680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201700,362157470,11880,11880,11880,11880,754
|
|
20231019,201600,362157470,11880,11880,11880,11880,0
|
|
20231019,201500,362157470,11880,11880,11880,11880,0
|
|
20231019,201400,362157470,11880,11880,11880,11880,0
|
|
20231019,201300,362157470,11880,11880,11880,11880,0
|
|
20231019,201200,362157470,11880,11880,11880,11880,0
|
|
20231019,201100,362157470,11880,11880,11880,11880,0
|
|
20231019,201000,362157470,11880,11880,11880,11880,0
|
|
20231019,200900,362157470,11880,11880,11880,11880,0
|
|
20231019,200800,362157470,11880,11880,11880,11880,0
|
|
20231019,200700,362157470,11880,11880,11880,11880,0
|
|
20231019,200600,362157470,11880,11880,11880,11880,0
|
|
20231019,200500,362157470,11880,11880,11880,11880,0
|
|
20231019,200400,362157470,11880,11880,11880,11880,0
|
|
20231019,200300,362157470,11880,11880,11880,11880,0
|
|
20231019,200200,362157470,11880,11880,11880,11880,0
|
|
20231019,200100,362157470,11880,11880,11880,11880,0
|
|
20231019,200000,362157470,11880,11880,11880,11880,0
|
|
20231019,195900,362157470,11880,11880,11880,11880,0
|
|
20231019,195800,362157470,11880,11880,11880,11880,0
|
|
20231019,195700,362157470,11880,11880,11880,11880,0
|
|
20231019,195600,362157470,11880,11880,11880,11880,0
|
|
20231019,195500,362157470,11880,11880,11880,11880,0
|
|
20231019,195400,362157470,11880,11880,11880,11880,0
|
|
20231019,195300,362157470,11880,11880,11880,11880,0
|
|
20231019,195200,362157470,11880,11880,11880,11880,0
|
|
20231019,195100,362157470,11880,11880,11880,11880,0
|
|
20231019,195000,362157470,11880,11880,11880,11880,0
|
|
20231019,194900,362157470,11880,11880,11880,11880,0
|
|
20231019,194800,362157470,11880,11880,11880,11880,0
|
|
20231019,194700,362157470,11880,11880,11880,11880,754
|
|
20231019,194600,362157470,11880,11880,11880,11880,0
|
|
20231019,194500,362157470,11880,11880,11880,11880,0
|
|
20231019,194400,362157470,11880,11880,11880,11880,0
|
|
20231019,194300,362157470,11880,11880,11880,11880,0
|
|
20231019,194200,362157470,11880,11880,11880,11880,0
|
|
20231019,194100,362157470,11880,11880,11880,11880,0
|
|
20231019,194000,362157470,11880,11880,11880,11880,0
|
|
20231019,193900,362157470,11880,11880,11880,11880,0
|
|
20231019,193800,362157470,11880,11880,11880,11880,0
|
|
20231019,193700,362157470,11880,11880,11880,11880,0
|
|
20231019,193600,362157470,11880,11880,11880,11880,0
|
|
20231019,193500,362157470,11880,11880,11880,11880,0
|
|
20231019,193400,362157470,11880,11880,11880,11880,0
|
|
20231019,193300,362157470,11880,11880,11880,11880,0
|
|
20231019,193200,362157470,11880,11880,11880,11880,0
|
|
20231019,193100,362157470,11880,11880,11880,11880,0
|
|
20231019,193000,362157470,11880,11880,11880,11880,0
|
|
20231019,192900,362157470,11880,11880,11880,11880,0
|
|
20231019,192800,362157470,11880,11880,11880,11880,0
|
|
20231019,192700,362157470,11880,11880,11880,11880,0
|
|
20231019,192600,362157470,11880,11880,11880,11880,0
|
|
20231019,192500,362157470,11880,11880,11880,11880,0
|
|
20231019,192400,362157470,11880,11880,11880,11880,0
|
|
20231019,192300,362157470,11880,11880,11880,11880,0
|
|
20231019,192200,362157470,11880,11880,11880,11880,0
|
|
20231019,192100,362157470,11880,11880,11880,11880,0
|
|
20231019,192000,362157470,11880,11880,11880,11880,0
|
|
20231019,191900,362157470,11880,11880,11880,11880,0
|
|
20231019,191800,362157470,11880,11880,11880,11880,0
|
|
20231019,191700,362157470,11880,11880,11880,11880,754
|
|
20231019,191600,362157470,11880,11880,11880,11880,0
|
|
20231019,191500,362157470,11880,11880,11880,11880,0
|
|
20231019,191400,362157470,11880,11880,11880,11880,0
|
|
20231019,191300,362157470,11880,11880,11880,11880,0
|
|
20231019,191200,362157470,11880,11880,11880,11880,0
|
|
20231019,191100,362157470,11880,11880,11880,11880,0
|
|
20231019,191000,362157470,11880,11880,11880,11880,0
|
|
20231019,190900,362157470,11880,11880,11880,11880,0
|
|
20231019,190800,362157470,11880,11880,11880,11880,0
|
|
20231019,190700,362157470,11880,11880,11880,11880,0
|
|
20231019,190600,362157470,11880,11880,11880,11880,0
|
|
20231019,190500,362157470,11880,11880,11880,11880,0
|
|
20231019,190400,362157470,11880,11880,11880,11880,0
|
|
20231019,190300,362157470,11880,11880,11880,11880,0
|
|
20231019,190200,362157470,11880,11880,11880,11880,0
|
|
20231019,190100,362157470,11880,11880,11880,11880,0
|
|
20231019,190000,362157470,11880,11880,11880,11880,0
|
|
20231019,185900,362157470,11880,11880,11880,11880,0
|
|
20231019,185800,362157470,11880,11880,11880,11880,0
|
|
20231019,185700,362157470,11880,11880,11880,11880,0
|
|
20231019,185600,362157470,11880,11880,11880,11880,0
|
|
20231019,185500,362157470,11880,11880,11880,11880,0
|
|
20231019,185400,362157470,11880,11880,11880,11880,0
|
|
20231019,185300,362157470,11880,11880,11880,11880,0
|
|
20231019,185200,362157470,11880,11880,11880,11880,0
|
|
20231019,185100,362157470,11880,11880,11880,11880,0
|
|
20231019,185000,362157470,11880,11880,11880,11880,0
|
|
20231019,184900,362157470,11880,11880,11880,11880,0
|
|
20231019,184800,362157470,11880,11880,11880,11880,0
|
|
20231019,184700,362157470,11880,11880,11880,11880,754
|
|
20231019,184600,362157470,11880,11880,11880,11880,0
|
|
20231019,184500,362157470,11880,11880,11880,11880,0
|
|
20231019,184400,362157470,11880,11880,11880,11880,0
|
|
20231019,184300,362157470,11880,11880,11880,11880,0
|
|
20231019,184200,362157470,11880,11880,11880,11880,0
|
|
20231019,184100,362157470,11880,11880,11880,11880,0
|
|
20231019,184000,362157470,11880,11880,11880,11880,0
|
|
20231019,183900,362157470,11880,11880,11880,11880,0
|
|
20231019,183800,362157470,11880,11880,11880,11880,0
|
|
20231019,183700,362157470,11880,11880,11880,11880,0
|
|
20231019,183600,362157470,11880,11880,11880,11880,0
|
|
20231019,183500,362157470,11880,11880,11880,11880,0
|
|
20231019,183400,362157470,11880,11880,11880,11880,0
|
|
20231019,183300,362157470,11880,11880,11880,11880,0
|
|
20231019,183200,362157470,11880,11880,11880,11880,0
|
|
20231019,183100,362157470,11880,11880,11880,11880,0
|
|
20231019,183000,362157470,11880,11880,11880,11880,0
|
|
20231019,182900,362157470,11880,11880,11880,11880,0
|
|
20231019,182800,362157470,11880,11880,11880,11880,0
|
|
20231019,182700,362157470,11880,11880,11880,11880,0
|
|
20231019,182600,362157470,11880,11880,11880,11880,0
|
|
20231019,182500,362157470,11880,11880,11880,11880,0
|
|
20231019,182400,362157470,11880,11880,11880,11880,0
|
|
20231019,182300,362157470,11880,11880,11880,11880,0
|
|
20231019,182200,362157470,11880,11880,11880,11880,0
|
|
20231019,182100,362157470,11880,11880,11880,11880,0
|
|
20231019,182000,362157470,11880,11880,11880,11880,0
|
|
20231019,181900,362157470,11880,11880,11880,11880,0
|
|
20231019,181800,362157470,11880,11880,11880,11880,0
|
|
20231019,181700,362157470,11880,11880,11880,11880,754
|
|
20231019,181600,362157470,11880,11880,11880,11880,0
|
|
20231019,181500,362157470,11880,11880,11880,11880,0
|
|
20231019,181400,362157470,11880,11880,11880,11880,0
|
|
20231019,181300,362157470,11880,11880,11880,11880,0
|
|
20231019,181200,362157470,11880,11880,11880,11880,0
|
|
20231019,181100,362157470,11880,11880,11880,11880,0
|
|
20231019,181000,362157470,11880,11880,11880,11880,0
|
|
20231019,180900,362157470,11880,11880,11880,11880,0
|
|
20231019,180800,362157470,11880,11880,11880,11880,0
|
|
20231019,180700,362157470,11880,11880,11880,11880,0
|
|
20231019,180600,362157470,11880,11880,11880,11880,0
|
|
20231019,180500,362157470,11880,11880,11880,11880,0
|
|
20231019,180400,362157470,11880,11880,11880,11880,0
|
|
20231019,180300,362157470,11880,11880,11880,11880,0
|
|
20231019,180200,362157470,11880,11880,11880,11880,0
|
|
20231019,180100,362157470,11880,11880,11880,11880,0
|
|
20231019,180000,362157470,11880,11880,11880,11880,0
|
|
20231019,175900,362157470,11880,11880,11880,11880,0
|
|
20231019,175800,362157470,11880,11880,11880,11880,0
|
|
20231019,175700,362157470,11880,11880,11880,11880,0
|
|
20231019,175600,362157470,11880,11880,11880,11880,0
|
|
20231019,175500,362157470,11880,11880,11880,11880,0
|
|
20231019,175400,362157470,11880,11880,11880,11880,0
|
|
20231019,175300,362157470,11880,11880,11880,11880,0
|
|
20231019,175200,362157470,11880,11880,11880,11880,0
|
|
20231019,175100,362157470,11880,11880,11880,11880,0
|
|
20231019,175000,362157470,11880,11880,11880,11880,0
|
|
20231019,174900,362157470,11880,11880,11880,11880,0
|
|
20231019,174800,362157470,11880,11880,11880,11880,0
|
|
20231019,174700,362157470,11880,11880,11880,11880,754
|
|
20231019,174600,362157470,11880,11880,11880,11880,0
|
|
20231019,174500,362157470,11880,11880,11880,11880,0
|
|
20231019,174400,362157470,11880,11880,11880,11880,0
|
|
20231019,174300,362157470,11880,11880,11880,11880,0
|
|
20231019,174200,362157470,11880,11880,11880,11880,0
|
|
20231019,174100,362157470,11880,11880,11880,11880,0
|
|
20231019,174000,362157470,11880,11880,11880,11880,0
|
|
20231019,173900,362157470,11880,11880,11880,11880,0
|
|
20231019,173800,362157470,11880,11880,11880,11880,0
|
|
20231019,173700,362157470,11880,11880,11880,11880,0
|
|
20231019,173600,362157470,11880,11880,11880,11880,0
|
|
20231019,173500,362157470,11880,11880,11880,11880,0
|
|
20231019,173400,362157470,11880,11880,11880,11880,0
|
|
20231019,173300,362157470,11880,11880,11880,11880,0
|
|
20231019,173200,362157470,11880,11880,11880,11880,0
|
|
20231019,173100,362157470,11880,11880,11880,11880,0
|
|
20231019,173000,362157470,11880,11880,11880,11880,0
|
|
20231019,172900,362157470,11880,11880,11880,11880,0
|
|
20231019,172800,362157470,11880,11880,11880,11880,0
|
|
20231019,172700,362157470,11880,11880,11880,11880,0
|
|
20231019,172600,362157470,11880,11880,11880,11880,0
|
|
20231019,172500,362157470,11880,11880,11880,11880,0
|
|
20231019,172400,362157470,11880,11880,11880,11880,0
|
|
20231019,172300,362157470,11880,11880,11880,11880,0
|
|
20231019,172200,362157470,11880,11880,11880,11880,0
|
|
20231019,172100,362157470,11880,11880,11880,11880,0
|
|
20231019,172000,362157470,11880,11880,11880,11880,0
|
|
20231019,171900,362157470,11880,11880,11880,11880,0
|
|
20231019,171800,362157470,11880,11880,11880,11880,0
|
|
20231019,171700,362157470,11880,11880,11880,11880,754
|
|
20231019,171600,362157470,11880,11880,11880,11880,0
|
|
20231019,171500,362157470,11880,11880,11880,11880,0
|
|
20231019,171400,362157470,11880,11880,11880,11880,0
|
|
20231019,171300,362157470,11880,11880,11880,11880,0
|
|
20231019,171200,362157470,11880,11880,11880,11880,0
|
|
20231019,171100,362157470,11880,11880,11880,11880,0
|
|
20231019,171000,362157470,11880,11880,11880,11880,0
|
|
20231019,170900,362157470,11880,11880,11880,11880,0
|
|
20231019,170800,362157470,11880,11880,11880,11880,0
|
|
20231019,170700,362157470,11880,11880,11880,11880,0
|
|
20231019,170600,362157470,11880,11880,11880,11880,0
|
|
20231019,170500,362157470,11880,11880,11880,11880,0
|
|
20231019,170400,362157470,11880,11880,11880,11880,0
|
|
20231019,170300,362157470,11880,11880,11880,11880,0
|
|
20231019,170200,362157470,11880,11880,11880,11880,0
|
|
20231019,170100,362157470,11880,11880,11880,11880,0
|
|
20231019,170000,362157470,11880,11880,11880,11880,0
|
|
20231019,165900,362157470,11880,11880,11880,11880,0
|
|
20231019,165800,362157470,11880,11880,11880,11880,0
|
|
20231019,165700,362157470,11880,11880,11880,11880,0
|
|
20231019,165600,362157470,11880,11880,11880,11880,0
|
|
20231019,165500,362157470,11880,11880,11880,11880,0
|
|
20231019,165400,362157470,11880,11880,11880,11880,0
|
|
20231019,165300,362157470,11880,11880,11880,11880,0
|
|
20231019,165200,362157470,11880,11880,11880,11880,0
|
|
20231019,165100,362157470,11880,11880,11880,11880,0
|
|
20231019,165000,362157470,11880,11880,11880,11880,0
|
|
20231019,164900,362157470,11880,11880,11880,11880,0
|
|
20231019,164800,362157470,11880,11880,11880,11880,0
|
|
20231019,164700,362157470,11880,11880,11880,11880,754
|
|
20231019,164600,362157470,11880,11880,11880,11880,0
|
|
20231019,164500,362157470,11880,11880,11880,11880,0
|
|
20231019,164400,362157470,11880,11880,11880,11880,0
|
|
20231019,164300,362157470,11880,11880,11880,11880,0
|
|
20231019,164200,362157470,11880,11880,11880,11880,0
|
|
20231019,164100,362157470,11880,11880,11880,11880,0
|
|
20231019,164000,362157470,11880,11880,11880,11880,0
|
|
20231019,163900,362157470,11880,11880,11880,11880,0
|
|
20231019,163800,362157470,11880,11880,11880,11880,0
|
|
20231019,163700,362157470,11880,11880,11880,11880,0
|
|
20231019,163600,362157470,11880,11880,11880,11880,0
|
|
20231019,163500,362157470,11880,11880,11880,11880,0
|
|
20231019,163400,362157470,11880,11880,11880,11880,0
|
|
20231019,163300,362157470,11880,11880,11880,11880,0
|
|
20231019,163200,362157470,11880,11880,11880,11880,0
|
|
20231019,163100,362157470,11880,11880,11880,11880,0
|
|
20231019,163000,362157470,11880,11880,11880,11880,0
|
|
20231019,162900,362157470,11880,11880,11880,11880,0
|
|
20231019,162800,362157470,11880,11880,11880,11880,0
|
|
20231019,162700,362157470,11880,11880,11880,11880,0
|
|
20231019,162600,362157470,11880,11880,11880,11880,0
|
|
20231019,162500,362157470,11880,11880,11880,11880,0
|
|
20231019,162400,362157470,11880,11880,11880,11880,0
|
|
20231019,162300,362157470,11880,11880,11880,11880,0
|
|
20231019,162200,362157470,11880,11880,11880,11880,0
|
|
20231019,162100,362157470,11880,11880,11880,11880,0
|
|
20231019,162000,362157470,11880,11880,11880,11880,0
|
|
20231019,161900,362157470,11880,11880,11880,11880,0
|
|
20231019,161800,362157470,11880,11880,11880,11880,0
|
|
20231019,161700,362157470,11880,11880,11880,11880,754
|
|
20231019,161600,362157470,11880,11880,11880,11880,0
|
|
20231019,161500,362157470,11880,11880,11880,11880,0
|
|
20231019,161400,362157470,11880,11880,11880,11880,0
|
|
20231019,161300,362157470,11880,11880,11880,11880,0
|
|
20231019,161200,362157470,11880,11880,11880,11880,0
|
|
20231019,161100,362157470,11880,11880,11880,11880,0
|
|
20231019,161000,362157470,11880,11880,11880,11880,0
|
|
20231019,160900,362157470,11880,11880,11880,11880,0
|
|
20231019,160800,362157470,11880,11880,11880,11880,0
|
|
20231019,160700,362157470,11880,11880,11880,11880,0
|
|
20231019,160600,362157470,11880,11880,11880,11880,0
|
|
20231019,160500,362157470,11880,11880,11880,11880,0
|
|
20231019,160400,362157470,11880,11880,11880,11880,0
|
|
20231019,160300,362157470,11880,11880,11880,11880,0
|
|
20231019,160200,362157470,11880,11880,11880,11880,0
|
|
20231019,160100,362157470,11880,11880,11880,11880,0
|
|
20231019,160000,362157470,11880,11880,11880,11880,0
|
|
20231019,155900,362157470,11880,11880,11880,11880,0
|
|
20231019,155800,362157470,11880,11880,11880,11880,0
|
|
20231019,155700,362157470,11880,11880,11880,11880,0
|
|
20231019,155600,362157470,11880,11880,11880,11880,0
|
|
20231019,155500,362157470,11880,11880,11880,11880,0
|
|
20231019,155400,362157470,11880,11880,11880,11880,0
|
|
20231019,155300,362157470,11880,11880,11880,11880,0
|
|
20231019,155200,362157470,11880,11880,11880,11880,0
|
|
20231019,155100,362157470,11880,11880,11880,11880,0
|
|
20231019,155000,362157470,11880,11880,11880,11880,0
|
|
20231019,154900,362157470,11880,11880,11880,11880,0
|
|
20231019,154800,362157470,11880,11880,11880,11880,0
|
|
20231019,154700,362157470,11880,11880,11880,11880,754
|
|
20231019,154600,362157470,11880,11880,11880,11880,0
|
|
20231019,154500,362157470,11880,11880,11880,11880,0
|
|
20231019,154400,362157470,11880,11880,11880,11880,0
|
|
20231019,154300,362157470,11880,11880,11880,11880,0
|
|
20231019,154200,362157470,11880,11880,11880,11880,0
|
|
20231019,154100,362157470,11880,11880,11880,11880,0
|
|
20231019,154000,362157470,11880,11880,11880,11880,0
|
|
20231019,153900,362157470,11880,11880,11880,11880,0
|
|
20231019,153800,362157470,11880,11880,11880,11880,0
|
|
20231019,153700,362157470,11880,11880,11880,11880,0
|
|
20231019,153600,362157470,11880,11880,11880,11880,0
|
|
20231019,153500,362157470,11880,11880,11880,11880,0
|
|
20231019,153400,362157470,11880,11880,11880,11880,0
|
|
20231019,153300,362157470,11880,11880,11880,11880,0
|
|
20231019,153200,362157470,11880,11880,11880,11880,0
|
|
20231019,153100,362157470,11880,11880,11880,11880,0
|
|
20231019,153000,362157470,11880,11880,11880,11880,754
|
|
20231019,152900,353199950,11820,11820,11820,11820,0
|
|
20231019,152800,353199950,11820,11820,11820,11820,0
|
|
20231019,152700,353199950,11820,11820,11820,11820,0
|
|
20231019,152600,353199950,11820,11820,11820,11820,0
|
|
20231019,152500,353199950,11820,11820,11820,11820,0
|
|
20231019,152400,353199950,11820,11820,11820,11820,0
|
|
20231019,152300,353199950,11820,11820,11820,11820,0
|
|
20231019,152200,353199950,11820,11820,11820,11820,0
|
|
20231019,152100,353199950,11820,11820,11820,11820,0
|
|
20231019,152000,353199950,11820,11820,11820,11820,0
|
|
20231019,151900,353199950,11820,11890,11900,11820,39
|
|
20231019,151800,352737490,11880,11850,11880,11820,303
|
|
20231019,151700,349154660,11890,11890,11890,11890,0
|
|
20231019,151600,349154660,11890,11890,11890,11890,1
|
|
20231019,151500,349142770,11900,11850,11900,11850,31
|
|
20231019,151400,348774870,11840,11850,11850,11840,283
|
|
20231019,151300,345423770,11910,11910,11910,11910,4
|
|
20231019,151200,345376130,11910,11910,11910,11910,0
|
|
20231019,151100,345376130,11910,11910,11910,11910,5
|
|
20231019,151000,345316580,11910,11910,11910,11910,0
|
|
20231019,150900,345316580,11910,11910,11910,11910,1
|
|
20231019,150800,345304670,11910,11850,11910,11850,5
|
|
20231019,150700,345245310,11910,11910,11910,11910,0
|
|
20231019,150600,345245310,11910,11910,11910,11910,100
|
|
20231019,150500,344054310,11910,11910,11910,11910,31
|
|
20231019,150400,343685100,11910,11910,11910,11910,1
|
|
20231019,150300,343673190,11850,11850,11850,11850,0
|
|
20231019,150200,343673190,11850,11880,11910,11850,7
|
|
20231019,150100,343589990,11870,11870,11870,11870,0
|
|
20231019,150000,343589990,11870,11870,11870,11870,2
|
|
20231019,145900,343566250,11840,11840,11840,11840,0
|
|
20231019,145800,343566250,11840,11860,11860,11820,130
|
|
20231019,145700,342028400,11860,11860,11860,11860,1
|
|
20231019,145600,342016540,11850,11920,11920,11850,7
|
|
20231019,145500,341933240,11920,11890,11920,11890,26
|
|
20231019,145400,341623410,11850,11850,11850,11850,0
|
|
20231019,145300,341623410,11850,11850,11850,11850,0
|
|
20231019,145200,341623410,11850,11850,11850,11850,0
|
|
20231019,145100,341623410,11850,11850,11850,11850,92
|
|
20231019,145000,340533210,11870,11870,11870,11860,6
|
|
20231019,144900,340462020,11860,11870,11870,11860,2
|
|
20231019,144800,340438290,11860,11860,11860,11860,7
|
|
20231019,144700,340355270,11920,11920,11920,11920,6
|
|
20231019,144600,340283750,11920,11920,11920,11920,24
|
|
20231019,144500,339997670,11920,11920,11920,11920,0
|
|
20231019,144400,339997670,11920,11920,11920,11920,0
|
|
20231019,144300,339997670,11920,11920,11920,11920,0
|
|
20231019,144200,339997670,11920,11920,11920,11920,0
|
|
20231019,144100,339997670,11920,11920,11920,11920,0
|
|
20231019,144000,339997670,11920,11920,11920,11920,1
|
|
20231019,143900,339985750,11850,11850,11850,11850,0
|
|
20231019,143800,339985750,11850,11930,11930,11850,19
|
|
20231019,143700,339759430,11930,11930,11930,11930,1
|
|
20231019,143600,339747500,11930,11920,11930,11920,85
|
|
20231019,143500,338734020,11930,11930,11930,11930,1
|
|
20231019,143400,338722090,11930,11920,11930,11920,94
|
|
20231019,143300,337600830,11930,11930,11930,11930,0
|
|
20231019,143200,337600830,11930,11930,11930,11930,0
|
|
20231019,143100,337600830,11930,11930,11930,11930,0
|
|
20231019,143000,337600830,11930,11930,11930,11930,1
|
|
20231019,142900,337588900,11930,11930,11930,11930,6
|
|
20231019,142800,337517320,11930,11930,11930,11930,0
|
|
20231019,142700,337517320,11930,11930,11930,11930,13
|
|
20231019,142600,337362230,11930,11930,11930,11930,12
|
|
20231019,142500,337219070,11930,11930,11930,11930,0
|
|
20231019,142400,337219070,11930,11930,11930,11930,0
|
|
20231019,142300,337219070,11930,11930,11930,11930,0
|
|
20231019,142200,337219070,11930,11930,11930,11930,0
|
|
20231019,142100,337219070,11930,11930,11930,11930,0
|
|
20231019,142000,337219070,11930,11930,11930,11930,52
|
|
20231019,141900,336598710,11930,11930,11930,11930,15
|
|
20231019,141800,336419760,11930,11930,11930,11930,0
|
|
20231019,141700,336419760,11930,11930,11930,11930,25
|
|
20231019,141600,336121510,11930,11930,11930,11930,2
|
|
20231019,141500,336097650,11930,11930,11930,11930,0
|
|
20231019,141400,336097650,11930,11930,11930,11930,0
|
|
20231019,141300,336097650,11930,11930,11930,11930,0
|
|
20231019,141200,336097650,11930,11930,11930,11930,0
|
|
20231019,141100,336097650,11930,11930,11930,11930,0
|
|
20231019,141000,336097650,11930,11930,11930,11930,6
|
|
20231019,140900,336026070,11830,11850,11850,11830,31
|
|
20231019,140800,335659140,11950,11950,11950,11950,0
|
|
20231019,140700,335659140,11950,11970,11970,11950,24
|
|
20231019,140600,335372100,11990,11850,11990,11850,2
|
|
20231019,140500,335348260,11820,11820,11820,11820,0
|
|
20231019,140400,335348260,11820,11820,11820,11820,0
|
|
20231019,140300,335348260,11820,11820,11820,11820,0
|
|
20231019,140200,335348260,11820,11950,11950,11820,100
|
|
20231019,140100,334162060,12000,12000,12000,12000,5
|
|
20231019,140000,334102060,12000,12000,12000,12000,0
|
|
20231019,135900,334102060,12000,12000,12000,12000,0
|
|
20231019,135800,334102060,12000,11920,12000,11920,345
|
|
20231019,135700,329969290,11920,11920,11920,11920,0
|
|
20231019,135600,329969290,11920,11920,11920,11920,0
|
|
20231019,135500,329969290,11920,11920,11920,11920,0
|
|
20231019,135400,329969290,11920,11920,11920,11920,0
|
|
20231019,135300,329969290,11920,11920,11920,11920,0
|
|
20231019,135200,329969290,11920,11920,11920,11920,6
|
|
20231019,135100,329897770,11800,11800,11800,11800,0
|
|
20231019,135000,329897770,11800,11890,11890,11800,500
|
|
20231019,134900,323966260,11880,11890,11890,11880,86
|
|
20231019,134800,322944550,12000,11910,12000,11910,24
|
|
20231019,134700,322658020,11850,11850,11850,11850,400
|
|
20231019,134600,317918020,11890,11980,11980,11890,1839
|
|
20231019,134500,295922750,11980,11980,11980,11980,0
|
|
20231019,134400,295922750,11980,11990,11990,11980,151
|
|
20231019,134300,294113760,12000,11980,12000,11980,151
|
|
20231019,134200,292304530,11980,11970,11980,11970,100
|
|
20231019,134100,291106580,11980,11980,11980,11980,0
|
|
20231019,134000,291106580,11980,11980,11980,11980,0
|
|
20231019,133900,291106580,11980,11980,11980,11980,0
|
|
20231019,133800,291106580,11980,11980,11980,11980,24
|
|
20231019,133700,290819060,11950,11950,11950,11950,50
|
|
20231019,133600,290221560,11980,11950,11980,11950,150
|
|
20231019,133500,288427560,11980,11970,11980,11950,454
|
|
20231019,133400,283000670,11950,11950,11970,11950,205
|
|
20231019,133300,280550800,11950,11950,11950,11950,650
|
|
20231019,133200,272783300,11950,11950,11950,11950,0
|
|
20231019,133100,272783300,11950,11950,11950,11950,150
|
|
20231019,133000,270990800,11950,11900,11950,11900,243
|
|
20231019,132900,268093250,11880,11860,11890,11860,712
|
|
20231019,132800,259634720,11850,11850,11850,11850,0
|
|
20231019,132700,259634720,11850,11850,11850,11850,0
|
|
20231019,132600,259634720,11850,11830,11850,11830,318
|
|
20231019,132500,255869810,11830,11830,11830,11830,40
|
|
20231019,132400,255396610,11840,11840,11840,11840,232
|
|
20231019,132300,252649730,11830,11830,11830,11830,40
|
|
20231019,132200,252176530,11840,11840,11840,11840,7
|
|
20231019,132100,252093650,11850,11790,11850,11790,349
|
|
20231019,132000,247967470,11780,11780,11780,11680,662
|
|
20231019,131900,240212130,11780,11800,11870,11710,1613
|
|
20231019,131800,221271880,11840,11840,11840,11840,0
|
|
20231019,131700,221271880,11840,11840,11840,11840,5
|
|
20231019,131600,221212680,11840,11840,11840,11840,10
|
|
20231019,131500,221094280,11840,11840,11840,11840,5
|
|
20231019,131400,221035080,11800,11800,11800,11800,0
|
|
20231019,131300,221035080,11800,11800,11800,11800,0
|
|
20231019,131200,221035080,11800,11800,11800,11800,1000
|
|
20231019,131100,209235080,11870,11870,11870,11870,0
|
|
20231019,131000,209235080,11870,11870,11870,11870,0
|
|
20231019,130900,209235080,11870,11850,11870,11850,35
|
|
20231019,130800,208819970,11850,11850,11850,11850,0
|
|
20231019,130700,208819970,11850,11850,11850,11850,2
|
|
20231019,130600,208796270,11850,11830,11850,11830,6
|
|
20231019,130500,208725200,11820,11820,11820,11820,1
|
|
20231019,130400,208713380,11770,11820,11820,11770,290
|
|
20231019,130300,205295500,11850,11850,11850,11850,12
|
|
20231019,130200,205153300,11850,11850,11850,11850,0
|
|
20231019,130100,205153300,11850,11850,11850,11850,0
|
|
20231019,130000,205153300,11850,11860,11860,11840,106
|
|
20231019,125900,203897660,11860,11790,11860,11790,6
|
|
20231019,125800,203826600,11770,11800,11800,11770,500
|
|
20231019,125700,197929590,11800,11840,11880,11800,535
|
|
20231019,125600,191613890,11780,11780,11780,11780,0
|
|
20231019,125500,191613890,11780,11780,11780,11780,0
|
|
20231019,125400,191613890,11780,11780,11780,11780,0
|
|
20231019,125300,191613890,11780,11780,11780,11780,0
|
|
20231019,125200,191613890,11780,11810,11810,11780,200
|
|
20231019,125100,189255360,11790,11790,11790,11790,0
|
|
20231019,125000,189255360,11790,11850,11890,11790,1555
|
|
20231019,124900,170889360,11810,11810,11810,11810,300
|
|
20231019,124800,167346360,11810,11900,11900,11800,482
|
|
20231019,124700,161649770,11900,11900,11900,11900,0
|
|
20231019,124600,161649770,11900,11900,11900,11900,0
|
|
20231019,124500,161649770,11900,11900,11900,11900,0
|
|
20231019,124400,161649770,11900,11900,11900,11900,0
|
|
20231019,124300,161649770,11900,11870,11900,11870,50
|
|
20231019,124200,161055640,11880,11880,11880,11880,70
|
|
20231019,124100,160224040,11880,11840,11880,11840,14
|
|
20231019,124000,160057970,11860,11840,11860,11840,27
|
|
20231019,123900,159738120,11890,11890,11890,11890,5
|
|
20231019,123800,159678670,11810,11850,11850,11810,408
|
|
20231019,123700,154852040,11860,11860,11860,11860,0
|
|
20231019,123600,154852040,11860,11860,11860,11860,102
|
|
20231019,123500,153642320,11860,11860,11860,11860,0
|
|
20231019,123400,153642320,11860,11860,11860,11860,0
|
|
20231019,123300,153642320,11860,11870,11870,11860,35
|
|
20231019,123200,153227130,11860,11870,11870,11860,11
|
|
20231019,123100,153096620,11950,11950,11950,11950,25
|
|
20231019,123000,152797870,11950,11950,11950,11950,0
|
|
20231019,122900,152797870,11950,11950,11950,11950,6
|
|
20231019,122800,152726170,11890,11890,11890,11890,0
|
|
20231019,122700,152726170,11890,11890,11890,11890,0
|
|
20231019,122600,152726170,11890,11890,11890,11890,1
|
|
20231019,122500,152714280,11890,11890,11890,11890,0
|
|
20231019,122400,152714280,11890,11890,11890,11890,0
|
|
20231019,122300,152714280,11890,11890,11890,11890,0
|
|
20231019,122200,152714280,11890,11890,11890,11890,2
|
|
20231019,122100,152690500,11950,11950,11950,11950,24
|
|
20231019,122000,152403700,11950,11950,11950,11950,6
|
|
20231019,121900,152332000,11950,11950,11950,11950,0
|
|
20231019,121800,152332000,11950,11950,11950,11950,0
|
|
20231019,121700,152332000,11950,11950,11950,11950,0
|
|
20231019,121600,152332000,11950,11950,11950,11950,0
|
|
20231019,121500,152332000,11950,11950,11950,11950,0
|
|
20231019,121400,152332000,11950,11930,11950,11930,6
|
|
20231019,121300,152260360,11950,11950,11950,11950,0
|
|
20231019,121200,152260360,11950,11940,11950,11940,24
|
|
20231019,121100,151973570,11950,11950,11950,11940,45
|
|
20231019,121000,151435830,11950,11950,11950,11950,2
|
|
20231019,120900,151411930,11970,11970,11970,11970,0
|
|
20231019,120800,151411930,11970,11970,11970,11970,0
|
|
20231019,120700,151411930,11970,11970,11970,11970,0
|
|
20231019,120600,151411930,11970,11970,11970,11970,0
|
|
20231019,120500,151411930,11970,11970,11970,11970,0
|
|
20231019,120400,151411930,11970,11970,11970,11970,0
|
|
20231019,120300,151411930,11970,11970,11970,11970,0
|
|
20231019,120200,151411930,11970,11880,11970,11880,74
|
|
20231019,120100,150530020,11880,11900,11900,11880,176
|
|
20231019,120000,148437250,11900,11930,11980,11900,666
|
|
20231019,115900,140503740,11980,11930,11980,11930,2
|
|
20231019,115800,140479830,12040,11930,12040,11930,3
|
|
20231019,115700,140443930,12050,12040,12050,12040,5
|
|
20231019,115600,140383690,12050,12050,12050,12050,0
|
|
20231019,115500,140383690,12050,12050,12050,12050,0
|
|
20231019,115400,140383690,12050,12050,12050,12050,0
|
|
20231019,115300,140383690,12050,12050,12050,12050,5
|
|
20231019,115200,140323440,12050,12040,12050,12040,24
|
|
20231019,115100,140034250,12050,12050,12050,12050,0
|
|
20231019,115000,140034250,12050,12050,12050,12050,0
|
|
20231019,114900,140034250,12050,12050,12050,12050,0
|
|
20231019,114800,140034250,12050,12050,12050,12050,0
|
|
20231019,114700,140034250,12050,12050,12050,12050,0
|
|
20231019,114600,140034250,12050,12050,12050,12050,0
|
|
20231019,114500,140034250,12050,12050,12050,12050,0
|
|
20231019,114400,140034250,12050,12050,12050,12050,6
|
|
20231019,114300,139961950,12060,11940,12060,11940,25
|
|
20231019,114200,139660690,11940,11940,11940,11940,0
|
|
20231019,114100,139660690,11940,11940,11940,11940,0
|
|
20231019,114000,139660690,11940,11940,11940,11940,10
|
|
20231019,113900,139541290,11940,11940,11940,11940,0
|
|
20231019,113800,139541290,11940,11940,11940,11940,8
|
|
20231019,113700,139445770,11940,11950,11950,11940,30
|
|
20231019,113600,139087500,12070,12070,12070,12070,0
|
|
20231019,113500,139087500,12070,12070,12070,12070,0
|
|
20231019,113400,139087500,12070,12070,12070,12070,5
|
|
20231019,113300,139027150,12070,12050,12070,12050,25
|
|
20231019,113200,138725500,11950,11950,11950,11950,0
|
|
20231019,113100,138725500,11950,11950,11950,11950,0
|
|
20231019,113000,138725500,11950,11950,11950,11950,1
|
|
20231019,112900,138713550,12070,12070,12070,12070,0
|
|
20231019,112800,138713550,12070,12070,12070,12070,0
|
|
20231019,112700,138713550,12070,12070,12070,12070,0
|
|
20231019,112600,138713550,12070,12070,12070,12070,0
|
|
20231019,112500,138713550,12070,12070,12070,11940,43
|
|
20231019,112400,138198510,12080,12070,12080,12070,14
|
|
20231019,112300,138029450,12070,12010,12070,12000,103
|
|
20231019,112200,136792590,12020,12020,12020,12020,0
|
|
20231019,112100,136792590,12020,12020,12020,12020,0
|
|
20231019,112000,136792590,12020,12020,12020,12020,0
|
|
20231019,111900,136792590,12020,12020,12020,12020,0
|
|
20231019,111800,136792590,12020,12020,12020,12020,13
|
|
20231019,111700,136636330,12020,12020,12020,12020,2
|
|
20231019,111600,136612290,12100,12110,12110,12100,6
|
|
20231019,111500,136539640,12120,12120,12120,12120,0
|
|
20231019,111400,136539640,12120,12090,12120,12090,24
|
|
20231019,111300,136249050,12090,12090,12090,12090,2
|
|
20231019,111200,136224870,12100,12100,12100,12100,0
|
|
20231019,111100,136224870,12100,12100,12100,12100,0
|
|
20231019,111000,136224870,12100,12100,12100,12100,0
|
|
20231019,110900,136224870,12100,12100,12100,12100,0
|
|
20231019,110800,136224870,12100,12100,12100,12100,0
|
|
20231019,110700,136224870,12100,12090,12100,12090,104
|
|
20231019,110600,134966480,12100,12100,12100,12100,0
|
|
20231019,110500,134966480,12100,12100,12100,12100,0
|
|
20231019,110400,134966480,12100,12080,12100,12080,25
|
|
20231019,110300,134664190,12030,12040,12040,12030,32
|
|
20231019,110200,134279010,12040,12040,12040,12040,0
|
|
20231019,110100,134279010,12040,12040,12040,12040,0
|
|
20231019,110000,134279010,12040,12040,12040,12040,1
|
|
20231019,105900,134266970,12100,12100,12100,12100,0
|
|
20231019,105800,134266970,12100,12100,12100,12100,10
|
|
20231019,105700,134145970,12100,12100,12100,12100,0
|
|
20231019,105600,134145970,12100,12100,12100,12100,1
|
|
20231019,105500,134133870,12070,12040,12070,12040,14
|
|
20231019,105400,133965020,12060,12060,12060,12060,12
|
|
20231019,105300,133820300,12040,12040,12040,12040,0
|
|
20231019,105200,133820300,12040,12040,12040,12040,0
|
|
20231019,105100,133820300,12040,12040,12040,12040,0
|
|
20231019,105000,133820300,12040,12040,12040,12040,1
|
|
20231019,104900,133808260,12070,12080,12080,12070,7
|
|
20231019,104800,133723710,12050,12060,12060,12050,40
|
|
20231019,104700,133241610,12070,12070,12070,12070,10
|
|
20231019,104600,133120910,12080,12080,12080,12080,39
|
|
20231019,104500,132649790,12130,12130,12130,12130,23
|
|
20231019,104400,132370800,12130,12130,12130,12130,0
|
|
20231019,104300,132370800,12130,12130,12130,12130,0
|
|
20231019,104200,132370800,12130,12130,12130,12130,0
|
|
20231019,104100,132370800,12130,12130,12130,12130,0
|
|
20231019,104000,132370800,12130,12130,12130,12130,5
|
|
20231019,103900,132310150,12140,12140,12140,12140,0
|
|
20231019,103800,132310150,12140,12140,12140,12140,0
|
|
20231019,103700,132310150,12140,12140,12140,12140,5
|
|
20231019,103600,132249450,12150,12150,12150,12150,0
|
|
20231019,103500,132249450,12150,12130,12150,12130,25
|
|
20231019,103400,131945940,12130,12130,12130,12130,6
|
|
20231019,103300,131873160,12130,12130,12130,12130,0
|
|
20231019,103200,131873160,12130,12130,12130,12130,0
|
|
20231019,103100,131873160,12130,12130,12130,12130,0
|
|
20231019,103000,131873160,12130,12070,12130,12070,15
|
|
20231019,102900,131691470,12060,12060,12060,12060,0
|
|
20231019,102800,131691470,12060,12060,12060,12060,3
|
|
20231019,102700,131655290,12050,12050,12050,12050,0
|
|
20231019,102600,131655290,12050,12050,12050,12050,0
|
|
20231019,102500,131655290,12050,12050,12050,12050,0
|
|
20231019,102400,131655290,12050,12050,12050,12050,0
|
|
20231019,102300,131655290,12050,12050,12050,12050,0
|
|
20231019,102200,131655290,12050,12050,12050,12050,0
|
|
20231019,102100,131655290,12050,12050,12050,12050,0
|
|
20231019,102000,131655290,12050,12050,12050,12050,0
|
|
20231019,101900,131655290,12050,12050,12050,12050,0
|
|
20231019,101800,131655290,12050,12040,12050,12040,6
|
|
20231019,101700,131583000,12050,12050,12050,12050,1
|
|
20231019,101600,131570950,11980,11980,11980,11980,32
|
|
20231019,101500,131187590,11980,11980,11980,11980,0
|
|
20231019,101400,131187590,11980,11980,11980,11980,0
|
|
20231019,101300,131187590,11980,11980,11980,11980,0
|
|
20231019,101200,131187590,11980,11980,11980,11980,0
|
|
20231019,101100,131187590,11980,12000,12000,11980,10
|
|
20231019,101000,131067770,11980,12030,12030,11980,14
|
|
20231019,100900,130899800,12030,12030,12030,12030,1
|
|
20231019,100800,130887770,12030,12030,12030,12030,0
|
|
20231019,100700,130887770,12030,12050,12050,12030,5
|
|
20231019,100600,130827560,12150,12150,12150,12150,0
|
|
20231019,100500,130827560,12150,12150,12150,12150,0
|
|
20231019,100400,130827560,12150,12150,12150,12150,0
|
|
20231019,100300,130827560,12150,12150,12150,12150,0
|
|
20231019,100200,130827560,12150,12140,12150,12140,20
|
|
20231019,100100,130584570,12150,12150,12150,12150,1
|
|
20231019,100000,130572420,12180,12180,12180,12180,0
|
|
20231019,095900,130572420,12180,12180,12180,12170,26
|
|
20231019,095800,130255980,12180,12160,12180,12160,4052
|
|
20231019,095700,80982620,12160,12160,12160,12160,21
|
|
20231019,095600,80727260,12160,12090,12160,12090,983
|
|
20231019,095500,68781590,12100,12090,12100,12090,11
|
|
20231019,095400,68648530,12090,12080,12090,12080,117
|
|
20231019,095300,67234030,12080,12080,12080,12080,0
|
|
20231019,095200,67234030,12080,12020,12080,12020,112
|
|
20231019,095100,65887730,12020,12020,12020,12020,0
|
|
20231019,095000,65887730,12020,12020,12020,12020,1
|
|
20231019,094900,65875710,12020,12010,12020,12010,3
|
|
20231019,094800,65839670,12010,12010,12010,12010,0
|
|
20231019,094700,65839670,12010,12010,12010,12010,1
|
|
20231019,094600,65827660,12010,12020,12020,12010,4
|
|
20231019,094500,65779610,12000,12000,12000,12000,99
|
|
20231019,094400,64591610,11970,12000,12000,11970,2
|
|
20231019,094300,64567640,11980,11980,11980,11980,57
|
|
20231019,094200,63884780,11970,11970,11970,11970,595
|
|
20231019,094100,56762630,11970,11970,11970,11970,211
|
|
20231019,094000,54236960,11970,11970,11970,11970,0
|
|
20231019,093900,54236960,11970,11980,11980,11970,41
|
|
20231019,093800,53745790,11980,11970,11980,11970,12
|
|
20231019,093700,53602120,11940,11940,11940,11940,0
|
|
20231019,093600,53602120,11940,11940,11940,11940,31
|
|
20231019,093500,53231980,11940,11940,11940,11940,0
|
|
20231019,093400,53231980,11940,11940,11940,11940,1
|
|
20231019,093300,53220040,11940,11940,11940,11940,1
|
|
20231019,093200,53208100,11940,11940,11940,11940,0
|
|
20231019,093100,53208100,11940,11940,11940,11940,1
|
|
20231019,093000,53196160,11940,11940,11940,11940,11
|
|
20231019,092900,53064820,11940,11910,11940,11910,35
|
|
20231019,092800,52647940,11940,11940,11940,11940,1
|
|
20231019,092700,52636000,11900,11900,11900,11900,0
|
|
20231019,092600,52636000,11900,11900,11900,11900,23
|
|
20231019,092500,52362300,11990,11900,11990,11900,475
|
|
20231019,092400,46706210,11900,11890,11900,11890,70
|
|
20231019,092300,45873500,11880,11880,11880,11880,17
|
|
20231019,092200,45671540,11870,11870,11870,11870,6
|
|
20231019,092100,45600320,11850,11850,11890,11850,28
|
|
20231019,092000,45267630,11820,11870,11870,11820,455
|
|
20231019,091900,39881300,11850,11900,11900,11850,194
|
|
20231019,091800,37579290,11900,11900,11900,11900,2
|
|
20231019,091700,37555490,11900,11900,11900,11900,1
|
|
20231019,091600,37543590,11900,11900,11900,11900,15
|
|
20231019,091500,37365090,11910,11910,11920,11910,501
|
|
20231019,091400,31393270,11920,11920,11920,11920,0
|
|
20231019,091300,31393270,11920,11930,11930,11920,51
|
|
20231019,091200,30784850,11930,11930,11950,11930,85
|
|
20231019,091100,29769840,11890,11860,11890,11850,203
|
|
20231019,091000,27362000,11850,11850,11850,11850,0
|
|
20231019,090900,27362000,11850,11850,11850,11850,3
|
|
20231019,090800,27326450,11880,11880,11880,11880,14
|
|
20231019,090700,27160130,11860,11860,11860,11860,25
|
|
20231019,090600,26863630,11840,11900,11930,11840,760
|
|
20231019,090500,17849700,11920,11920,11920,11920,2
|
|
20231019,090400,17825860,11920,11920,11920,11920,18
|
|
20231019,090300,17611300,11940,11900,11940,11880,207
|
|
20231019,090200,15143870,11890,11870,11900,11850,724
|
|
20231019,090100,6549470,12230,11910,12230,11890,91
|
|
20231019,090000,5464010,12300,11880,12350,11880,459
|