684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,202100,527373230,11950,11950,11950,11950,499
|
|
20231016,202000,527373230,11950,11950,11950,11950,0
|
|
20231016,201900,527373230,11950,11950,11950,11950,0
|
|
20231016,201800,527373230,11950,11950,11950,11950,0
|
|
20231016,201700,527373230,11950,11950,11950,11950,0
|
|
20231016,201600,527373230,11950,11950,11950,11950,0
|
|
20231016,201500,527373230,11950,11950,11950,11950,0
|
|
20231016,201400,527373230,11950,11950,11950,11950,0
|
|
20231016,201300,527373230,11950,11950,11950,11950,0
|
|
20231016,201200,527373230,11950,11950,11950,11950,0
|
|
20231016,201100,527373230,11950,11950,11950,11950,0
|
|
20231016,201000,527373230,11950,11950,11950,11950,0
|
|
20231016,200900,527373230,11950,11950,11950,11950,0
|
|
20231016,200800,527373230,11950,11950,11950,11950,0
|
|
20231016,200700,527373230,11950,11950,11950,11950,0
|
|
20231016,200600,527373230,11950,11950,11950,11950,0
|
|
20231016,200500,527373230,11950,11950,11950,11950,0
|
|
20231016,200400,527373230,11950,11950,11950,11950,0
|
|
20231016,200300,527373230,11950,11950,11950,11950,0
|
|
20231016,200200,527373230,11950,11950,11950,11950,0
|
|
20231016,200100,527373230,11950,11950,11950,11950,0
|
|
20231016,200000,527373230,11950,11950,11950,11950,0
|
|
20231016,195900,527373230,11950,11950,11950,11950,0
|
|
20231016,195800,527373230,11950,11950,11950,11950,0
|
|
20231016,195700,527373230,11950,11950,11950,11950,0
|
|
20231016,195600,527373230,11950,11950,11950,11950,0
|
|
20231016,195500,527373230,11950,11950,11950,11950,0
|
|
20231016,195400,527373230,11950,11950,11950,11950,0
|
|
20231016,195300,527373230,11950,11950,11950,11950,0
|
|
20231016,195200,527373230,11950,11950,11950,11950,0
|
|
20231016,195100,527373230,11950,11950,11950,11950,499
|
|
20231016,195000,527373230,11950,11950,11950,11950,0
|
|
20231016,194900,527373230,11950,11950,11950,11950,0
|
|
20231016,194800,527373230,11950,11950,11950,11950,0
|
|
20231016,194700,527373230,11950,11950,11950,11950,0
|
|
20231016,194600,527373230,11950,11950,11950,11950,0
|
|
20231016,194500,527373230,11950,11950,11950,11950,0
|
|
20231016,194400,527373230,11950,11950,11950,11950,0
|
|
20231016,194300,527373230,11950,11950,11950,11950,0
|
|
20231016,194200,527373230,11950,11950,11950,11950,0
|
|
20231016,194100,527373230,11950,11950,11950,11950,0
|
|
20231016,194000,527373230,11950,11950,11950,11950,0
|
|
20231016,193900,527373230,11950,11950,11950,11950,0
|
|
20231016,193800,527373230,11950,11950,11950,11950,0
|
|
20231016,193700,527373230,11950,11950,11950,11950,0
|
|
20231016,193600,527373230,11950,11950,11950,11950,0
|
|
20231016,193500,527373230,11950,11950,11950,11950,0
|
|
20231016,193400,527373230,11950,11950,11950,11950,0
|
|
20231016,193300,527373230,11950,11950,11950,11950,0
|
|
20231016,193200,527373230,11950,11950,11950,11950,0
|
|
20231016,193100,527373230,11950,11950,11950,11950,0
|
|
20231016,193000,527373230,11950,11950,11950,11950,0
|
|
20231016,192900,527373230,11950,11950,11950,11950,0
|
|
20231016,192800,527373230,11950,11950,11950,11950,0
|
|
20231016,192700,527373230,11950,11950,11950,11950,0
|
|
20231016,192600,527373230,11950,11950,11950,11950,0
|
|
20231016,192500,527373230,11950,11950,11950,11950,0
|
|
20231016,192400,527373230,11950,11950,11950,11950,0
|
|
20231016,192300,527373230,11950,11950,11950,11950,0
|
|
20231016,192200,527373230,11950,11950,11950,11950,0
|
|
20231016,192100,527373230,11950,11950,11950,11950,499
|
|
20231016,192000,527373230,11950,11950,11950,11950,0
|
|
20231016,191900,527373230,11950,11950,11950,11950,0
|
|
20231016,191800,527373230,11950,11950,11950,11950,0
|
|
20231016,191700,527373230,11950,11950,11950,11950,0
|
|
20231016,191600,527373230,11950,11950,11950,11950,0
|
|
20231016,191500,527373230,11950,11950,11950,11950,0
|
|
20231016,191400,527373230,11950,11950,11950,11950,0
|
|
20231016,191300,527373230,11950,11950,11950,11950,0
|
|
20231016,191200,527373230,11950,11950,11950,11950,0
|
|
20231016,191100,527373230,11950,11950,11950,11950,0
|
|
20231016,191000,527373230,11950,11950,11950,11950,0
|
|
20231016,190900,527373230,11950,11950,11950,11950,0
|
|
20231016,190800,527373230,11950,11950,11950,11950,0
|
|
20231016,190700,527373230,11950,11950,11950,11950,0
|
|
20231016,190600,527373230,11950,11950,11950,11950,0
|
|
20231016,190500,527373230,11950,11950,11950,11950,0
|
|
20231016,190400,527373230,11950,11950,11950,11950,0
|
|
20231016,190300,527373230,11950,11950,11950,11950,0
|
|
20231016,190200,527373230,11950,11950,11950,11950,0
|
|
20231016,190100,527373230,11950,11950,11950,11950,0
|
|
20231016,190000,527373230,11950,11950,11950,11950,0
|
|
20231016,185900,527373230,11950,11950,11950,11950,0
|
|
20231016,185800,527373230,11950,11950,11950,11950,0
|
|
20231016,185700,527373230,11950,11950,11950,11950,0
|
|
20231016,185600,527373230,11950,11950,11950,11950,0
|
|
20231016,185500,527373230,11950,11950,11950,11950,0
|
|
20231016,185400,527373230,11950,11950,11950,11950,0
|
|
20231016,185300,527373230,11950,11950,11950,11950,0
|
|
20231016,185200,527373230,11950,11950,11950,11950,0
|
|
20231016,185100,527373230,11950,11950,11950,11950,499
|
|
20231016,185000,527373230,11950,11950,11950,11950,0
|
|
20231016,184900,527373230,11950,11950,11950,11950,0
|
|
20231016,184800,527373230,11950,11950,11950,11950,0
|
|
20231016,184700,527373230,11950,11950,11950,11950,0
|
|
20231016,184600,527373230,11950,11950,11950,11950,0
|
|
20231016,184500,527373230,11950,11950,11950,11950,0
|
|
20231016,184400,527373230,11950,11950,11950,11950,0
|
|
20231016,184300,527373230,11950,11950,11950,11950,0
|
|
20231016,184200,527373230,11950,11950,11950,11950,0
|
|
20231016,184100,527373230,11950,11950,11950,11950,0
|
|
20231016,184000,527373230,11950,11950,11950,11950,0
|
|
20231016,183900,527373230,11950,11950,11950,11950,0
|
|
20231016,183800,527373230,11950,11950,11950,11950,0
|
|
20231016,183700,527373230,11950,11950,11950,11950,0
|
|
20231016,183600,527373230,11950,11950,11950,11950,0
|
|
20231016,183500,527373230,11950,11950,11950,11950,0
|
|
20231016,183400,527373230,11950,11950,11950,11950,0
|
|
20231016,183300,527373230,11950,11950,11950,11950,0
|
|
20231016,183200,527373230,11950,11950,11950,11950,0
|
|
20231016,183100,527373230,11950,11950,11950,11950,0
|
|
20231016,183000,527373230,11950,11950,11950,11950,0
|
|
20231016,182900,527373230,11950,11950,11950,11950,0
|
|
20231016,182800,527373230,11950,11950,11950,11950,0
|
|
20231016,182700,527373230,11950,11950,11950,11950,0
|
|
20231016,182600,527373230,11950,11950,11950,11950,0
|
|
20231016,182500,527373230,11950,11950,11950,11950,0
|
|
20231016,182400,527373230,11950,11950,11950,11950,0
|
|
20231016,182300,527373230,11950,11950,11950,11950,0
|
|
20231016,182200,527373230,11950,11950,11950,11950,0
|
|
20231016,182100,527373230,11950,11950,11950,11950,499
|
|
20231016,182000,527373230,11950,11950,11950,11950,0
|
|
20231016,181900,527373230,11950,11950,11950,11950,0
|
|
20231016,181800,527373230,11950,11950,11950,11950,0
|
|
20231016,181700,527373230,11950,11950,11950,11950,0
|
|
20231016,181600,527373230,11950,11950,11950,11950,0
|
|
20231016,181500,527373230,11950,11950,11950,11950,0
|
|
20231016,181400,527373230,11950,11950,11950,11950,0
|
|
20231016,181300,527373230,11950,11950,11950,11950,0
|
|
20231016,181200,527373230,11950,11950,11950,11950,0
|
|
20231016,181100,527373230,11950,11950,11950,11950,0
|
|
20231016,181000,527373230,11950,11950,11950,11950,0
|
|
20231016,180900,527373230,11950,11950,11950,11950,0
|
|
20231016,180800,527373230,11950,11950,11950,11950,0
|
|
20231016,180700,527373230,11950,11950,11950,11950,0
|
|
20231016,180600,527373230,11950,11950,11950,11950,0
|
|
20231016,180500,527373230,11950,11950,11950,11950,0
|
|
20231016,180400,527373230,11950,11950,11950,11950,0
|
|
20231016,180300,527373230,11950,11950,11950,11950,0
|
|
20231016,180200,527373230,11950,11950,11950,11950,0
|
|
20231016,180100,527373230,11950,11950,11950,11950,0
|
|
20231016,180000,527373230,11950,11950,11950,11950,0
|
|
20231016,175900,527373230,11950,11950,11950,11950,0
|
|
20231016,175800,527373230,11950,11950,11950,11950,0
|
|
20231016,175700,527373230,11950,11950,11950,11950,0
|
|
20231016,175600,527373230,11950,11950,11950,11950,0
|
|
20231016,175500,527373230,11950,11950,11950,11950,0
|
|
20231016,175400,527373230,11950,11950,11950,11950,0
|
|
20231016,175300,527373230,11950,11950,11950,11950,0
|
|
20231016,175200,527373230,11950,11950,11950,11950,0
|
|
20231016,175100,527373230,11950,11950,11950,11950,499
|
|
20231016,175000,527373230,11950,11950,11950,11950,0
|
|
20231016,174900,527373230,11950,11950,11950,11950,0
|
|
20231016,174800,527373230,11950,11950,11950,11950,0
|
|
20231016,174700,527373230,11950,11950,11950,11950,0
|
|
20231016,174600,527373230,11950,11950,11950,11950,0
|
|
20231016,174500,527373230,11950,11950,11950,11950,0
|
|
20231016,174400,527373230,11950,11950,11950,11950,0
|
|
20231016,174300,527373230,11950,11950,11950,11950,0
|
|
20231016,174200,527373230,11950,11950,11950,11950,0
|
|
20231016,174100,527373230,11950,11950,11950,11950,0
|
|
20231016,174000,527373230,11950,11950,11950,11950,0
|
|
20231016,173900,527373230,11950,11950,11950,11950,0
|
|
20231016,173800,527373230,11950,11950,11950,11950,0
|
|
20231016,173700,527373230,11950,11950,11950,11950,0
|
|
20231016,173600,527373230,11950,11950,11950,11950,0
|
|
20231016,173500,527373230,11950,11950,11950,11950,0
|
|
20231016,173400,527373230,11950,11950,11950,11950,0
|
|
20231016,173300,527373230,11950,11950,11950,11950,0
|
|
20231016,173200,527373230,11950,11950,11950,11950,0
|
|
20231016,173100,527373230,11950,11950,11950,11950,0
|
|
20231016,173000,527373230,11950,11950,11950,11950,0
|
|
20231016,172900,527373230,11950,11950,11950,11950,0
|
|
20231016,172800,527373230,11950,11950,11950,11950,0
|
|
20231016,172700,527373230,11950,11950,11950,11950,0
|
|
20231016,172600,527373230,11950,11950,11950,11950,0
|
|
20231016,172500,527373230,11950,11950,11950,11950,0
|
|
20231016,172400,527373230,11950,11950,11950,11950,0
|
|
20231016,172300,527373230,11950,11950,11950,11950,0
|
|
20231016,172200,527373230,11950,11950,11950,11950,0
|
|
20231016,172100,527373230,11950,11950,11950,11950,499
|
|
20231016,172000,527373230,11950,11950,11950,11950,0
|
|
20231016,171900,527373230,11950,11950,11950,11950,0
|
|
20231016,171800,527373230,11950,11950,11950,11950,0
|
|
20231016,171700,527373230,11950,11950,11950,11950,0
|
|
20231016,171600,527373230,11950,11950,11950,11950,0
|
|
20231016,171500,527373230,11950,11950,11950,11950,0
|
|
20231016,171400,527373230,11950,11950,11950,11950,0
|
|
20231016,171300,527373230,11950,11950,11950,11950,0
|
|
20231016,171200,527373230,11950,11950,11950,11950,0
|
|
20231016,171100,527373230,11950,11950,11950,11950,0
|
|
20231016,171000,527373230,11950,11950,11950,11950,0
|
|
20231016,170900,527373230,11950,11950,11950,11950,0
|
|
20231016,170800,527373230,11950,11950,11950,11950,0
|
|
20231016,170700,527373230,11950,11950,11950,11950,0
|
|
20231016,170600,527373230,11950,11950,11950,11950,0
|
|
20231016,170500,527373230,11950,11950,11950,11950,0
|
|
20231016,170400,527373230,11950,11950,11950,11950,0
|
|
20231016,170300,527373230,11950,11950,11950,11950,0
|
|
20231016,170200,527373230,11950,11950,11950,11950,0
|
|
20231016,170100,527373230,11950,11950,11950,11950,0
|
|
20231016,170000,527373230,11950,11950,11950,11950,0
|
|
20231016,165900,527373230,11950,11950,11950,11950,0
|
|
20231016,165800,527373230,11950,11950,11950,11950,0
|
|
20231016,165700,527373230,11950,11950,11950,11950,0
|
|
20231016,165600,527373230,11950,11950,11950,11950,0
|
|
20231016,165500,527373230,11950,11950,11950,11950,0
|
|
20231016,165400,527373230,11950,11950,11950,11950,0
|
|
20231016,165300,527373230,11950,11950,11950,11950,0
|
|
20231016,165200,527373230,11950,11950,11950,11950,0
|
|
20231016,165100,527373230,11950,11950,11950,11950,499
|
|
20231016,165000,527373230,11950,11950,11950,11950,0
|
|
20231016,164900,527373230,11950,11950,11950,11950,0
|
|
20231016,164800,527373230,11950,11950,11950,11950,0
|
|
20231016,164700,527373230,11950,11950,11950,11950,0
|
|
20231016,164600,527373230,11950,11950,11950,11950,0
|
|
20231016,164500,527373230,11950,11950,11950,11950,0
|
|
20231016,164400,527373230,11950,11950,11950,11950,0
|
|
20231016,164300,527373230,11950,11950,11950,11950,0
|
|
20231016,164200,527373230,11950,11950,11950,11950,0
|
|
20231016,164100,527373230,11950,11950,11950,11950,0
|
|
20231016,164000,527373230,11950,11950,11950,11950,0
|
|
20231016,163900,527373230,11950,11950,11950,11950,0
|
|
20231016,163800,527373230,11950,11950,11950,11950,0
|
|
20231016,163700,527373230,11950,11950,11950,11950,0
|
|
20231016,163600,527373230,11950,11950,11950,11950,0
|
|
20231016,163500,527373230,11950,11950,11950,11950,0
|
|
20231016,163400,527373230,11950,11950,11950,11950,0
|
|
20231016,163300,527373230,11950,11950,11950,11950,0
|
|
20231016,163200,527373230,11950,11950,11950,11950,0
|
|
20231016,163100,527373230,11950,11950,11950,11950,0
|
|
20231016,163000,527373230,11950,11950,11950,11950,0
|
|
20231016,162900,527373230,11950,11950,11950,11950,0
|
|
20231016,162800,527373230,11950,11950,11950,11950,0
|
|
20231016,162700,527373230,11950,11950,11950,11950,0
|
|
20231016,162600,527373230,11950,11950,11950,11950,0
|
|
20231016,162500,527373230,11950,11950,11950,11950,0
|
|
20231016,162400,527373230,11950,11950,11950,11950,0
|
|
20231016,162300,527373230,11950,11950,11950,11950,0
|
|
20231016,162200,527373230,11950,11950,11950,11950,0
|
|
20231016,162100,527373230,11950,11950,11950,11950,499
|
|
20231016,162000,527373230,11950,11950,11950,11950,0
|
|
20231016,161900,527373230,11950,11950,11950,11950,0
|
|
20231016,161800,527373230,11950,11950,11950,11950,0
|
|
20231016,161700,527373230,11950,11950,11950,11950,0
|
|
20231016,161600,527373230,11950,11950,11950,11950,0
|
|
20231016,161500,527373230,11950,11950,11950,11950,0
|
|
20231016,161400,527373230,11950,11950,11950,11950,0
|
|
20231016,161300,527373230,11950,11950,11950,11950,0
|
|
20231016,161200,527373230,11950,11950,11950,11950,0
|
|
20231016,161100,527373230,11950,11950,11950,11950,0
|
|
20231016,161000,527373230,11950,11950,11950,11950,0
|
|
20231016,160900,527373230,11950,11950,11950,11950,0
|
|
20231016,160800,527373230,11950,11950,11950,11950,0
|
|
20231016,160700,527373230,11950,11950,11950,11950,0
|
|
20231016,160600,527373230,11950,11950,11950,11950,0
|
|
20231016,160500,527373230,11950,11950,11950,11950,0
|
|
20231016,160400,527373230,11950,11950,11950,11950,0
|
|
20231016,160300,527373230,11950,11950,11950,11950,0
|
|
20231016,160200,527373230,11950,11950,11950,11950,0
|
|
20231016,160100,527373230,11950,11950,11950,11950,0
|
|
20231016,160000,527373230,11950,11950,11950,11950,0
|
|
20231016,155900,527373230,11950,11950,11950,11950,0
|
|
20231016,155800,527373230,11950,11950,11950,11950,0
|
|
20231016,155700,527373230,11950,11950,11950,11950,0
|
|
20231016,155600,527373230,11950,11950,11950,11950,0
|
|
20231016,155500,527373230,11950,11950,11950,11950,0
|
|
20231016,155400,527373230,11950,11950,11950,11950,0
|
|
20231016,155300,527373230,11950,11950,11950,11950,0
|
|
20231016,155200,527373230,11950,11950,11950,11950,0
|
|
20231016,155100,527373230,11950,11950,11950,11950,499
|
|
20231016,155000,527373230,11950,11950,11950,11950,0
|
|
20231016,154900,527373230,11950,11950,11950,11950,0
|
|
20231016,154800,527373230,11950,11950,11950,11950,0
|
|
20231016,154700,527373230,11950,11950,11950,11950,0
|
|
20231016,154600,527373230,11950,11950,11950,11950,0
|
|
20231016,154500,527373230,11950,11950,11950,11950,0
|
|
20231016,154400,527373230,11950,11950,11950,11950,0
|
|
20231016,154300,527373230,11950,11950,11950,11950,0
|
|
20231016,154200,527373230,11950,11950,11950,11950,0
|
|
20231016,154100,527373230,11950,11950,11950,11950,0
|
|
20231016,154000,527373230,11950,11950,11950,11950,0
|
|
20231016,153900,527373230,11950,11950,11950,11950,0
|
|
20231016,153800,527373230,11950,11950,11950,11950,0
|
|
20231016,153700,527373230,11950,11950,11950,11950,0
|
|
20231016,153600,527373230,11950,11950,11950,11950,0
|
|
20231016,153500,527373230,11950,11950,11950,11950,0
|
|
20231016,153400,527373230,11950,11950,11950,11950,0
|
|
20231016,153300,527373230,11950,11950,11950,11950,0
|
|
20231016,153200,527373230,11950,11950,11950,11950,0
|
|
20231016,153100,527373230,11950,11950,11950,11950,0
|
|
20231016,153000,527373230,11950,11950,11950,11950,499
|
|
20231016,152900,521410180,11960,11960,11960,11960,0
|
|
20231016,152800,521410180,11960,11960,11960,11960,0
|
|
20231016,152700,521410180,11960,11960,11960,11960,0
|
|
20231016,152600,521410180,11960,11960,11960,11960,0
|
|
20231016,152500,521410180,11960,11960,11960,11960,0
|
|
20231016,152400,521410180,11960,11960,11960,11960,0
|
|
20231016,152300,521410180,11960,11960,11960,11960,0
|
|
20231016,152200,521410180,11960,11960,11960,11960,0
|
|
20231016,152100,521410180,11960,11960,11960,11960,0
|
|
20231016,152000,521410180,11960,11960,11960,11960,0
|
|
20231016,151900,521410180,11960,11930,11960,11930,153
|
|
20231016,151800,519580980,11930,11930,11930,11930,12
|
|
20231016,151700,519437820,11920,11910,11920,11910,6
|
|
20231016,151600,519366340,11880,11860,11880,11860,28
|
|
20231016,151500,519033970,11910,11910,11910,11910,0
|
|
20231016,151400,519033970,11910,11860,11910,11860,130
|
|
20231016,151300,517486210,11860,11860,11860,11860,106
|
|
20231016,151200,516229050,11850,11850,11850,11850,0
|
|
20231016,151100,516229050,11850,11850,11850,11850,0
|
|
20231016,151000,516229050,11850,11850,11850,11850,22
|
|
20231016,150900,515968350,11840,11850,11850,11840,9
|
|
20231016,150800,515861730,11880,11850,11880,11850,181
|
|
20231016,150700,513712640,11850,11880,11880,11850,123
|
|
20231016,150600,512252660,11880,11880,11880,11880,0
|
|
20231016,150500,512252660,11880,11880,11880,11880,21
|
|
20231016,150400,512003180,11880,11880,11900,11880,41
|
|
20231016,150300,511515660,11880,11880,11880,11880,0
|
|
20231016,150200,511515660,11880,11880,11880,11880,1
|
|
20231016,150100,511503780,11890,11890,11890,11890,10
|
|
20231016,150000,511384880,11890,11890,11890,11890,2
|
|
20231016,145900,511361100,11890,11890,11890,11890,1
|
|
20231016,145800,511349210,11870,11870,11870,11870,1
|
|
20231016,145700,511337340,11860,11860,11860,11860,1
|
|
20231016,145600,511325480,11850,11850,11850,11850,0
|
|
20231016,145500,511325480,11850,11850,11850,11850,85
|
|
20231016,145400,510318230,11850,11850,11850,11850,20
|
|
20231016,145300,510081230,11850,11850,11850,11850,0
|
|
20231016,145200,510081230,11850,11850,11850,11850,1
|
|
20231016,145100,510069380,11850,11850,11850,11850,0
|
|
20231016,145000,510069380,11850,11850,11850,11850,0
|
|
20231016,144900,510069380,11850,11850,11850,11850,0
|
|
20231016,144800,510069380,11850,11850,11850,11850,7
|
|
20231016,144700,509986430,11850,11850,11850,11850,1
|
|
20231016,144600,509974580,11850,11850,11850,11850,165
|
|
20231016,144500,508019330,11850,11850,11850,11770,252
|
|
20231016,144400,505053130,11770,11780,11850,11770,517
|
|
20231016,144300,498964430,11780,11850,11850,11780,555
|
|
20231016,144200,492423390,11780,11780,11840,11770,654
|
|
20231016,144100,484719250,11780,11850,11850,11780,616
|
|
20231016,144000,477449580,11850,11910,11910,11850,49
|
|
20231016,143900,476868870,11910,11910,11910,11910,0
|
|
20231016,143800,476868870,11910,11910,11910,11910,6
|
|
20231016,143700,476797410,11920,11920,11920,11920,7
|
|
20231016,143600,476713970,11920,11920,11920,11920,0
|
|
20231016,143500,476713970,11920,11890,11920,11890,139
|
|
20231016,143400,475060470,11900,11890,11900,11890,158
|
|
20231016,143300,473181270,11900,11870,11900,11870,5
|
|
20231016,143200,473121860,11800,11800,11800,11800,28
|
|
20231016,143100,472791460,11800,11800,11800,11800,636
|
|
20231016,143000,465286660,11800,11800,11870,11800,523
|
|
20231016,142900,459115190,11800,11800,11800,11800,609
|
|
20231016,142800,451928990,11800,11820,11900,11800,552
|
|
20231016,142700,445409790,11910,11840,11910,11810,174
|
|
20231016,142600,443348880,11910,11910,11910,11910,0
|
|
20231016,142500,443348880,11910,11900,11910,11900,20
|
|
20231016,142400,443110790,11920,11920,11920,11920,0
|
|
20231016,142300,443110790,11920,11810,11920,11810,33
|
|
20231016,142200,442720760,11810,11810,11810,11810,0
|
|
20231016,142100,442720760,11810,11810,11880,11810,137
|
|
20231016,142000,441102720,11810,11820,11820,11810,322
|
|
20231016,141900,437296870,11820,11820,11920,11820,499
|
|
20231016,141800,431398490,11820,11830,11920,11820,359
|
|
20231016,141700,427152840,11830,11860,11920,11830,229
|
|
20231016,141600,424441890,11930,11930,11930,11930,0
|
|
20231016,141500,424441890,11930,11930,11930,11930,0
|
|
20231016,141400,424441890,11930,11930,11930,11930,0
|
|
20231016,141300,424441890,11930,11920,11930,11920,32
|
|
20231016,141200,424060440,11900,11900,11900,11900,0
|
|
20231016,141100,424060440,11900,11890,11900,11890,190
|
|
20231016,141000,421799550,11820,11820,11890,11820,113
|
|
20231016,140900,420463820,11820,11890,11890,11820,145
|
|
20231016,140800,418749570,11820,11820,11880,11820,415
|
|
20231016,140700,413843310,11820,11830,11900,11820,233
|
|
20231016,140600,411087850,11830,11860,11890,11830,285
|
|
20231016,140500,407714520,11860,11950,11950,11860,166
|
|
20231016,140400,405742600,11950,11950,11950,11950,0
|
|
20231016,140300,405742600,11950,11950,11950,11950,0
|
|
20231016,140200,405742600,11950,11950,11950,11950,0
|
|
20231016,140100,405742600,11950,11880,11950,11880,638
|
|
20231016,140000,398157410,11880,11880,11880,11880,0
|
|
20231016,135900,398157410,11880,11880,11880,11880,1
|
|
20231016,135800,398145530,11880,11880,11880,11880,0
|
|
20231016,135700,398145530,11880,11880,11880,11880,5
|
|
20231016,135600,398086130,11880,11820,11880,11820,12
|
|
20231016,135500,397944120,11820,11820,11820,11820,187
|
|
20231016,135400,395733780,11820,11820,11870,11820,190
|
|
20231016,135300,393487930,11820,11830,11830,11820,300
|
|
20231016,135200,389941790,11830,11840,11840,11830,247
|
|
20231016,135100,387019430,11830,11950,11950,11830,137
|
|
20231016,135000,385395120,11900,11900,11900,11900,0
|
|
20231016,134900,385395120,11900,11890,11900,11890,67
|
|
20231016,134800,384597870,11890,11890,11890,11890,0
|
|
20231016,134700,384597870,11890,11890,11890,11870,105
|
|
20231016,134600,383349720,11870,11870,11870,11870,0
|
|
20231016,134500,383349720,11870,11870,11870,11870,10
|
|
20231016,134400,383231020,11850,11830,11850,11830,142
|
|
20231016,134300,381551140,11830,11830,11830,11830,292
|
|
20231016,134200,378096780,11830,11820,11830,11820,67
|
|
20231016,134100,377304820,11820,11820,11820,11820,212
|
|
20231016,134000,374798980,11820,11830,11910,11820,291
|
|
20231016,133900,371357610,11830,11840,11910,11830,245
|
|
20231016,133800,368458470,11840,11840,11850,11840,226
|
|
20231016,133700,365782620,11840,11850,11920,11840,115
|
|
20231016,133600,364420730,11850,11850,11850,11850,0
|
|
20231016,133500,364420730,11850,11950,11950,11850,171
|
|
20231016,133400,362393600,11940,11940,11940,11940,0
|
|
20231016,133300,362393600,11940,11940,11940,11940,32
|
|
20231016,133200,362011520,11940,11930,11940,11930,11
|
|
20231016,133100,361880190,11940,11940,11940,11940,0
|
|
20231016,133000,361880190,11940,11940,11940,11940,0
|
|
20231016,132900,361880190,11940,11940,11940,11940,0
|
|
20231016,132800,361880190,11940,11940,11940,11940,4
|
|
20231016,132700,361832430,11940,11940,11940,11940,6
|
|
20231016,132600,361760790,11940,11840,11940,11840,13
|
|
20231016,132500,361606670,11840,11840,11940,11840,213
|
|
20231016,132400,359084640,11840,11840,11840,11840,130
|
|
20231016,132300,357545440,11840,11850,11850,11840,60
|
|
20231016,132200,356834860,11940,11850,11940,11850,23
|
|
20231016,132100,356562220,11850,11850,11850,11850,202
|
|
20231016,132000,354168520,11850,11860,11960,11850,225
|
|
20231016,131900,351501310,11860,11880,11880,11860,145
|
|
20231016,131800,349780830,11880,11880,11880,11880,145
|
|
20231016,131700,348058230,11880,11930,11930,11880,98
|
|
20231016,131600,346892190,11980,11980,11980,11980,0
|
|
20231016,131500,346892190,11980,11980,11980,11980,1
|
|
20231016,131400,346880210,11980,11980,11980,11980,30
|
|
20231016,131300,346520810,11980,11980,11980,11980,1
|
|
20231016,131200,346508830,11980,11980,11980,11980,0
|
|
20231016,131100,346508830,11980,11980,11980,11980,0
|
|
20231016,131000,346508830,11980,11960,11980,11960,51
|
|
20231016,130900,345898850,11960,11960,11960,11960,0
|
|
20231016,130800,345898850,11960,11970,11970,11960,7
|
|
20231016,130700,345815070,11970,11850,11970,11850,105
|
|
20231016,130600,344570700,11850,11850,11850,11850,111
|
|
20231016,130500,343255350,11850,11860,11970,11850,230
|
|
20231016,130400,340528160,11860,11860,11860,11860,17
|
|
20231016,130300,340326540,11970,11870,11970,11850,106
|
|
20231016,130200,339068160,11870,11860,11970,11860,130
|
|
20231016,130100,337524310,11860,11890,11980,11860,206
|
|
20231016,130000,335078040,11890,11890,11890,11890,203
|
|
20231016,125900,332664370,11890,11940,11940,11890,133
|
|
20231016,125800,331079400,11940,11930,11940,11930,756
|
|
20231016,125700,322053260,11900,11900,11900,11900,0
|
|
20231016,125600,322053260,11900,11890,11900,11890,37
|
|
20231016,125500,321613280,11890,11890,11890,11890,468
|
|
20231016,125400,316048760,11900,11900,11900,11900,0
|
|
20231016,125300,316048760,11900,11900,11900,11900,1
|
|
20231016,125200,316036860,11900,11900,11900,11900,3
|
|
20231016,125100,316001160,11900,11900,11900,11900,1
|
|
20231016,125000,315989260,11900,11900,11900,11900,0
|
|
20231016,124900,315989260,11900,11890,11900,11890,265
|
|
20231016,124800,312837510,11820,11820,11820,11820,33
|
|
20231016,124700,312447450,11820,11820,11820,11820,128
|
|
20231016,124600,310934490,11820,11820,11890,11810,559
|
|
20231016,124500,304328080,11820,11830,11830,11820,174
|
|
20231016,124400,302270220,11830,11830,11830,11830,208
|
|
20231016,124300,299809580,11830,11840,11840,11830,142
|
|
20231016,124200,298128480,11830,11860,11870,11830,115
|
|
20231016,124100,296765660,11940,11940,11940,11940,2
|
|
20231016,124000,296741780,11940,11940,11940,11940,0
|
|
20231016,123900,296741780,11940,11940,11940,11940,1
|
|
20231016,123800,296729840,11940,11940,11940,11940,0
|
|
20231016,123700,296729840,11940,11940,11940,11940,0
|
|
20231016,123600,296729840,11940,11940,11940,11940,1
|
|
20231016,123500,296717900,11940,11940,11940,11940,0
|
|
20231016,123400,296717900,11940,11940,11940,11940,1
|
|
20231016,123300,296705960,11920,11920,11920,11920,0
|
|
20231016,123200,296705960,11920,11920,11920,11920,11
|
|
20231016,123100,296574840,11830,11830,11830,11830,86
|
|
20231016,123000,295557460,11830,11930,11930,11830,196
|
|
20231016,122900,293237890,11830,11850,11930,11830,281
|
|
20231016,122800,289910960,11850,11850,11850,11850,111
|
|
20231016,122700,288595610,11970,11980,11980,11970,4
|
|
20231016,122600,288547720,11970,11970,11970,11970,100
|
|
20231016,122500,287350720,11990,11990,11990,11990,0
|
|
20231016,122400,287350720,11990,11990,11990,11990,1
|
|
20231016,122300,287338730,11910,11900,11910,11900,101
|
|
20231016,122200,286136460,11820,11820,11820,11820,0
|
|
20231016,122100,286136460,11820,11820,11820,11820,53
|
|
20231016,122000,285510000,11820,11900,11900,11810,185
|
|
20231016,121900,283324090,11810,11820,11950,11810,232
|
|
20231016,121800,280581580,11820,11860,11920,11820,196
|
|
20231016,121700,278262020,11860,11880,11980,11860,115
|
|
20231016,121600,276896860,11890,11890,11890,11890,0
|
|
20231016,121500,276896860,11890,11990,11990,11890,251
|
|
20231016,121400,273912360,11890,11890,11890,11890,0
|
|
20231016,121300,273912360,11890,11890,11890,11890,1
|
|
20231016,121200,273900470,11980,11980,11980,11980,4
|
|
20231016,121100,273852550,11860,11880,11880,11860,450
|
|
20231016,121000,268514820,11880,11880,11880,11880,22
|
|
20231016,120900,268253460,11880,11900,11900,11880,165
|
|
20231016,120800,266290740,11900,11910,11910,11900,147
|
|
20231016,120700,264540880,11910,11910,12000,11910,163
|
|
20231016,120600,262599460,11910,11960,11960,11910,124
|
|
20231016,120500,261119170,12000,12000,12000,12000,1
|
|
20231016,120400,261107170,12000,12000,12000,12000,0
|
|
20231016,120300,261107170,12000,12000,12000,12000,1
|
|
20231016,120200,261095170,12000,12000,12000,12000,1
|
|
20231016,120100,261083170,12000,12000,12000,12000,0
|
|
20231016,120000,261083170,12000,12000,12000,12000,1
|
|
20231016,115900,261071170,11920,11920,11920,11920,0
|
|
20231016,115800,261071170,11920,11920,11920,11920,50
|
|
20231016,115700,260475170,11920,11920,11920,11920,0
|
|
20231016,115600,260475170,11920,11930,11930,11920,167
|
|
20231016,115500,258483550,11930,11940,12010,11930,254
|
|
20231016,115400,255452120,11940,11940,11950,11940,89
|
|
20231016,115300,254388960,11940,11980,11980,11940,838
|
|
20231016,115200,244362160,11980,11990,11990,11980,37
|
|
20231016,115100,243918800,12020,12020,12020,12020,0
|
|
20231016,115000,243918800,12020,12020,12020,12020,1
|
|
20231016,114900,243906780,12020,12020,12020,12020,0
|
|
20231016,114800,243906780,12020,12020,12020,12020,1
|
|
20231016,114700,243894760,11970,11970,11970,11970,0
|
|
20231016,114600,243894760,11970,11970,11970,11970,0
|
|
20231016,114500,243894760,11970,11970,11970,11970,9
|
|
20231016,114400,243787030,11970,11980,11980,11970,289
|
|
20231016,114300,240325740,11980,11990,12050,11980,94
|
|
20231016,114200,239199440,11990,11990,11990,11980,116
|
|
20231016,114100,237809030,11990,12010,12060,11990,237
|
|
20231016,114000,234967020,12010,12010,12010,12010,3
|
|
20231016,113900,234930990,12060,12060,12060,12060,0
|
|
20231016,113800,234930990,12060,12060,12060,12060,1
|
|
20231016,113700,234918930,12060,12060,12060,12060,0
|
|
20231016,113600,234918930,12060,12060,12060,12060,0
|
|
20231016,113500,234918930,12060,12060,12060,12060,0
|
|
20231016,113400,234918930,12060,12060,12060,12060,1
|
|
20231016,113300,234906870,11980,11990,11990,11980,86
|
|
20231016,113200,233876500,11990,11980,11990,11980,140
|
|
20231016,113100,232198560,11980,11990,12070,11980,181
|
|
20231016,113000,230029630,11990,11990,12000,11990,121
|
|
20231016,112900,228578360,11990,12080,12080,11980,49
|
|
20231016,112800,227990640,12040,12040,12040,12040,0
|
|
20231016,112700,227990640,12040,12040,12040,12040,40
|
|
20231016,112600,227509040,12040,12040,12040,12040,1
|
|
20231016,112500,227497000,12000,12000,12000,12000,0
|
|
20231016,112400,227497000,12000,12000,12000,12000,0
|
|
20231016,112300,227497000,12000,12000,12000,12000,0
|
|
20231016,112200,227497000,12000,12000,12000,12000,0
|
|
20231016,112100,227497000,12000,11980,12000,11980,11
|
|
20231016,112000,227365200,11980,11980,11980,11980,111
|
|
20231016,111900,226035420,11980,12000,12000,11980,559
|
|
20231016,111800,219330120,12000,12010,12010,12000,149
|
|
20231016,111700,217542010,12010,12040,12040,12010,79
|
|
20231016,111600,216592730,12020,12020,12020,12020,0
|
|
20231016,111500,216592730,12020,12020,12020,12020,1
|
|
20231016,111400,216580710,12100,12100,12100,12100,1
|
|
20231016,111300,216568610,12050,12050,12050,12050,182
|
|
20231016,111200,214375510,12040,12040,12040,12040,0
|
|
20231016,111100,214375510,12040,12040,12040,12040,0
|
|
20231016,111000,214375510,12040,12040,12040,12040,0
|
|
20231016,110900,214375510,12040,11990,12040,11990,115
|
|
20231016,110800,212996610,11990,11990,11990,11980,235
|
|
20231016,110700,210180030,11990,11990,12050,11990,106
|
|
20231016,110600,208909030,11990,12020,12020,11990,182
|
|
20231016,110500,206724410,12020,12050,12050,12020,14
|
|
20231016,110400,206555890,12050,12060,12060,12030,41
|
|
20231016,110300,206062400,12070,12070,12070,12070,1
|
|
20231016,110200,206050330,12100,12100,12100,12100,0
|
|
20231016,110100,206050330,12100,12100,12100,12100,0
|
|
20231016,110000,206050330,12100,12100,12100,12100,1
|
|
20231016,105900,206038230,12050,12050,12050,12050,120
|
|
20231016,105800,204592230,12050,12050,12050,12050,389
|
|
20231016,105700,199904780,12050,12050,12050,12050,288
|
|
20231016,105600,196434380,12050,12050,12100,12050,537
|
|
20231016,105500,189963480,12050,12060,12060,12050,282
|
|
20231016,105400,186563420,12060,12060,12060,12060,7
|
|
20231016,105300,186479000,12060,12060,12060,12060,0
|
|
20231016,105200,186479000,12060,12060,12060,12060,0
|
|
20231016,105100,186479000,12060,12060,12060,12060,0
|
|
20231016,105000,186479000,12060,12060,12060,12060,0
|
|
20231016,104900,186479000,12060,12070,12070,12060,70
|
|
20231016,104800,185634690,12070,12070,12070,12070,0
|
|
20231016,104700,185634690,12070,12070,12070,12070,13
|
|
20231016,104600,185477780,12070,12070,12070,12070,97
|
|
20231016,104500,184306990,12070,12080,12080,12070,155
|
|
20231016,104400,182434700,12080,12080,12090,12080,92
|
|
20231016,104300,181323110,12080,12090,12090,12080,162
|
|
20231016,104200,179365660,12090,12100,12100,12090,3
|
|
20231016,104100,179329380,12080,12080,12080,12080,0
|
|
20231016,104000,179329380,12080,12090,12090,12080,721
|
|
20231016,103900,170612600,12090,12090,12090,12090,0
|
|
20231016,103800,170612600,12090,12090,12090,12090,3
|
|
20231016,103700,170576330,12090,12080,12090,12080,3
|
|
20231016,103600,170540070,12090,12080,12090,12080,6
|
|
20231016,103500,170467550,12080,12080,12080,12080,47
|
|
20231016,103400,169899790,12080,12080,12080,12080,9
|
|
20231016,103300,169791070,12080,12080,12080,12080,131
|
|
20231016,103200,168208590,12080,12080,12080,12080,113
|
|
20231016,103100,166843550,12080,12080,12080,12080,110
|
|
20231016,103000,165514750,12080,12080,12080,12080,119
|
|
20231016,102900,164077230,12080,12090,12090,12080,97
|
|
20231016,102800,162904910,12110,12110,12110,12110,0
|
|
20231016,102700,162904910,12110,12110,12110,12110,0
|
|
20231016,102600,162904910,12110,12110,12110,12110,1
|
|
20231016,102500,162892800,12090,12090,12090,12090,2
|
|
20231016,102400,162868620,12090,12090,12090,12090,6
|
|
20231016,102300,162796080,12090,12080,12090,12080,68
|
|
20231016,102200,161974540,12080,12080,12080,12080,100
|
|
20231016,102100,160766540,12080,12090,12090,12080,119
|
|
20231016,102000,159328410,12090,12080,12090,12080,97
|
|
20231016,101900,158156310,12080,12080,12080,12080,109
|
|
20231016,101800,156839590,12080,12100,12110,12080,253
|
|
20231016,101700,153778470,12050,12050,12050,12050,0
|
|
20231016,101600,153778470,12050,12050,12050,12050,0
|
|
20231016,101500,153778470,12050,12060,12060,12050,126
|
|
20231016,101400,152259750,12060,12050,12060,12050,114
|
|
20231016,101300,150886010,12050,12100,12160,11990,1654
|
|
20231016,101200,130950740,12100,12110,12120,12100,80
|
|
20231016,101100,129981920,12100,12080,12150,12080,170
|
|
20231016,101000,127922250,12140,12130,12140,12130,245
|
|
20231016,100900,124949400,12080,12080,12080,12080,0
|
|
20231016,100800,124949400,12080,12080,12080,12080,0
|
|
20231016,100700,124949400,12080,12080,12080,12080,0
|
|
20231016,100600,124949400,12080,12080,12080,12080,0
|
|
20231016,100500,124949400,12080,12080,12080,12080,0
|
|
20231016,100400,124949400,12080,12080,12080,12080,200
|
|
20231016,100300,122533400,12080,12090,12090,12080,202
|
|
20231016,100200,120093210,12080,12090,12090,12080,53
|
|
20231016,100100,119452490,12090,12090,12090,12080,129
|
|
20231016,100000,117893140,12090,12100,12100,12090,139
|
|
20231016,095900,116212030,12100,12100,12130,12100,128
|
|
20231016,095800,114662860,12100,12100,12100,12100,0
|
|
20231016,095700,114662860,12100,12100,12100,12090,285
|
|
20231016,095600,111214770,12100,12100,12100,12100,0
|
|
20231016,095500,111214770,12100,12110,12110,12100,207
|
|
20231016,095400,108709120,12110,12110,12110,12110,257
|
|
20231016,095300,105596850,12110,12120,12120,12110,154
|
|
20231016,095200,103731750,12110,12110,12110,12110,0
|
|
20231016,095100,103731750,12110,12110,12110,12110,0
|
|
20231016,095000,103731750,12110,12110,12110,12110,0
|
|
20231016,094900,103731750,12110,12110,12110,12110,3
|
|
20231016,094800,103695420,12150,12150,12150,12150,2
|
|
20231016,094700,103671120,12110,12110,12110,12110,0
|
|
20231016,094600,103671120,12110,12110,12110,12110,0
|
|
20231016,094500,103671120,12110,12110,12110,12110,0
|
|
20231016,094400,103671120,12110,12110,12110,12110,56
|
|
20231016,094300,102992960,12110,12140,12140,12110,428
|
|
20231016,094200,97802870,12140,12150,12210,12140,128
|
|
20231016,094100,96248200,12150,12160,12160,12150,253
|
|
20231016,094000,93173170,12210,12210,12210,12210,0
|
|
20231016,093900,93173170,12210,12210,12210,12210,0
|
|
20231016,093800,93173170,12210,12210,12210,12210,2
|
|
20231016,093700,93148750,12160,12160,12160,12160,119
|
|
20231016,093600,91701710,12160,12170,12210,12160,181
|
|
20231016,093500,89500320,12210,12160,12210,12160,224
|
|
20231016,093400,86775920,12160,12200,12210,12150,686
|
|
20231016,093300,78404750,12140,12140,12140,12140,0
|
|
20231016,093200,78404750,12140,12210,12210,12140,249
|
|
20231016,093100,75379240,12210,12140,12210,12140,11
|
|
20231016,093000,75245630,12210,12210,12210,12210,1
|
|
20231016,092900,75233420,12130,12200,12200,12130,29
|
|
20231016,092800,74879970,12200,12200,12200,12200,0
|
|
20231016,092700,74879970,12200,12200,12200,12200,208
|
|
20231016,092600,72342370,12200,12200,12200,12200,0
|
|
20231016,092500,72342370,12200,12110,12200,12110,131
|
|
20231016,092400,70754070,12110,12120,12200,12110,187
|
|
20231016,092300,68486520,12120,12150,12150,12120,274
|
|
20231016,092200,65162570,12150,12150,12150,12150,114
|
|
20231016,092100,63777470,12150,12150,12150,12150,0
|
|
20231016,092000,63777470,12150,12220,12220,12150,6
|
|
20231016,091900,63704500,12210,12150,12210,12140,143
|
|
20231016,091800,61965900,12150,12150,12260,12130,346
|
|
20231016,091700,57760590,12150,12150,12260,12150,179
|
|
20231016,091600,55585510,12150,12180,12210,12140,399
|
|
20231016,091500,50722390,12300,12300,12300,12300,1
|
|
20231016,091400,50710090,12320,12310,12320,12310,121
|
|
20231016,091300,49220520,12320,12320,12320,12320,1
|
|
20231016,091200,49208200,12180,12180,12180,12180,207
|
|
20231016,091100,46686940,12120,12130,12130,12120,27
|
|
20231016,091000,46359570,12180,12180,12180,12180,6
|
|
20231016,090900,46286490,12180,12180,12180,12180,0
|
|
20231016,090800,46286490,12180,12180,12180,12180,2
|
|
20231016,090700,46262130,12080,12080,12080,12080,0
|
|
20231016,090600,46262130,12080,12070,12080,12070,128
|
|
20231016,090500,44716890,12070,12070,12080,12070,218
|
|
20231016,090400,42085610,12070,12330,12390,12060,2466
|
|
20231016,090300,11843680,12330,12370,12370,12330,448
|
|
20231016,090200,6310670,12370,12380,12380,12370,100
|
|
20231016,090100,5073600,12380,12380,12380,12380,175
|
|
20231016,090000,2907100,12520,12370,12520,12370,235
|