900,89549500,15350,15360,15360,15350,102
|
|
20231113,090800,87982850,15360,15180,15370,15170,1172
|
|
20231113,090700,70070630,15190,15180,15190,15180,13
|
|
20231113,090600,69873230,15200,15070,15200,15070,192
|
|
20231113,090500,66961740,15060,15000,15060,15000,151
|
|
20231113,090400,64693940,14960,14970,15010,14940,354
|
|
20231113,090300,59388230,14920,15190,15200,14920,495
|
|
20231113,090200,51924510,15190,15110,15200,15110,1279
|
|
20231113,090100,32495480,15120,15050,15150,15050,432
|
|
20231113,090000,25972330,15040,14900,15090,14900,1738
|